Options Chain for ASTRAZENECA PLC SPONSORED ADR (AZN) - $95.00 as of 1/7/2026 6:48:59 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 | 60.65 | 64.55 | 62.60 | 39.40 | 0.00 | 0.00% | 1.93 | 0 | 2 | 5.17 | 1.00 | 0.00 | 0.00 | 6/3/2025 | 1/7/2026 3:59:56 PM EST |
| 35.00 | 58.15 | 62.05 | 60.10 | 38.41 | 0.00 | 0.00% | 1.72 | 0 | 8 | 4.84 | 1.00 | 0.00 | 0.00 | 10/30/2024 | 1/7/2026 3:59:56 PM EST |
| 37.50 | 55.65 | 59.55 | 57.60 | 41.70 | 0.00 | 0.00% | 1.54 | 0 | 2 | 4.55 | 1.00 | 0.00 | 0.00 | 3/5/2025 | 1/7/2026 3:59:56 PM EST |
| 40.00 | 53.15 | 57.05 | 55.10 | 49.66 | 0.00 | 0.00% | 1.38 | 0 | 16 | 4.27 | 1.00 | 0.00 | 0.00 | 11/17/2025 | 1/7/2026 3:59:56 PM EST |
| 42.50 | 50.65 | 54.55 | 52.60 | 25.70 | 0.00 | 0.00% | 1.24 | 0 | 2 | 4.01 | 1.00 | 0.00 | 0.00 | 3/19/2024 | 1/7/2026 3:59:56 PM EST |
| 45.00 | 48.15 | 52.15 | 50.15 | 22.74 | 0.00 | 0.00% | 1.11 | 0 | 29 | 3.82 | 1.00 | 0.00 | 0.00 | 1/17/2025 | 1/7/2026 3:59:56 PM EST |
| 47.50 | 45.65 | 49.55 | 47.60 | 22.00 | 0.00 | 0.00% | 1.00 | 0 | 20 | 3.53 | 1.00 | 0.00 | 0.00 | 1/22/2025 | 1/7/2026 3:59:56 PM EST |
| 50.00 | 43.15 | 47.15 | 45.15 | 42.50 | 0.00 | 0.00% | 0.90 | 0 | 263 | 3.37 | 1.00 | 0.00 | 0.00 | 11/25/2025 | 1/7/2026 3:59:56 PM EST |
| 55.00 | 38.15 | 42.00 | 40.08 | 36.25 | 0.00 | 0.00% | 0.73 | 0 | 83 | 2.89 | 1.00 | 0.00 | 0.00 | 12/22/2025 | 1/7/2026 3:59:56 PM EST |
| 57.50 | 35.65 | 39.50 | 37.58 | 33.75 | 0.00 | 0.00% | 0.65 | 0 | 86 | 2.70 | 1.00 | 0.00 | 0.00 | 12/22/2025 | 1/7/2026 3:59:56 PM EST |
| 60.00 | 34.10 | 37.00 | 35.55 | 35.04 | 0.00 | 0.00% | 0.59 | 0 | 748 | 2.52 | 1.00 | 0.00 | 0.00 | 1/6/2026 | 1/7/2026 3:59:56 PM EST |
| 62.50 | 30.65 | 34.60 | 32.63 | 33.10 | +3.94 | +13.52% | 0.52 | 4 | 540 | 2.38 | 1.00 | 0.00 | 0.00 | 1/7/2026 | 1/7/2026 3:59:56 PM EST |
| 65.00 | 29.05 | 31.35 | 30.20 | 29.53 | 0.00 | 0.00% | 0.46 | 0 | 277 | 1.90 | 1.00 | 0.00 | 0.00 | 1/6/2026 | 1/7/2026 3:59:56 PM EST |
| 67.50 | 26.80 | 29.50 | 28.15 | 26.00 | 0.00 | 0.00% | 0.42 | 0 | 624 | 2.01 | 1.00 | 0.00 | 0.00 | 1/6/2026 | 1/7/2026 3:59:56 PM EST |
| 70.00 | 23.95 | 26.35 | 25.15 | 22.22 | 0.00 | 0.00% | 0.36 | 0 | 412 | 1.61 | 1.00 | 0.00 | 0.00 | 12/31/2025 | 1/7/2026 3:59:56 PM EST |
| 72.50 | 21.45 | 24.55 | 23.00 | 19.55 | 0.00 | 0.00% | 0.32 | 0 | 665 | 1.71 | 1.00 | 0.00 | 0.00 | 1/2/2026 | 1/7/2026 3:59:56 PM EST |
