Options Chain for AZENTA INC COM (AZTA)
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 41.40 | 43.00 | % | 0 | 0 | 4.09 | 1.00 | 0.00 | 0.00 | 12/2/2022 8:59:52 PM | |||
| 22.50 | 39.00 | 40.30 | % | 0 | 0 | 3.70 | 1.00 | 0.00 | 0.00 | 12/2/2022 8:59:52 PM | |||
| 25.00 | 35.90 | 37.90 | % | 0 | 0 | 3.26 | 1.00 | 0.00 | 0.00 | 12/2/2022 8:59:52 PM | |||
| 30.00 | 31.40 | 33.00 | % | 0 | 0 | 2.68 | 1.00 | 0.00 | 0.00 | 12/2/2022 8:59:52 PM | |||
| 35.00 | 26.50 | 27.80 | % | 0 | 0 | 2.19 | 1.00 | 0.00 | 0.00 | 12/2/2022 8:59:52 PM | |||
| 40.00 | 21.50 | 22.70 | 8.58 | 0.00 | 0.00% | 0 | 8 | 1.88 | 1.00 | 0.00 | 0.00 | 10/26/2022 | 12/2/2022 8:59:52 PM |
| 45.00 | 16.60 | 17.80 | 17.10 | +3.20 | +23.03% | 347 | 401 | 1.34 | 1.00 | 0.00 | 0.00 | 12/2/2022 | 12/2/2022 8:59:52 PM |
| 50.00 | 11.80 | 13.10 | 10.50 | 0.00 | 0.00% | 0 | 291 | 1.15 | 0.96 | 0.01 | -0.02 | 11/15/2022 | 12/2/2022 8:59:52 PM |
| 55.00 | 6.90 | 8.10 | 5.70 | 0.00 | 0.00% | 0 | 926 | 0.79 | 0.86 | 0.03 | -0.05 | 11/23/2022 | 12/2/2022 8:59:52 PM |
| 60.00 | 3.20 | 3.80 | 3.10 | 0.00 | 0.00% | 0 | 18 | 0.51 | 0.65 | 0.06 | -0.07 | 12/1/2022 | 12/2/2022 8:59:52 PM |
| 65.00 | 0.80 | 1.40 | 1.10 | +0.15 | +15.79% | 3 | 1,768 | 0.46 | 0.31 | 0.06 | -0.07 | 12/2/2022 | 12/2/2022 8:59:52 PM |
| 70.00 | 0.15 | 0.45 | 0.23 | -0.27 | -54.00% | 2 | 21 | 0.48 | 0.10 | 0.03 | -0.04 | 12/2/2022 | 12/2/2022 8:59:52 PM |
| 75.00 | 0.00 | 0.60 | 4.80 | 0.00 | 0.00% | 0 | 2 | 0.81 | 0.02 | 0.01 | -0.01 | 10/5/2022 | 12/2/2022 8:59:52 PM |
| 80.00 | 0.00 | 4.80 | 0.88 | 0.00 | 0.00% | 0 | 4 | 2.13 | 0.00 | 0.00 | 0.00 | 8/22/2022 | 12/2/2022 8:59:52 PM |
| 85.00 | 0.00 | 4.80 | 1.05 | 0.00 | 0.00% | 0 | 17 | 2.35 | 0.00 | 0.00 | 0.00 | 8/17/2022 | 12/2/2022 8:59:52 PM |
| 90.00 | 0.00 | 4.80 | 0.40 | 0.00 | 0.00% | 0 | 78 | 2.54 | 0.00 | 0.00 | 0.00 | 11/22/2022 | 12/2/2022 8:59:52 PM |
| 92.50 | 0.00 | 4.80 | % | 0 | 2 | 2.64 | 0.00 | 0.00 | 0.00 | 12/2/2022 8:59:52 PM | |||
| 95.00 | 0.00 | 4.80 | % | 0 | 3 | 2.73 | 0.00 | 0.00 | 0.00 | 12/2/2022 8:59:52 PM | |||
| 97.50 | 0.00 | 4.80 | % | 0 | 0 | 2.81 | 0.00 | 0.00 | 0.00 | 12/2/2022 8:59:52 PM | |||
| 100.00 | 0.00 | 4.80 | % | 0 | 14 | 2.89 | 0.00 | 0.00 | 0.00 | 12/2/2022 8:59:52 PM | |||
| 105.00 | 0.00 | 0.65 | % | 0 | 28 | 1.71 | 0.00 | 0.00 | 0.00 | 12/2/2022 8:59:52 PM | |||
| 110.00 | 0.00 | 4.80 | % | 0 | 2 | 3.18 | 0.00 | 0.00 | 0.00 | 12/2/2022 8:59:52 PM | |||
| 115.00 | 0.00 | 4.80 | % | 0 | 3 | 3.31 | 0.00 | 0.00 | 0.00 | 12/2/2022 8:59:52 PM | |||
