Options Chain for AZENTA INC COM (AZTA) - $43.11 as of 11/20/2024 7:48:15 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 22.50 | 20.00 | 24.90 | % | 0 | 0 | 2.78 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:56 PM EST | |||
| 25.00 | 17.50 | 22.40 | % | 0 | 0 | 2.45 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:56 PM EST | |||
| 30.00 | 12.50 | 17.30 | % | 0 | 0 | 1.85 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:56 PM EST | |||
| 35.00 | 7.50 | 12.20 | % | 0 | 5 | 1.34 | 0.95 | 0.02 | -0.01 | 11/20/2024 3:59:56 PM EST | |||
| 40.00 | 4.00 | 7.90 | % | 0 | 0 | 1.06 | 0.78 | 0.04 | -0.03 | 11/20/2024 3:59:56 PM EST | |||
| 45.00 | 1.20 | 4.20 | 2.25 | -2.60 | -53.61% | 32 | 12 | 0.57 | 0.51 | 0.06 | -0.04 | 11/20/2024 | 11/20/2024 3:59:56 PM EST |
| 50.00 | 0.15 | 1.25 | 0.60 | -1.10 | -64.71% | 10 | 15 | 0.45 | 0.25 | 0.05 | -0.04 | 11/20/2024 | 11/20/2024 3:59:56 PM EST |
| 55.00 | 0.00 | 0.70 | 1.67 | 0.00 | 0.00% | 0 | 5 | 0.67 | 0.10 | 0.03 | -0.02 | 11/12/2024 | 11/20/2024 3:59:56 PM EST |
| 60.00 | 0.00 | 4.80 | 2.40 | 0.00 | 0.00% | 0 | 24 | 1.82 | 0.03 | 0.01 | -0.01 | 9/4/2024 | 11/20/2024 3:59:56 PM EST |
| 65.00 | 0.00 | 0.90 | 0.95 | 0.00 | 0.00% | 0 | 78 | 1.07 | 0.01 | 0.00 | 0.00 | 9/13/2024 | 11/20/2024 3:59:56 PM EST |
| 70.00 | 0.00 | 4.80 | 1.95 | 0.00 | 0.00% | 0 | 2 | 2.19 | 0.00 | 0.00 | 0.00 | 6/5/2024 | 11/20/2024 3:59:56 PM EST |
| 75.00 | 0.00 | 4.80 | 1.15 | 0.00 | 0.00% | 0 | 5 | 2.34 | 0.00 | 0.00 | 0.00 | 8/21/2024 | 11/20/2024 3:59:56 PM EST |
| 80.00 | 0.00 | 4.80 | 1.55 | 0.00 | 0.00% | 0 | 1 | 2.48 | 0.00 | 0.00 | 0.00 | 6/18/2024 | 11/20/2024 3:59:56 PM EST |
| 85.00 | 0.00 | 4.80 | 0.70 | 0.00 | 0.00% | 0 | 4 | 2.60 | 0.00 | 0.00 | 0.00 | 6/25/2024 | 11/20/2024 3:59:56 PM EST |
| 90.00 | 0.00 | 4.80 | % | 0 | 0 | 2.72 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:56 PM EST | |||
| 95.00 | 0.00 | 4.80 | 0.50 | 0.00 | 0.00% | 0 | 97 | 2.83 | 0.00 | 0.00 | 0.00 | 8/8/2024 | 11/20/2024 3:59:56 PM EST |
| 100.00 | 0.00 | 4.80 | 1.05 | 0.00 | 0.00% | 0 | 1 | 2.92 | 0.00 | 0.00 | 0.00 | 4/19/2024 | 11/20/2024 3:59:56 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 22.50 | 0.00 | 0.05 | % | 0 | 0 | 1.10 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:56 PM EST | |||
| 25.00 | 0.00 | 4.80 | % | 0 | 0 | 3.27 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:56 PM EST | |||
| 30.00 | 0.00 | 4.80 | 0.60 | 0.00 | 0.00% | 0 | 6 | 2.57 | 0.00 | 0.00 | 0.00 | 7/17/2024 | 11/20/2024 3:59:56 PM EST |
| 35.00 | 0.00 | 1.20 | 0.43 | -0.57 | -57.00% | 4 | 7 | 1.00 | -0.05 | 0.02 | -0.01 | 11/20/2024 | 11/20/2024 3:59:56 PM EST |
| 40.00 | 0.10 | 2.05 | 0.95 | -0.70 | -42.43% | 6 | 5 | 0.53 | -0.22 | 0.04 | -0.03 | 11/20/2024 | 11/20/2024 3:59:56 PM EST |
| 45.00 | 0.90 | 4.90 | 3.00 | 0.00 | 0.00% | 0 | 2 | 0.53 | -0.49 | 0.06 | -0.04 | 11/6/2024 | 11/20/2024 3:59:56 PM EST |
| 50.00 | 3.50 | 8.00 | 9.20 | 0.00 | 0.00% | 0 | 8 | 0.93 | -0.75 | 0.05 | -0.04 | 10/23/2024 | 11/20/2024 3:59:56 PM EST |
| 55.00 | 8.20 | 12.00 | 8.98 | 0.00 | 0.00% | 0 | 2 | 0.98 | -0.90 | 0.03 | -0.02 | 9/4/2024 | 11/20/2024 3:59:56 PM EST |
| 60.00 | 13.00 | 17.80 | 13.20 | 0.00 | 0.00% | 0 | 0 | 1.31 | -0.97 | 0.01 | -0.01 | 10/2/2024 | 11/20/2024 3:59:56 PM EST |
| 65.00 | 18.20 | 22.50 | 14.80 | 0.00 | 0.00% | 0 | 0 | 1.49 | -0.99 | 0.00 | 0.00 | 5/28/2024 | 11/20/2024 3:59:56 PM EST |
| 70.00 | 23.10 | 27.50 | 16.00 | 0.00 | 0.00% | 0 | 0 | 1.65 | -1.00 | 0.00 | 0.00 | 5/6/2024 | 11/20/2024 3:59:56 PM EST |
| 75.00 | 28.30 | 32.50 | % | 0 | 0 | 1.80 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:56 PM EST | |||
| 80.00 | 33.20 | 37.50 | % | 0 | 0 | 1.93 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:56 PM EST | |||
| 85.00 | 38.10 | 42.50 | % | 0 | 0 | 2.05 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:56 PM EST | |||
| 90.00 | 43.20 | 47.50 | % | 0 | 0 | 2.16 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:56 PM EST | |||
| 95.00 | 48.20 | 52.50 | % | 0 | 0 | 2.26 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:56 PM EST | |||
| 100.00 | 53.10 | 57.50 | % | 0 | 0 | 2.36 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:56 PM EST |