| 75.00 | 18.15 | 21.95 | 20.05 | 19.40 | 0.00 | 0.00% | 0.27 | 0 | 1,216 | 1.53 | 1.00 | 0.00 | 0.00 | 1/6/2026 | 1/7/2026 3:59:56 PM EST |
| 77.50 | 15.80 | 19.65 | 17.73 | 19.70 | +2.10 | +11.94% | 0.23 | 8 | 5,348 | 1.44 | 1.00 | 0.00 | 0.00 | 1/7/2026 | 1/7/2026 3:59:56 PM EST |
| 80.00 | 13.20 | 16.00 | 14.60 | 15.32 | +1.07 | +7.51% | 0.18 | 55 | 7,338 | 1.26 | 1.00 | 0.00 | 0.00 | 1/7/2026 | 1/7/2026 3:59:56 PM EST |
| 82.50 | 10.75 | 13.70 | 12.23 | 13.50 | +3.15 | +30.44% | 0.15 | 21 | 1,923 | 1.06 | 1.00 | 0.00 | -0.01 | 1/7/2026 | 1/7/2026 3:59:56 PM EST |
| 85.00 | 8.70 | 11.60 | 10.15 | 10.70 | +0.97 | +9.97% | 0.12 | 9 | 2,497 | 0.86 | 0.98 | 0.01 | -0.02 | 1/7/2026 | 1/7/2026 3:59:56 PM EST |
| 87.50 | 6.50 | 9.35 | 7.93 | 7.91 | +0.81 | +11.41% | 0.09 | 2 | 1,867 | 0.77 | 0.94 | 0.02 | -0.04 | 1/7/2026 | 1/7/2026 3:59:56 PM EST |
| 90.00 | 5.40 | 5.60 | 5.50 | 5.07 | +0.07 | +1.40% | 0.06 | 37 | 1,288 | 0.30 | 0.88 | 0.04 | -0.06 | 1/7/2026 | 1/7/2026 3:59:56 PM EST |
| 92.50 | 3.25 | 3.50 | 3.38 | 3.00 | -0.25 | -7.70% | 0.04 | 63 | 2,614 | 0.28 | 0.76 | 0.08 | -0.08 | 1/7/2026 | 1/7/2026 3:59:56 PM EST |
| 95.00 | 1.60 | 1.74 | 1.67 | 1.16 | -0.58 | -33.34% | 0.02 | 1,258 | 3,203 | 0.26 | 0.53 | 0.10 | -0.09 | 1/7/2026 | 1/7/2026 3:59:56 PM EST |
| 97.50 | 0.62 | 0.77 | 0.70 | 0.51 | -0.24 | -32.00% | 0.01 | 95 | 1,848 | 0.26 | 0.30 | 0.09 | -0.08 | 1/7/2026 | 1/7/2026 3:59:56 PM EST |
| 100.00 | 0.19 | 0.33 | 0.26 | 0.20 | -0.09 | -31.04% | 0.00 | 110 | 2,267 | 0.27 | 0.14 | 0.05 | -0.05 | 1/7/2026 | 1/7/2026 3:59:56 PM EST |
| 105.00 | 0.00 | 0.12 | 0.06 | 0.04 | -0.02 | -33.34% | 0.00 | 5 | 299 | 0.37 | 0.01 | 0.01 | -0.01 | 1/7/2026 | 1/7/2026 3:59:56 PM EST |
| 110.00 | 0.00 | 0.09 | 0.05 | 0.06 | +0.03 | +100.00% | 0.00 | 1 | 391 | 0.49 | 0.00 | 0.00 | 0.00 | 1/7/2026 | 1/7/2026 3:59:56 PM EST |
| 115.00 | 0.00 | 0.49 | 0.25 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 181 | 0.85 | 0.00 | 0.00 | 0.00 | 12/10/2025 | 1/7/2026 3:59:56 PM EST |
| 120.00 | 0.00 | 2.13 | 1.07 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 162 | 1.49 | 0.00 | 0.00 | 0.00 | 11/28/2025 | 1/7/2026 3:59:56 PM EST |
| 125.00 | 0.00 | 0.20 | 0.10 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 127 | 0.94 | 0.00 | 0.00 | 0.00 | 11/6/2025 | 1/7/2026 3:59:56 PM EST |
