Options Chain for ASTRAZENECA PLC SPONSORED ADR (AZN) - $91.00 as of 11/21/2025 8:27:03 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 32.50 | 56.80 | 60.90 | 58.85 | 39.40 | 0.00 | 0.00% | 1.81 | 0 | 4 | 2.14 | 1.00 | 0.00 | 0.00 | 6/3/2025 | 11/21/2025 4:00:06 PM EST |
| 35.00 | 54.30 | 58.40 | 56.35 | 38.41 | 0.00 | 0.00% | 1.61 | 0 | 8 | 2.01 | 1.00 | 0.00 | 0.00 | 10/30/2024 | 11/21/2025 4:00:06 PM EST |
| 37.50 | 51.85 | 55.95 | 53.90 | 41.70 | 0.00 | 0.00% | 1.44 | 0 | 2 | 1.89 | 1.00 | 0.00 | 0.00 | 3/5/2025 | 11/21/2025 4:00:06 PM EST |
| 40.00 | 49.35 | 53.45 | 51.40 | 49.66 | 0.00 | 0.00% | 1.28 | 0 | 16 | 1.77 | 1.00 | 0.00 | 0.00 | 11/17/2025 | 11/21/2025 4:00:06 PM EST |
| 42.50 | 46.90 | 51.00 | 48.95 | 25.70 | 0.00 | 0.00% | 1.15 | 0 | 2 | 1.67 | 1.00 | 0.00 | 0.00 | 3/19/2024 | 11/21/2025 4:00:06 PM EST |
| 45.00 | 44.40 | 48.50 | 46.45 | 22.74 | 0.00 | 0.00% | 1.03 | 0 | 29 | 1.55 | 1.00 | 0.00 | 0.00 | 1/17/2025 | 11/21/2025 4:00:06 PM EST |
| 47.50 | 41.95 | 46.05 | 44.00 | 22.00 | 0.00 | 0.00% | 0.93 | 0 | 20 | 1.47 | 1.00 | 0.00 | 0.00 | 1/22/2025 | 11/21/2025 4:00:06 PM EST |
| 50.00 | 40.25 | 42.50 | 41.38 | 35.50 | 0.00 | 0.00% | 0.83 | 0 | 264 | 1.13 | 1.00 | 0.00 | 0.00 | 10/13/2025 | 11/21/2025 4:00:06 PM EST |
| 55.00 | 34.95 | 38.65 | 36.80 | 34.32 | 0.00 | 0.00% | 0.67 | 0 | 35 | 1.20 | 1.00 | 0.00 | 0.00 | 11/11/2025 | 11/21/2025 4:00:06 PM EST |
| 57.50 | 32.45 | 36.15 | 34.30 | 16.10 | 0.00 | 0.00% | 0.60 | 0 | 37 | 1.13 | 1.00 | 0.00 | 0.00 | 6/17/2025 | 11/21/2025 4:00:06 PM EST |
| 60.00 | 30.35 | 33.65 | 32.00 | 23.95 | 0.00 | 0.00% | 0.53 | 0 | 764 | 1.06 | 1.00 | 0.00 | 0.00 | 10/24/2025 | 11/21/2025 4:00:06 PM EST |
| 62.50 | 27.45 | 30.05 | 28.75 | 29.80 | +5.88 | +24.59% | 0.46 | 7 | 221 | 0.76 | 1.00 | 0.00 | 0.00 | 11/21/2025 | 11/21/2025 4:00:06 PM EST |
| 65.00 | 25.40 | 28.75 | 27.08 | 25.22 | 0.00 | 0.00% | 0.42 | 0 | 288 | 0.90 | 1.00 | 0.00 | 0.00 | 11/17/2025 | 11/21/2025 4:00:06 PM EST |
| 67.50 | 22.55 | 25.40 | 23.98 | 24.90 | +2.80 | +12.67% | 0.36 | 11 | 625 | 0.69 | 1.00 | 0.00 | 0.00 | 11/21/2025 | 11/21/2025 4:00:06 PM EST |
| 70.00 | 21.55 | 21.90 | 21.73 | 20.41 | 0.00 | 0.00% | 0.31 | 0 | 416 | 0.39 | 1.00 | 0.00 | -0.01 | 11/17/2025 | 11/21/2025 4:00:06 PM EST |
| 72.50 | 18.65 | 19.60 | 19.13 | 19.36 | +2.16 | +12.56% | 0.26 | 7 | 649 | 0.43 | 0.99 | 0.00 | -0.01 | 11/21/2025 | 11/21/2025 4:00:06 PM EST |
