Options Chain for AZZ INC COM (AZZ) - $112.00 as of 7/21/2025 7:27:16 AM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 70.10 | 73.60 | 71.85 | % | 1.80 | 0 | 0 | 2.74 | 1.00 | 0.00 | 0.00 | 7/21/2025 9:58:59 AM EST | |||
| 45.00 | 65.30 | 68.60 | 66.95 | % | 1.49 | 0 | 0 | 2.45 | 1.00 | 0.00 | 0.00 | 7/21/2025 9:58:59 AM EST | |||
| 50.00 | 60.30 | 63.60 | 61.95 | % | 1.24 | 0 | 0 | 2.19 | 1.00 | 0.00 | 0.00 | 7/21/2025 9:58:59 AM EST | |||
| 55.00 | 55.30 | 58.60 | 56.95 | % | 1.04 | 0 | 0 | 1.95 | 1.00 | 0.00 | 0.00 | 7/21/2025 9:58:59 AM EST | |||
| 60.00 | 50.30 | 53.60 | 51.95 | % | 0.87 | 0 | 0 | 1.74 | 1.00 | 0.00 | 0.00 | 7/21/2025 9:58:59 AM EST | |||
| 65.00 | 44.80 | 48.70 | 46.75 | 22.00 | 0.00 | 0.00% | 0.72 | 0 | 0 | 1.54 | 1.00 | 0.00 | 0.00 | 1/8/2025 | 7/21/2025 9:58:59 AM EST |
| 70.00 | 39.80 | 43.70 | 41.75 | % | 0.60 | 0 | 0 | 1.39 | 1.00 | 0.00 | 0.00 | 7/21/2025 9:58:59 AM EST | |||
| 75.00 | 35.30 | 38.60 | 36.95 | % | 0.49 | 0 | 0 | 1.22 | 1.00 | 0.00 | 0.00 | 7/21/2025 9:58:59 AM EST | |||
| 80.00 | 30.00 | 33.70 | 31.85 | 11.40 | 0.00 | 0.00% | 0.40 | 0 | 0 | 1.06 | 1.00 | 0.00 | 0.00 | 12/27/2024 | 7/21/2025 9:58:59 AM EST |
| 85.00 | 25.80 | 28.40 | 27.10 | 11.19 | 0.00 | 0.00% | 0.32 | 0 | 21 | 0.90 | 1.00 | 0.00 | 0.00 | 6/30/2025 | 7/21/2025 9:58:59 AM EST |
| 90.00 | 20.60 | 23.50 | 22.05 | 11.10 | 0.00 | 0.00% | 0.24 | 0 | 31 | 0.78 | 1.00 | 0.00 | -0.01 | 7/7/2025 | 7/21/2025 9:58:59 AM EST |
| 95.00 | 16.10 | 18.60 | 17.35 | 13.26 | 0.00 | 0.00% | 0.18 | 0 | 28 | 0.62 | 0.99 | 0.00 | -0.04 | 7/10/2025 | 7/21/2025 9:58:59 AM EST |
| 100.00 | 10.80 | 14.30 | 12.55 | 12.66 | 0.00 | 0.00% | 0.13 | 0 | 181 | 0.48 | 0.95 | 0.01 | -0.05 | 7/17/2025 | 7/21/2025 9:58:59 AM EST |
| 105.00 | 7.00 | 9.90 | 8.45 | 8.30 | 0.00 | 0.00% | 0.08 | 0 | 62 | 0.41 | 0.86 | 0.03 | -0.06 | 7/18/2025 | 7/21/2025 9:58:59 AM EST |
| 110.00 | 3.30 | 6.50 | 4.90 | 3.76 | 0.00 | 0.00% | 0.04 | 0 | 63 | 0.29 | 0.68 | 0.04 | -0.08 | 7/18/2025 | 7/21/2025 9:58:59 AM EST |
| 115.00 | 1.25 | 2.50 | 1.88 | 2.15 | 0.00 | 0.00% | 0.02 | 0 | 36 | 0.25 | 0.44 | 0.05 | -0.08 | 7/18/2025 | 7/21/2025 9:58:59 AM EST |
| 120.00 | 0.00 | 1.75 | 0.88 | 1.60 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.35 | 0.22 | 0.04 | -0.05 | 7/10/2025 | 7/21/2025 9:58:59 AM EST |
| 125.00 | 0.05 | 0.40 | 0.23 | 0.40 | +0.02 | +5.27% | 0.00 | 2 | 5 | 0.25 | 0.09 | 0.02 | -0.03 | 7/21/2025 | 7/21/2025 9:58:59 AM EST |
| 130.00 | 0.00 | 0.75 | 0.38 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 0 | 0.43 | 0.03 | 0.01 | -0.01 | 7/14/2025 | 7/21/2025 9:58:59 AM EST |
| 135.00 | 0.00 | 0.75 | 0.38 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 0 | 0.51 | 0.01 | 0.00 | 0.00 | 7/14/2025 | 7/21/2025 9:58:59 AM EST |
| 140.00 | 0.00 | 0.75 | 0.38 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 0 | 0.58 | 0.00 | 0.00 | 0.00 | 7/14/2025 | 7/21/2025 9:58:59 AM EST |