| 130.00 | 0.00 | 2.13 | 1.07 | 0.02 | 0.00 | 0.00% | 0.01 | 0 | 113 | 1.80 | 0.00 | 0.00 | 0.00 | 12/22/2025 | 1/7/2026 3:59:56 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 | 0.00 | 2.13 | 1.07 | 0.01 | 0.00 | 0.00% | 0.03 | 0 | 239 | 5.38 | 0.00 | 0.00 | 0.00 | 12/26/2025 | 1/7/2026 3:59:56 PM EST |
| 35.00 | 0.00 | 2.13 | 1.07 | 0.06 | 0.00 | 0.00% | 0.03 | 0 | 42 | 5.05 | 0.00 | 0.00 | 0.00 | 11/7/2025 | 1/7/2026 3:59:56 PM EST |
| 37.50 | 0.00 | 0.11 | 0.06 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 28 | 2.67 | 0.00 | 0.00 | 0.00 | 11/19/2025 | 1/7/2026 3:59:56 PM EST |
| 40.00 | 0.00 | 2.13 | 1.07 | 0.03 | 0.00 | 0.00% | 0.03 | 0 | 63 | 4.45 | 0.00 | 0.00 | 0.00 | 11/20/2025 | 1/7/2026 3:59:56 PM EST |
| 42.50 | 0.00 | 2.13 | 1.07 | 0.39 | 0.00 | 0.00% | 0.03 | 0 | 34 | 4.19 | 0.00 | 0.00 | 0.00 | 10/27/2025 | 1/7/2026 3:59:56 PM EST |
| 45.00 | 0.00 | 0.13 | 0.07 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 269 | 2.23 | 0.00 | 0.00 | 0.00 | 12/9/2025 | 1/7/2026 3:59:56 PM EST |
| 47.50 | 0.00 | 2.13 | 1.07 | 0.01 | 0.00 | 0.00% | 0.02 | 0 | 62 | 3.70 | 0.00 | 0.00 | 0.00 | 12/12/2025 | 1/7/2026 3:59:56 PM EST |
| 50.00 | 0.00 | 0.14 | 0.07 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 119 | 1.97 | 0.00 | 0.00 | 0.00 | 1/5/2026 | 1/7/2026 3:59:56 PM EST |
| 55.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 225 | 1.48 | 0.00 | 0.00 | 0.00 | 12/1/2025 | 1/7/2026 3:59:56 PM EST |
| 57.50 | 0.00 | 0.48 | 0.24 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 449 | 1.97 | 0.00 | 0.00 | 0.00 | 11/19/2025 | 1/7/2026 3:59:56 PM EST |
| 60.00 | 0.00 | 0.63 | 0.32 | 0.03 | -0.02 | -40.00% | 0.01 | 34 | 978 | 1.93 | 0.00 | 0.00 | 0.00 | 1/7/2026 | 1/7/2026 3:59:56 PM EST |
| 62.50 | 0.00 | 0.28 | 0.14 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 950 | 1.52 | 0.00 | 0.00 | 0.00 | 12/4/2025 | 1/7/2026 3:59:56 PM EST |
| 65.00 | 0.00 | 0.33 | 0.17 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 1,492 | 1.44 | 0.00 | 0.00 | 0.00 | 12/31/2025 | 1/7/2026 3:59:56 PM EST |
| 67.50 | 0.01 | 0.09 | 0.05 | 0.01 | -0.03 | -75.00% | 0.00 | 2 | 1,145 | 0.93 | 0.00 | 0.00 | 0.00 | 1/7/2026 | 1/7/2026 3:59:56 PM EST |
| 70.00 | 0.00 | 0.29 | 0.15 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 1,343 | 1.17 | 0.00 | 0.00 | 0.00 | 12/29/2025 | 1/7/2026 3:59:56 PM EST |
| 72.50 | 0.00 | 0.09 | 0.05 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 1,313 | 0.86 | 0.00 | 0.00 | 0.00 | 12/26/2025 | 1/7/2026 3:59:56 PM EST |
