Options Chain for AZENTA INC COM (AZTA) - $29.94 as of 6/19/2025 6:54:20 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 12.50 | 15.60 | 19.70 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 6/18/2025 3:28:58 PM EST | |||
| 15.00 | 13.10 | 17.00 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 6/18/2025 3:28:58 PM EST | |||
| 17.50 | 10.60 | 14.50 | % | 0 | 0 | 9.21 | 1.00 | 0.00 | 0.00 | 6/18/2025 3:28:58 PM EST | |||
| 20.00 | 8.10 | 12.00 | % | 0 | 0 | 7.58 | 1.00 | 0.00 | 0.00 | 6/18/2025 3:28:58 PM EST | |||
| 22.50 | 5.60 | 9.50 | % | 0 | 0 | 6.30 | 0.99 | 0.00 | -0.01 | 6/18/2025 3:28:58 PM EST | |||
| 25.00 | 3.00 | 7.10 | 3.00 | 0.00 | 0.00% | 0 | 0 | 4.95 | 0.94 | 0.03 | -0.09 | 5/28/2025 | 6/18/2025 3:28:58 PM EST |
| 30.00 | 0.00 | 2.60 | 1.20 | 0.00 | 0.00% | 0 | 207 | 3.09 | 0.53 | 0.11 | -0.36 | 6/10/2025 | 6/18/2025 3:28:58 PM EST |
| 35.00 | 0.00 | 2.15 | 0.30 | 0.00 | 0.00% | 0 | 400 | 4.23 | 0.11 | 0.06 | -0.18 | 6/9/2025 | 6/18/2025 3:28:58 PM EST |
| 40.00 | 0.00 | 0.60 | 0.60 | 0.00 | 0.00% | 0 | 1 | 3.40 | 0.01 | 0.01 | -0.01 | 4/21/2025 | 6/18/2025 3:28:58 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 12.50 | 0.00 | 2.15 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 6/18/2025 3:28:58 PM EST | |||
| 15.00 | 0.00 | 2.15 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 6/18/2025 3:28:58 PM EST | |||
| 17.50 | 0.00 | 2.15 | % | 0 | 0 | 9.84 | 0.00 | 0.00 | 0.00 | 6/18/2025 3:28:58 PM EST | |||
| 20.00 | 0.00 | 0.05 | 0.45 | 0.00 | 0.00% | 0 | 2,000 | 2.85 | 0.00 | 0.00 | 0.00 | 5/7/2025 | 6/18/2025 3:28:58 PM EST |
| 22.50 | 0.00 | 2.15 | 0.80 | 0.00 | 0.00% | 0 | 4 | 6.64 | -0.01 | 0.00 | -0.01 | 5/7/2025 | 6/18/2025 3:28:58 PM EST |
| 25.00 | 0.00 | 0.20 | 1.75 | 0.00 | 0.00% | 0 | 84 | 2.01 | -0.06 | 0.03 | -0.09 | 5/7/2025 | 6/18/2025 3:28:58 PM EST |
| 30.00 | 0.00 | 2.50 | % | 0 | 0 | 2.87 | -0.47 | 0.11 | -0.36 | 6/18/2025 3:28:58 PM EST | |||
| 35.00 | 2.95 | 6.60 | % | 0 | 0 | 3.89 | -0.89 | 0.06 | -0.18 | 6/18/2025 3:28:58 PM EST | |||
| 40.00 | 8.00 | 11.90 | % | 0 | 0 | 5.47 | -0.99 | 0.01 | -0.01 | 6/18/2025 3:28:58 PM EST |