| 75.00 | 15.95 | 17.20 | 16.58 | 16.15 | +0.88 | +5.77% | 0.22 | 3 | 1,235 | 0.40 | 0.98 | 0.01 | -0.01 | 11/21/2025 | 11/21/2025 4:00:06 PM EST |
| 77.50 | 13.50 | 14.80 | 14.15 | 15.00 | +1.75 | +13.21% | 0.18 | 4 | 5,505 | 0.36 | 0.95 | 0.01 | -0.02 | 11/21/2025 | 11/21/2025 4:00:06 PM EST |
| 80.00 | 11.25 | 12.50 | 11.88 | 12.25 | +2.26 | +22.63% | 0.15 | 20 | 8,213 | 0.33 | 0.92 | 0.02 | -0.02 | 11/21/2025 | 11/21/2025 4:00:06 PM EST |
| 82.50 | 9.50 | 10.05 | 9.78 | 10.45 | +2.40 | +29.82% | 0.12 | 7 | 1,979 | 0.26 | 0.87 | 0.02 | -0.03 | 11/21/2025 | 11/21/2025 4:00:06 PM EST |
| 85.00 | 7.45 | 7.95 | 7.70 | 8.50 | +2.45 | +40.50% | 0.09 | 3 | 2,556 | 0.25 | 0.80 | 0.03 | -0.03 | 11/21/2025 | 11/21/2025 4:00:06 PM EST |
| 87.50 | 5.70 | 6.00 | 5.85 | 6.37 | +2.07 | +48.14% | 0.07 | 5 | 1,325 | 0.24 | 0.71 | 0.04 | -0.03 | 11/21/2025 | 11/21/2025 4:00:06 PM EST |
| 90.00 | 4.15 | 4.35 | 4.25 | 4.25 | +1.36 | +47.06% | 0.05 | 216 | 911 | 0.24 | 0.60 | 0.05 | -0.04 | 11/21/2025 | 11/21/2025 4:00:06 PM EST |
| 92.50 | 2.82 | 3.00 | 2.91 | 2.90 | +0.88 | +43.57% | 0.03 | 126 | 345 | 0.23 | 0.48 | 0.05 | -0.04 | 11/21/2025 | 11/21/2025 4:00:06 PM EST |
| 95.00 | 1.75 | 1.99 | 1.87 | 1.88 | +0.62 | +49.21% | 0.02 | 233 | 1,547 | 0.22 | 0.36 | 0.05 | -0.03 | 11/21/2025 | 11/21/2025 4:00:06 PM EST |
| 97.50 | 1.08 | 1.29 | 1.19 | 1.34 | +0.50 | +59.53% | 0.01 | 24 | 51 | 0.22 | 0.26 | 0.04 | -0.03 | 11/21/2025 | 11/21/2025 4:00:06 PM EST |
| 100.00 | 0.62 | 0.81 | 0.72 | 0.82 | +0.24 | +41.38% | 0.01 | 23 | 635 | 0.22 | 0.17 | 0.03 | -0.02 | 11/21/2025 | 11/21/2025 4:00:06 PM EST |
| 105.00 | 0.16 | 0.30 | 0.23 | 0.23 | +0.03 | +15.00% | 0.00 | 1 | 115 | 0.22 | 0.07 | 0.02 | -0.01 | 11/21/2025 | 11/21/2025 4:00:06 PM EST |
| 110.00 | 0.03 | 0.18 | 0.11 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 376 | 0.24 | 0.02 | 0.01 | 0.00 | 10/10/2025 | 11/21/2025 4:00:06 PM EST |
| 115.00 | 0.00 | 0.13 | 0.07 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 182 | 0.30 | 0.01 | 0.00 | 0.00 | 11/14/2025 | 11/21/2025 4:00:06 PM EST |
| 120.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 162 | 0.34 | 0.00 | 0.00 | 0.00 | 10/22/2025 | 11/21/2025 4:00:06 PM EST |
| 125.00 | 0.00 | 0.09 | 0.05 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 127 | 0.37 | 0.00 | 0.00 | 0.00 | 11/6/2025 | 11/21/2025 4:00:06 PM EST |