| 75.00 | 0.00 | 0.09 | 0.05 | 0.01 | -0.03 | -75.00% | 0.00 | 34 | 1,808 | 0.77 | 0.00 | 0.00 | 0.00 | 1/7/2026 | 1/7/2026 3:59:56 PM EST |
| 77.50 | 0.00 | 0.10 | 0.05 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 1,846 | 0.69 | 0.00 | 0.00 | 0.00 | 12/29/2025 | 1/7/2026 3:59:56 PM EST |
| 80.00 | 0.00 | 0.12 | 0.06 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1,890 | 0.62 | 0.00 | 0.00 | 0.00 | 1/6/2026 | 1/7/2026 3:59:56 PM EST |
| 82.50 | 0.00 | 0.13 | 0.07 | 0.01 | -0.08 | -88.89% | 0.00 | 1 | 1,447 | 0.53 | 0.00 | 0.00 | -0.01 | 1/7/2026 | 1/7/2026 3:59:56 PM EST |
| 85.00 | 0.05 | 0.16 | 0.11 | 0.06 | -0.02 | -25.00% | 0.00 | 2 | 2,561 | 0.42 | -0.02 | 0.01 | -0.02 | 1/7/2026 | 1/7/2026 3:59:56 PM EST |
| 87.50 | 0.00 | 0.17 | 0.09 | 0.14 | -0.03 | -17.65% | 0.00 | 2 | 1,880 | 0.32 | -0.06 | 0.02 | -0.04 | 1/7/2026 | 1/7/2026 3:59:56 PM EST |
| 90.00 | 0.18 | 0.32 | 0.25 | 0.30 | -0.07 | -18.92% | 0.00 | 4 | 2,929 | 0.30 | -0.12 | 0.04 | -0.06 | 1/7/2026 | 1/7/2026 3:59:56 PM EST |
| 92.50 | 0.50 | 0.64 | 0.57 | 0.72 | -0.01 | -1.37% | 0.01 | 256 | 1,257 | 0.27 | -0.24 | 0.08 | -0.08 | 1/7/2026 | 1/7/2026 3:59:56 PM EST |
| 95.00 | 1.34 | 1.49 | 1.42 | 1.40 | -0.20 | -12.50% | 0.01 | 574 | 763 | 0.26 | -0.47 | 0.10 | -0.09 | 1/7/2026 | 1/7/2026 3:59:56 PM EST |
| 97.50 | 2.82 | 3.05 | 2.94 | 2.64 | -0.59 | -18.27% | 0.03 | 52 | 70 | 0.25 | -0.70 | 0.09 | -0.08 | 1/7/2026 | 1/7/2026 3:59:56 PM EST |
| 100.00 | 4.85 | 5.15 | 5.00 | 8.40 | 0.00 | 0.00% | 0.05 | 0 | 0 | 0.25 | -0.86 | 0.05 | -0.05 | 12/19/2025 | 1/7/2026 3:59:56 PM EST |
| 105.00 | 8.00 | 11.90 | 9.95 | 33.65 | 0.00 | 0.00% | 0.09 | 0 | 0 | 0.92 | -0.99 | 0.01 | -0.01 | 2/7/2025 | 1/7/2026 3:59:56 PM EST |
| 110.00 | 13.05 | 16.90 | 14.98 | 18.00 | 0.00 | 0.00% | 0.14 | 0 | 0 | 1.14 | -1.00 | 0.00 | 0.00 | 12/1/2025 | 1/7/2026 3:59:56 PM EST |
| 115.00 | 18.05 | 21.90 | 19.98 | 43.40 | 0.00 | 0.00% | 0.17 | 0 | 0 | 1.33 | -1.00 | 0.00 | 0.00 | 7/28/2025 | 1/7/2026 3:59:56 PM EST |
| 120.00 | 23.00 | 26.90 | 24.95 | 48.50 | 0.00 | 0.00% | 0.21 | 0 | 0 | 1.50 | -1.00 | 0.00 | 0.00 | 7/28/2025 | 1/7/2026 3:59:56 PM EST |
| 125.00 | 28.05 | 31.90 | 29.98 | 53.55 | 0.00 | 0.00% | 0.24 | 0 | 0 | 1.66 | -1.00 | 0.00 | 0.00 | 7/28/2025 | 1/7/2026 3:59:56 PM EST |
| 130.00 | 33.05 | 36.90 | 34.98 | 54.11 | 0.00 | 0.00% | 0.27 | 0 | 0 | 1.81 | -1.00 | 0.00 | 0.00 | 7/30/2025 | 1/7/2026 3:59:56 PM EST |