| 120.00 | 0.00 | 4.80 | % | 0 | 4 | 3.43 | 0.00 | 0.00 | 0.00 | 12/2/2022 8:59:52 PM | |||
| 125.00 | 0.00 | 4.80 | % | 0 | 45 | 3.55 | 0.00 | 0.00 | 0.00 | 12/2/2022 8:59:52 PM | |||
| 130.00 | 0.00 | 4.80 | % | 0 | 3 | 3.66 | 0.00 | 0.00 | 0.00 | 12/2/2022 8:59:52 PM | |||
| 135.00 | 0.00 | 4.80 | % | 0 | 136 | 3.76 | 0.00 | 0.00 | 0.00 | 12/2/2022 8:59:52 PM | |||
| 140.00 | 0.00 | 4.80 | % | 0 | 44 | 3.86 | 0.00 | 0.00 | 0.00 | 12/2/2022 8:59:52 PM | |||
| 145.00 | 0.00 | 4.80 | % | 0 | 1 | 3.96 | 0.00 | 0.00 | 0.00 | 12/2/2022 8:59:52 PM | |||
| 150.00 | 0.00 | 4.80 | % | 0 | 0 | 4.04 | 0.00 | 0.00 | 0.00 | 12/2/2022 8:59:52 PM | |||
| 155.00 | 0.00 | 4.80 | % | 0 | 0 | 4.13 | 0.00 | 0.00 | 0.00 | 12/2/2022 8:59:52 PM | |||
| 160.00 | 0.00 | 4.80 | % | 0 | 1 | 4.21 | 0.00 | 0.00 | 0.00 | 12/2/2022 8:59:52 PM | |||
| 165.00 | 0.00 | 4.80 | % | 0 | 0 | 4.29 | 0.00 | 0.00 | 0.00 | 12/2/2022 8:59:52 PM | |||
| 170.00 | 0.00 | 4.80 | % | 0 | 15 | 4.36 | 0.00 | 0.00 | 0.00 | 12/2/2022 8:59:52 PM | |||
| 175.00 | 0.00 | 4.80 | % | 0 | 0 | 4.44 | 0.00 | 0.00 | 0.00 | 12/2/2022 8:59:52 PM | |||
| 180.00 | 0.00 | 4.80 | % | 0 | 0 | 4.51 | 0.00 | 0.00 | 0.00 | 12/2/2022 8:59:52 PM | |||
| 185.00 | 0.00 | 4.80 | % | 0 | 0 | 4.58 | 0.00 | 0.00 | 0.00 | 12/2/2022 8:59:52 PM |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 0.00 | 4.80 | % | 0 | 0 | 6.98 | 0.00 | 0.00 | 0.00 | 12/2/2022 8:59:52 PM | |||
| 22.50 | 0.00 | 4.80 | % | 0 | 0 | 6.32 | 0.00 | 0.00 | 0.00 | 12/2/2022 8:59:52 PM | |||
| 25.00 | 0.00 | 4.80 | % | 0 | 0 | 5.75 | 0.00 | 0.00 | 0.00 | 12/2/2022 8:59:52 PM | |||
| 30.00 | 0.00 | 4.80 | 0.05 | 0.00 | 0.00% | 0 | 6 | 4.80 | 0.00 | 0.00 | 0.00 | 11/15/2022 | 12/2/2022 8:59:52 PM |
| 35.00 | 0.00 | 4.80 | 1.45 | 0.00 | 0.00% | 0 | 0 | 4.02 | 0.00 | 0.00 | 0.00 | 10/21/2022 | 12/2/2022 8:59:52 PM |
| 40.00 | 0.00 | 4.80 | 0.05 | 0.00 | 0.00% | 0 | 40 | 3.35 | 0.00 | 0.00 | 0.00 | 11/22/2022 | 12/2/2022 8:59:52 PM |
| 45.00 | 0.00 | 0.05 | 0.50 | 0.00 | 0.00% | 0 | 35 | 0.77 | 0.00 | 0.00 | 0.00 | 11/15/2022 | 12/2/2022 8:59:52 PM |
| 50.00 | 0.05 | 0.30 | 1.10 | 0.00 | 0.00% | 0 | 27 | 0.66 | -0.04 | 0.01 | -0.02 | 11/16/2022 | 12/2/2022 8:59:52 PM |
| 55.00 | 0.00 | 0.90 | 0.50 | 0.00 | 0.00% | 0 | 133 | 0.51 | -0.14 | 0.03 | -0.05 | 12/1/2022 | 12/2/2022 8:59:52 PM |
| 60.00 | 1.15 | 1.70 | 1.25 | -0.25 | -16.67% | 1 | 43 | 0.47 | -0.35 | 0.06 | -0.07 | 12/2/2022 | 12/2/2022 8:59:52 PM |
| 65.00 | 3.60 | 4.40 | 9.30 | 0.00 | 0.00% | 0 | 7 | 0.44 | -0.69 | 0.06 | -0.07 | 11/16/2022 | 12/2/2022 8:59:52 PM |