| 130.00 | 0.01 | 0.09 | 0.05 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 111 | 0.36 | 0.00 | 0.00 | 0.00 | 11/10/2025 | 11/21/2025 4:00:06 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 32.50 | 0.01 | 0.09 | 0.05 | 0.01 | 0.00 | 0.00% | 0.00 | 1 | 257 | 1.04 | 0.00 | 0.00 | 0.00 | 11/21/2025 | 11/21/2025 4:00:06 PM EST |
| 35.00 | 0.00 | 2.14 | 1.07 | 0.06 | 0.00 | 0.00% | 0.03 | 0 | 42 | 1.98 | 0.00 | 0.00 | 0.00 | 11/7/2025 | 11/21/2025 4:00:06 PM EST |
| 37.50 | 0.00 | 2.15 | 1.08 | 0.13 | 0.00 | 0.00% | 0.03 | 0 | 28 | 1.86 | 0.00 | 0.00 | 0.00 | 11/19/2025 | 11/21/2025 4:00:06 PM EST |
| 40.00 | 0.00 | 1.41 | 0.71 | 0.03 | 0.00 | 0.00% | 0.02 | 0 | 63 | 1.55 | 0.00 | 0.00 | 0.00 | 11/20/2025 | 11/21/2025 4:00:06 PM EST |
| 42.50 | 0.00 | 0.49 | 0.25 | 0.39 | 0.00 | 0.00% | 0.01 | 0 | 34 | 1.15 | 0.00 | 0.00 | 0.00 | 10/27/2025 | 11/21/2025 4:00:06 PM EST |
| 45.00 | 0.01 | 0.09 | 0.05 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 268 | 0.73 | 0.00 | 0.00 | 0.00 | 11/19/2025 | 11/21/2025 4:00:06 PM EST |
| 47.50 | 0.00 | 0.11 | 0.06 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 61 | 0.78 | 0.00 | 0.00 | 0.00 | 11/19/2025 | 11/21/2025 4:00:06 PM EST |
| 50.00 | 0.00 | 0.10 | 0.05 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 122 | 0.71 | 0.00 | 0.00 | 0.00 | 11/19/2025 | 11/21/2025 4:00:06 PM EST |
| 55.00 | 0.01 | 0.12 | 0.07 | 0.01 | -0.08 | -88.89% | 0.00 | 7 | 224 | 0.55 | 0.00 | 0.00 | 0.00 | 11/21/2025 | 11/21/2025 4:00:06 PM EST |
| 57.50 | 0.00 | 0.13 | 0.07 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 449 | 0.59 | 0.00 | 0.00 | 0.00 | 11/19/2025 | 11/21/2025 4:00:06 PM EST |
| 60.00 | 0.00 | 0.14 | 0.07 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 983 | 0.55 | 0.00 | 0.00 | 0.00 | 11/19/2025 | 11/21/2025 4:00:06 PM EST |
| 62.50 | 0.07 | 0.15 | 0.11 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 943 | 0.48 | 0.00 | 0.00 | 0.00 | 11/11/2025 | 11/21/2025 4:00:06 PM EST |
| 65.00 | 0.05 | 0.17 | 0.11 | 0.10 | +0.01 | +11.12% | 0.00 | 2 | 1,509 | 0.43 | 0.00 | 0.00 | 0.00 | 11/21/2025 | 11/21/2025 4:00:06 PM EST |
| 67.50 | 0.04 | 0.20 | 0.12 | 0.09 | -0.03 | -25.00% | 0.00 | 6 | 961 | 0.39 | 0.00 | 0.00 | 0.00 | 11/21/2025 | 11/21/2025 4:00:06 PM EST |
| 70.00 | 0.12 | 0.24 | 0.18 | 0.15 | -0.13 | -46.43% | 0.00 | 1 | 1,471 | 0.39 | 0.00 | 0.00 | -0.01 | 11/21/2025 | 11/21/2025 4:00:06 PM EST |
| 72.50 | 0.01 | 0.19 | 0.10 | 0.18 | -0.05 | -21.74% | 0.00 | 2 | 1,385 | 0.34 | -0.01 | 0.00 | -0.01 | 11/21/2025 | 11/21/2025 4:00:06 PM EST |
