Options Chain for AZENTA INC COM (AZTA) - $26.76 as of 5/5/2025 7:33:56 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 17.50 | 7.00 | 11.00 | % | 0 | 0 | 3.78 | 0.99 | 0.01 | -0.01 | 5/5/2025 3:59:52 PM EST | |||
| 20.00 | 4.80 | 8.60 | % | 0 | 0 | 3.07 | 0.94 | 0.02 | -0.03 | 5/5/2025 3:59:52 PM EST | |||
| 22.50 | 3.40 | 6.40 | % | 0 | 0 | 1.74 | 0.83 | 0.05 | -0.06 | 5/5/2025 3:59:52 PM EST | |||
| 25.00 | 1.95 | 2.70 | % | 0 | 0 | 0.86 | 0.65 | 0.08 | -0.09 | 5/5/2025 3:59:52 PM EST | |||
| 30.00 | 0.15 | 0.60 | 0.50 | 0.00 | 0.00% | 0 | 2 | 0.74 | 0.27 | 0.07 | -0.07 | 4/28/2025 | 5/5/2025 3:59:52 PM EST |
| 35.00 | 0.00 | 2.05 | 1.90 | 0.00 | 0.00% | 0 | 1 | 2.54 | 0.07 | 0.03 | -0.03 | 4/3/2025 | 5/5/2025 3:59:52 PM EST |
| 40.00 | 0.00 | 0.75 | % | 0 | 0 | 2.12 | 0.01 | 0.01 | -0.01 | 5/5/2025 3:59:52 PM EST | |||
| 45.00 | 0.00 | 0.75 | % | 0 | 0 | 2.49 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:52 PM EST | |||
| 50.00 | 0.00 | 1.35 | % | 0 | 0 | 3.32 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:52 PM EST | |||
| 55.00 | 0.00 | 0.30 | % | 0 | 0 | 2.51 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:52 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 17.50 | 0.00 | 0.50 | 0.25 | 0.00 | 0.00% | 0 | 11 | 2.09 | -0.01 | 0.01 | -0.01 | 4/23/2025 | 5/5/2025 3:59:52 PM EST |
| 20.00 | 0.00 | 2.35 | % | 0 | 0 | 1.92 | -0.06 | 0.02 | -0.03 | 5/5/2025 3:59:52 PM EST | |||
| 22.50 | 0.10 | 2.55 | 0.65 | 0.00 | 0.00% | 0 | 8 | 1.72 | -0.17 | 0.05 | -0.06 | 5/1/2025 | 5/5/2025 3:59:52 PM EST |
| 25.00 | 0.80 | 1.65 | 1.05 | -0.40 | -27.59% | 1 | 18 | 1.03 | -0.35 | 0.08 | -0.09 | 5/5/2025 | 5/5/2025 3:59:52 PM EST |
| 30.00 | 2.05 | 6.10 | 6.06 | 0.00 | 0.00% | 0 | 24 | 1.12 | -0.73 | 0.07 | -0.07 | 4/21/2025 | 5/5/2025 3:59:52 PM EST |
| 35.00 | 6.60 | 10.70 | 1.50 | 0.00 | 0.00% | 0 | 0 | 2.46 | -0.93 | 0.03 | -0.03 | 3/26/2025 | 5/5/2025 3:59:52 PM EST |
| 40.00 | 11.70 | 15.70 | % | 0 | 0 | 2.98 | -0.99 | 0.01 | -0.01 | 5/5/2025 3:59:52 PM EST | |||
| 45.00 | 16.70 | 20.60 | % | 0 | 0 | 3.40 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:52 PM EST | |||
| 50.00 | 22.30 | 25.00 | % | 0 | 0 | 3.32 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:52 PM EST | |||
| 55.00 | 26.70 | 30.70 | % | 0 | 0 | 3.62 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:52 PM EST |