| 145.00 | 0.00 | 0.75 | 0.38 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.65 | 0.00 | 0.00 | 0.00 | 7/10/2025 | 7/21/2025 9:58:59 AM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 2.35 | 0.00 | 0.00 | 0.00 | 7/21/2025 9:58:59 AM EST | |||
| 45.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 2.11 | 0.00 | 0.00 | 0.00 | 7/21/2025 9:58:59 AM EST | |||
| 50.00 | 0.00 | 0.75 | 0.38 | 1.65 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.89 | 0.00 | 0.00 | 0.00 | 4/9/2025 | 7/21/2025 9:58:59 AM EST |
| 55.00 | 0.00 | 0.10 | 0.05 | 1.45 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.22 | 0.00 | 0.00 | 0.00 | 1/2/2025 | 7/21/2025 9:58:59 AM EST |
| 60.00 | 0.00 | 0.75 | 0.38 | 0.40 | 0.00 | 0.00% | 0.01 | 0 | 8 | 1.52 | 0.00 | 0.00 | 0.00 | 6/17/2025 | 7/21/2025 9:58:59 AM EST |
| 65.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.35 | 0.00 | 0.00 | 0.00 | 7/21/2025 9:58:59 AM EST | |||
| 70.00 | 0.00 | 0.75 | 0.38 | 4.90 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.20 | 0.00 | 0.00 | 0.00 | 12/30/2024 | 7/21/2025 9:58:59 AM EST |
| 75.00 | 0.00 | 0.75 | 0.38 | 0.48 | 0.00 | 0.00% | 0.01 | 0 | 5 | 1.05 | 0.00 | 0.00 | 0.00 | 7/7/2025 | 7/21/2025 9:58:59 AM EST |
| 80.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.92 | 0.00 | 0.00 | 0.00 | 7/14/2025 | 7/21/2025 9:58:59 AM EST |
| 85.00 | 0.00 | 0.75 | 0.38 | 0.17 | 0.00 | 0.00% | 0.00 | 0 | 56 | 0.79 | 0.00 | 0.00 | 0.00 | 7/14/2025 | 7/21/2025 9:58:59 AM EST |
| 90.00 | 0.00 | 0.75 | 0.38 | 0.28 | 0.00 | 0.00% | 0.00 | 0 | 25 | 0.66 | 0.00 | 0.00 | -0.01 | 7/17/2025 | 7/21/2025 9:58:59 AM EST |
| 95.00 | 0.00 | 0.70 | 0.35 | 0.70 | 0.00 | 0.00% | 0.00 | 0 | 75 | 0.54 | -0.01 | 0.00 | -0.04 | 7/15/2025 | 7/21/2025 9:58:59 AM EST |
| 100.00 | 0.00 | 0.90 | 0.45 | 0.57 | 0.00 | 0.00% | 0.00 | 0 | 17 | 0.45 | -0.05 | 0.01 | -0.05 | 7/17/2025 | 7/21/2025 9:58:59 AM EST |
| 105.00 | 0.00 | 2.40 | 1.20 | 2.73 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.38 | -0.14 | 0.03 | -0.06 | 7/16/2025 | 7/21/2025 9:58:59 AM EST |
| 110.00 | 0.65 | 3.30 | 1.98 | 5.17 | 0.00 | 0.00% | 0.02 | 0 | 2 | 0.29 | -0.32 | 0.04 | -0.08 | 7/16/2025 | 7/21/2025 9:58:59 AM EST |
| 115.00 | 3.50 | 5.90 | 4.70 | 5.00 | 0.00 | 0.00% | 0.04 | 0 | 61 | 0.25 | -0.56 | 0.05 | -0.08 | 7/18/2025 | 7/21/2025 9:58:59 AM EST |
| 120.00 | 6.90 | 10.20 | 8.55 | % | 0.07 | 0 | 0 | 0.45 | -0.78 | 0.04 | -0.05 | 7/21/2025 9:58:59 AM EST | |||
| 125.00 | 11.70 | 14.90 | 13.30 | 15.00 | 0.00 | 0.00% | 0.11 | 0 | 0 | 0.47 | -0.91 | 0.02 | -0.03 | 7/10/2025 | 7/21/2025 9:58:59 AM EST |
| 130.00 | 16.70 | 19.60 | 18.15 | % | 0.14 | 0 | 0 | 0.57 | -0.97 | 0.01 | -0.01 | 7/21/2025 9:58:59 AM EST | |||
| 135.00 | 21.90 | 24.80 | 23.35 | % | 0.17 | 0 | 0 | 0.70 | -0.99 | 0.00 | 0.00 | 7/21/2025 9:58:59 AM EST | |||
| 140.00 | 26.70 | 29.80 | 28.25 | % | 0.20 | 0 | 0 | 0.79 | -1.00 | 0.00 | 0.00 | 7/21/2025 9:58:59 AM EST | |||
| 145.00 | 31.60 | 35.50 | 33.55 | % | 0.23 | 0 | 0 | 0.88 | -1.00 | 0.00 | 0.00 | 7/21/2025 9:58:59 AM EST |