Options Chain for AZENTA INC COM (AZTA) - $41.34 as of 10/30/2026 7:28:54 PM EST
Calls
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 17.50 | 19.70 | 23.70 | 21.70 | % | 1.24 | 0 | 0 | 3.83 | 1.00 | 0.00 | 0.00 | 10/30/2026 4:00:02 PM EST | |||
| 20.00 | 17.20 | 21.30 | 19.25 | % | 0.96 | 0 | 0 | 3.26 | 1.00 | 0.00 | 0.00 | 10/30/2026 4:00:02 PM EST | |||
| 22.50 | 14.70 | 18.80 | 16.75 | % | 0.74 | 0 | 0 | 2.88 | 1.00 | 0.00 | 0.00 | 10/30/2026 4:00:02 PM EST | |||
| 25.00 | 12.30 | 16.20 | 14.25 | % | 0.57 | 0 | 0 | 2.38 | 0.99 | 0.01 | 0.00 | 10/30/2026 4:00:02 PM EST | |||
| 30.00 | 7.60 | 11.20 | 9.40 | 9.35 | +0.85 | +10.00% | 0.31 | 2 | 9 | 1.70 | 0.90 | 0.02 | -0.03 | 10/30/2026 | 10/30/2026 4:00:02 PM EST |
| 35.00 | 3.50 | 7.30 | 5.40 | 5.40 | +0.90 | +20.00% | 0.15 | 2 | 125 | 1.43 | 0.72 | 0.04 | -0.07 | 10/30/2026 | 10/30/2026 4:00:02 PM EST |
| 40.00 | 1.80 | 4.80 | 3.30 | 3.90 | 0.00 | 0.00% | 0.08 | 0 | 219 | 1.00 | 0.50 | 0.04 | -0.08 | 10/29/2026 | 10/30/2026 4:00:02 PM EST |
| 45.00 | 0.00 | 3.10 | 1.55 | 1.85 | 0.00 | 0.00% | 0.03 | 0 | 69 | 1.40 | 0.30 | 0.04 | -0.07 | 10/12/2026 | 10/30/2026 4:00:02 PM EST |
| 50.00 | 0.00 | 2.85 | 1.43 | 0.60 | 0.00 | 0.00% | 0.03 | 0 | 1 | 1.67 | 0.16 | 0.03 | -0.05 | 10/7/2026 | 10/30/2026 4:00:02 PM EST |
| 55.00 | 0.00 | 2.45 | 1.23 | % | 0.02 | 0 | 0 | 1.82 | 0.08 | 0.02 | -0.03 | 10/30/2026 4:00:02 PM EST | |||
| 60.00 | 0.00 | 2.05 | 1.03 | % | 0.02 | 0 | 0 | 1.91 | 0.03 | 0.01 | -0.02 | 10/30/2026 4:00:02 PM EST | |||
| 65.00 | 0.00 | 2.20 | 1.10 | % | 0.02 | 0 | 0 | 2.16 | 0.01 | 0.00 | -0.01 | 10/30/2026 4:00:02 PM EST |
Puts
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 17.50 | 0.00 | 1.80 | 0.90 | % | 0.05 | 0 | 0 | 3.44 | 0.00 | 0.00 | 0.00 | 10/30/2026 4:00:02 PM EST | |||
| 20.00 | 0.00 | 1.20 | 0.60 | % | 0.03 | 0 | 0 | 2.58 | 0.00 | 0.00 | 0.00 | 10/30/2026 4:00:02 PM EST | |||
| 22.50 | 0.00 | 2.20 | 1.10 | % | 0.05 | 0 | 0 | 2.78 | 0.00 | 0.00 | 0.00 | 10/30/2026 4:00:02 PM EST | |||
| 25.00 | 0.00 | 2.25 | 1.13 | 0.45 | 0.00 | 0.00% | 0.05 | 0 | 0 | 2.42 | -0.01 | 0.01 | 0.00 | 10/22/2026 | 10/30/2026 4:00:02 PM EST |
| 30.00 | 0.00 | 2.60 | 1.30 | % | 0.04 | 0 | 0 | 1.86 | -0.10 | 0.02 | -0.03 | 10/30/2026 4:00:02 PM EST | |||
| 35.00 | 0.45 | 3.80 | 2.13 | 1.05 | 0.00 | 0.00% | 0.06 | 0 | 8 | 1.04 | -0.28 | 0.04 | -0.07 | 10/27/2026 | 10/30/2026 4:00:02 PM EST |
| 40.00 | 3.10 | 4.80 | 3.95 | % | 0.10 | 0 | 0 | 0.90 | -0.50 | 0.04 | -0.08 | 10/30/2026 4:00:02 PM EST | |||
| 45.00 | 4.90 | 9.00 | 6.95 | % | 0.15 | 0 | 0 | 1.37 | -0.70 | 0.04 | -0.07 | 10/30/2026 4:00:02 PM EST | |||
| 50.00 | 9.80 | 13.20 | 11.50 | % | 0.23 | 0 | 0 | 1.48 | -0.84 | 0.03 | -0.05 | 10/30/2026 4:00:02 PM EST | |||
| 55.00 | 14.10 | 18.00 | 16.05 | % | 0.29 | 0 | 0 | 1.68 | -0.92 | 0.02 | -0.03 | 10/30/2026 4:00:02 PM EST | |||
| 60.00 | 19.30 | 22.90 | 21.10 | % | 0.35 | 0 | 0 | 1.88 | -0.97 | 0.01 | -0.02 | 10/30/2026 4:00:02 PM EST | |||
| 65.00 | 24.10 | 27.90 | 26.00 | % | 0.40 | 0 | 0 | 2.08 | -0.99 | 0.00 | -0.01 | 10/30/2026 4:00:02 PM EST |