Options Chain for AZENTA INC COM (AZTA) - $52.09 as of 4/24/2024 8:17:17 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 20.20 | 25.00 | % | 0 | 0 | 2.59 | 0.96 | 0.00 | -0.04 | 4/24/2024 3:59:56 PM EST | |||
| 35.00 | 15.20 | 20.00 | % | 0 | 0 | 2.06 | 0.92 | 0.01 | -0.06 | 4/24/2024 3:59:56 PM EST | |||
| 40.00 | 10.70 | 15.00 | % | 0 | 0 | 1.59 | 0.82 | 0.01 | -0.11 | 4/24/2024 3:59:56 PM EST | |||
| 45.00 | 7.70 | 9.50 | % | 0 | 0 | 0.78 | 0.75 | 0.02 | -0.11 | 4/24/2024 3:59:56 PM EST | |||
| 50.00 | 4.00 | 7.40 | 3.70 | 0.00 | 0.00% | 0 | 1 | 0.87 | 0.62 | 0.03 | -0.10 | 4/19/2024 | 4/24/2024 3:59:56 PM EST |
| 55.00 | 1.65 | 3.20 | 2.78 | 0.00 | 0.00% | 0 | 61 | 0.67 | 0.43 | 0.04 | -0.09 | 4/19/2024 | 4/24/2024 3:59:56 PM EST |
| 60.00 | 0.65 | 4.60 | 1.07 | 0.00 | 0.00% | 0 | 37 | 0.98 | 0.27 | 0.03 | -0.07 | 4/22/2024 | 4/24/2024 3:59:56 PM EST |
| 65.00 | 0.10 | 4.50 | % | 0 | 0 | 1.06 | 0.17 | 0.02 | -0.06 | 4/24/2024 3:59:56 PM EST | |||
| 70.00 | 0.00 | 4.60 | % | 0 | 0 | 1.87 | 0.08 | 0.01 | -0.03 | 4/24/2024 3:59:56 PM EST | |||
| 75.00 | 0.00 | 4.80 | % | 0 | 0 | 2.11 | 0.04 | 0.01 | -0.02 | 4/24/2024 3:59:56 PM EST | |||
| 80.00 | 0.00 | 4.80 | 0.55 | 0.00 | 0.00% | 0 | 1 | 2.28 | 0.02 | 0.00 | -0.01 | 3/18/2024 | 4/24/2024 3:59:56 PM EST |
| 85.00 | 0.00 | 0.05 | 0.05 | -0.85 | -94.45% | 117 | 1 | 2.43 | 0.01 | 0.00 | -0.01 | 4/24/2024 | 4/24/2024 3:59:56 PM EST |
| 90.00 | 0.00 | 4.80 | % | 0 | 0 | 2.57 | 0.00 | 0.00 | 0.00 | 4/24/2024 3:59:56 PM EST | |||
| 95.00 | 0.00 | 4.80 | % | 0 | 0 | 2.70 | 0.00 | 0.00 | 0.00 | 4/24/2024 3:59:56 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 0.00 | 4.80 | % | 0 | 0 | 3.34 | -0.04 | 0.00 | -0.04 | 4/24/2024 3:59:56 PM EST | |||
| 35.00 | 0.00 | 4.80 | % | 0 | 0 | 2.71 | -0.08 | 0.01 | -0.06 | 4/24/2024 3:59:56 PM EST | |||
| 40.00 | 0.15 | 2.10 | % | 0 | 0 | 1.03 | -0.18 | 0.01 | -0.11 | 4/24/2024 3:59:56 PM EST | |||
| 45.00 | 0.70 | 4.90 | % | 0 | 0 | 1.15 | -0.25 | 0.02 | -0.11 | 4/24/2024 3:59:56 PM EST | |||
| 50.00 | 1.80 | 4.90 | 2.80 | 0.00 | 0.00% | 0 | 10 | 0.86 | -0.38 | 0.03 | -0.10 | 4/16/2024 | 4/24/2024 3:59:56 PM EST |
| 55.00 | 4.60 | 7.40 | 5.40 | 0.00 | 0.00% | 0 | 500 | 0.84 | -0.57 | 0.04 | -0.09 | 4/22/2024 | 4/24/2024 3:59:56 PM EST |
| 60.00 | 6.80 | 11.40 | 4.60 | 0.00 | 0.00% | 0 | 1 | 1.24 | -0.73 | 0.03 | -0.07 | 3/27/2024 | 4/24/2024 3:59:56 PM EST |
| 65.00 | 10.80 | 15.30 | % | 0 | 0 | 1.26 | -0.83 | 0.02 | -0.06 | 4/24/2024 3:59:56 PM EST | |||
| 70.00 | 15.60 | 20.40 | % | 0 | 0 | 1.49 | -0.92 | 0.01 | -0.03 | 4/24/2024 3:59:56 PM EST | |||
| 75.00 | 20.60 | 25.40 | % | 0 | 0 | 1.67 | -0.96 | 0.01 | -0.02 | 4/24/2024 3:59:56 PM EST | |||
| 80.00 | 25.50 | 30.40 | % | 0 | 0 | 1.83 | -0.98 | 0.00 | -0.01 | 4/24/2024 3:59:56 PM EST | |||
| 85.00 | 30.50 | 35.40 | % | 0 | 0 | 1.98 | -0.99 | 0.00 | -0.01 | 4/24/2024 3:59:56 PM EST | |||
| 90.00 | 35.50 | 40.40 | % | 0 | 0 | 2.12 | -1.00 | 0.00 | 0.00 | 4/24/2024 3:59:56 PM EST | |||
| 95.00 | 40.50 | 45.40 | % | 0 | 0 | 2.24 | -1.00 | 0.00 | 0.00 | 4/24/2024 3:59:56 PM EST |