| 70.00 | 7.20 | 8.70 | 26.80 | 0.00 | 0.00% | 0 | 2 | 0.71 | -0.90 | 0.03 | -0.04 | 9/23/2022 | 12/2/2022 8:59:52 PM |
| 75.00 | 12.40 | 13.60 | 23.00 | 0.00 | 0.00% | 0 | 2 | 0.87 | -0.98 | 0.01 | -0.01 | 8/31/2022 | 12/2/2022 8:59:52 PM |
| 80.00 | 16.90 | 18.90 | % | 0 | 0 | 1.27 | -1.00 | 0.00 | 0.00 | 12/2/2022 8:59:52 PM | |||
| 85.00 | 21.80 | 23.80 | % | 0 | 0 | 1.31 | -1.00 | 0.00 | 0.00 | 12/2/2022 8:59:52 PM | |||
| 90.00 | 27.40 | 28.80 | % | 0 | 0 | 1.43 | -1.00 | 0.00 | 0.00 | 12/2/2022 8:59:52 PM | |||
| 92.50 | 29.80 | 31.00 | % | 0 | 0 | 1.41 | -1.00 | 0.00 | 0.00 | 12/2/2022 8:59:52 PM | |||
| 95.00 | 32.40 | 33.40 | % | 0 | 0 | 1.58 | -1.00 | 0.00 | 0.00 | 12/2/2022 8:59:52 PM | |||
| 97.50 | 34.80 | 36.10 | % | 0 | 0 | 1.60 | -1.00 | 0.00 | 0.00 | 12/2/2022 8:59:52 PM | |||
| 100.00 | 37.10 | 38.50 | % | 0 | 0 | 1.61 | -1.00 | 0.00 | 0.00 | 12/2/2022 8:59:52 PM | |||
| 105.00 | 42.20 | 43.70 | % | 0 | 0 | 1.79 | -1.00 | 0.00 | 0.00 | 12/2/2022 8:59:52 PM | |||
| 110.00 | 47.10 | 48.60 | % | 0 | 0 | 2.00 | -1.00 | 0.00 | 0.00 | 12/2/2022 8:59:52 PM | |||
| 115.00 | 52.20 | 53.50 | % | 0 | 0 | 1.96 | -1.00 | 0.00 | 0.00 | 12/2/2022 8:59:52 PM | |||
| 120.00 | 57.10 | 58.50 | % | 0 | 0 | 2.06 | -1.00 | 0.00 | 0.00 | 12/2/2022 8:59:52 PM | |||
| 125.00 | 62.40 | 63.50 | % | 0 | 0 | 2.16 | -1.00 | 0.00 | 0.00 | 12/2/2022 8:59:52 PM | |||
| 130.00 | 66.90 | 68.60 | % | 0 | 0 | 2.31 | -1.00 | 0.00 | 0.00 | 12/2/2022 8:59:52 PM | |||
| 135.00 | 72.10 | 73.50 | % | 0 | 0 | 2.20 | -1.00 | 0.00 | 0.00 | 12/2/2022 8:59:52 PM | |||
| 140.00 | 77.10 | 79.20 | % | 0 | 0 | 2.73 | -1.00 | 0.00 | 0.00 | 12/2/2022 8:59:52 PM | |||
| 145.00 | 82.40 | 83.50 | % | 0 | 0 | 2.56 | -1.00 | 0.00 | 0.00 | 12/2/2022 8:59:52 PM | |||
| 150.00 | 87.40 | 89.00 | % | 0 | 0 | 2.44 | -1.00 | 0.00 | 0.00 | 12/2/2022 8:59:52 PM | |||
| 155.00 | 92.20 | 94.00 | % | 0 | 0 | 2.93 | -1.00 | 0.00 | 0.00 | 12/2/2022 8:59:52 PM | |||
| 160.00 | 97.30 | 98.50 | % | 0 | 0 | 2.72 | -1.00 | 0.00 | 0.00 | 12/2/2022 8:59:52 PM | |||
| 165.00 | 101.60 | 103.70 | % | 0 | 0 | 2.97 | -1.00 | 0.00 | 0.00 | 12/2/2022 8:59:52 PM | |||
| 170.00 | 107.00 | 108.90 | % | 0 | 0 | 3.24 | -1.00 | 0.00 | 0.00 | 12/2/2022 8:59:52 PM | |||
| 175.00 | 112.30 | 113.50 | % | 0 | 0 | 2.92 | -1.00 | 0.00 | 0.00 | 12/2/2022 8:59:52 PM | |||
| 180.00 | 116.70 | 118.50 | % | 0 | 0 | 2.98 | -1.00 | 0.00 | 0.00 | 12/2/2022 8:59:52 PM | |||
| 185.00 | 122.20 | 123.60 | % | 0 | 0 | 2.89 | -1.00 | 0.00 | 0.00 | 12/2/2022 8:59:52 PM |