| 75.00 | 0.16 | 0.33 | 0.25 | 0.27 | 0.00 | 0.00% | 0.00 | 0 | 1,810 | 0.32 | -0.02 | 0.01 | -0.01 | 11/20/2025 | 11/21/2025 4:00:06 PM EST |
| 77.50 | 0.25 | 0.41 | 0.33 | 0.46 | 0.00 | 0.00% | 0.00 | 0 | 1,863 | 0.30 | -0.05 | 0.01 | -0.02 | 11/13/2025 | 11/21/2025 4:00:06 PM EST |
| 80.00 | 0.39 | 0.57 | 0.48 | 0.40 | -0.22 | -35.49% | 0.01 | 18 | 1,884 | 0.28 | -0.08 | 0.02 | -0.02 | 11/21/2025 | 11/21/2025 4:00:06 PM EST |
| 82.50 | 0.62 | 0.80 | 0.71 | 0.70 | -0.29 | -29.30% | 0.01 | 13 | 1,283 | 0.26 | -0.13 | 0.02 | -0.03 | 11/21/2025 | 11/21/2025 4:00:06 PM EST |
| 85.00 | 0.99 | 1.17 | 1.08 | 1.00 | -0.53 | -34.65% | 0.01 | 72 | 1,019 | 0.25 | -0.20 | 0.03 | -0.03 | 11/21/2025 | 11/21/2025 4:00:06 PM EST |
| 87.50 | 1.58 | 1.77 | 1.68 | 1.95 | -0.37 | -15.95% | 0.02 | 111 | 827 | 0.24 | -0.29 | 0.04 | -0.03 | 11/21/2025 | 11/21/2025 4:00:06 PM EST |
| 90.00 | 2.50 | 2.70 | 2.60 | 2.36 | -0.69 | -22.63% | 0.03 | 127 | 189 | 0.24 | -0.40 | 0.05 | -0.04 | 11/21/2025 | 11/21/2025 4:00:06 PM EST |
| 92.50 | 3.65 | 3.90 | 3.78 | 3.70 | -1.25 | -25.26% | 0.04 | 83 | 49 | 0.23 | -0.52 | 0.05 | -0.04 | 11/21/2025 | 11/21/2025 4:00:06 PM EST |
| 95.00 | 5.15 | 5.55 | 5.35 | 4.75 | -2.57 | -35.11% | 0.06 | 3 | 2 | 0.23 | -0.64 | 0.05 | -0.03 | 11/21/2025 | 11/21/2025 4:00:06 PM EST |
| 97.50 | 6.95 | 7.45 | 7.20 | % | 0.07 | 0 | 0 | 0.23 | -0.74 | 0.04 | -0.03 | 11/21/2025 4:00:06 PM EST | |||
| 100.00 | 9.05 | 9.35 | 9.20 | 10.71 | 0.00 | 0.00% | 0.09 | 0 | 5 | 0.22 | -0.83 | 0.03 | -0.02 | 11/13/2025 | 11/21/2025 4:00:06 PM EST |
| 105.00 | 11.90 | 16.00 | 13.95 | 33.65 | 0.00 | 0.00% | 0.13 | 0 | 0 | 0.50 | -0.93 | 0.02 | -0.01 | 2/7/2025 | 11/21/2025 4:00:06 PM EST |
| 110.00 | 16.90 | 20.95 | 18.93 | 35.60 | 0.00 | 0.00% | 0.17 | 0 | 0 | 0.58 | -0.98 | 0.01 | 0.00 | 2/13/2025 | 11/21/2025 4:00:06 PM EST |
| 115.00 | 21.90 | 26.00 | 23.95 | 43.40 | 0.00 | 0.00% | 0.21 | 0 | 0 | 0.64 | -0.99 | 0.00 | 0.00 | 7/28/2025 | 11/21/2025 4:00:06 PM EST |
| 120.00 | 26.90 | 30.90 | 28.90 | 48.50 | 0.00 | 0.00% | 0.24 | 0 | 0 | 0.70 | -1.00 | 0.00 | 0.00 | 7/28/2025 | 11/21/2025 4:00:06 PM EST |
| 125.00 | 31.90 | 35.75 | 33.83 | 53.55 | 0.00 | 0.00% | 0.27 | 0 | 0 | 0.75 | -1.00 | 0.00 | 0.00 | 7/28/2025 | 11/21/2025 4:00:06 PM EST |
| 130.00 | 36.90 | 40.60 | 38.75 | 54.11 | 0.00 | 0.00% | 0.30 | 0 | 0 | 0.81 | -1.00 | 0.00 | 0.00 | 7/30/2025 | 11/21/2025 4:00:06 PM EST |