Options Chain for ASTRAZENECA PLC SPONSORED ADR (AZN) - $80.74 as of 8/22/2025 7:48:15 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 42.50 | 37.95 | 39.75 | 38.85 | % | 0.91 | 0 | 0 | 1.13 | 1.00 | 0.00 | 0.00 | 8/22/2025 4:00:02 PM EST | |||
| 45.00 | 35.50 | 37.30 | 36.40 | % | 0.81 | 0 | 0 | 1.06 | 1.00 | 0.00 | 0.00 | 8/22/2025 4:00:02 PM EST | |||
| 47.50 | 33.75 | 33.95 | 33.85 | 32.63 | 0.00 | 0.00% | 0.71 | 0 | 1 | 0.74 | 1.00 | 0.00 | 0.00 | 8/19/2025 | 8/22/2025 4:00:02 PM EST |
| 50.00 | 31.25 | 31.45 | 31.35 | 30.09 | 0.00 | 0.00% | 0.63 | 0 | 5 | 0.66 | 1.00 | 0.00 | 0.00 | 8/19/2025 | 8/22/2025 4:00:02 PM EST |
| 55.00 | 26.30 | 26.50 | 26.40 | 22.50 | 0.00 | 0.00% | 0.48 | 0 | 101 | 0.56 | 1.00 | 0.00 | 0.00 | 8/13/2025 | 8/22/2025 4:00:02 PM EST |
| 60.00 | 21.35 | 22.05 | 21.70 | 14.70 | 0.00 | 0.00% | 0.36 | 0 | 13 | 0.46 | 1.00 | 0.00 | -0.01 | 8/4/2025 | 8/22/2025 4:00:02 PM EST |
| 62.50 | 18.85 | 19.10 | 18.98 | 10.25 | 0.00 | 0.00% | 0.30 | 0 | 5 | 0.40 | 0.99 | 0.00 | -0.01 | 7/28/2025 | 8/22/2025 4:00:02 PM EST |
| 65.00 | 16.40 | 16.65 | 16.53 | 11.25 | 0.00 | 0.00% | 0.25 | 0 | 33 | 0.30 | 0.98 | 0.00 | -0.01 | 7/30/2025 | 8/22/2025 4:00:02 PM EST |
| 67.50 | 14.00 | 14.20 | 14.10 | 11.95 | 0.00 | 0.00% | 0.21 | 0 | 96 | 0.29 | 0.97 | 0.01 | -0.01 | 8/15/2025 | 8/22/2025 4:00:02 PM EST |
| 70.00 | 11.60 | 12.35 | 11.98 | 12.00 | +1.75 | +17.08% | 0.17 | 2 | 138 | 0.29 | 0.94 | 0.01 | -0.02 | 8/22/2025 | 8/22/2025 4:00:02 PM EST |
| 72.50 | 9.25 | 10.35 | 9.80 | 9.29 | +0.24 | +2.66% | 0.14 | 12 | 604 | 0.32 | 0.89 | 0.02 | -0.02 | 8/22/2025 | 8/22/2025 4:00:02 PM EST |
| 75.00 | 7.05 | 7.45 | 7.25 | 6.95 | +0.08 | +1.17% | 0.10 | 5 | 727 | 0.24 | 0.83 | 0.03 | -0.03 | 8/22/2025 | 8/22/2025 4:00:02 PM EST |
| 77.50 | 5.00 | 5.15 | 5.08 | 5.07 | +0.03 | +0.60% | 0.07 | 2 | 507 | 0.21 | 0.73 | 0.05 | -0.03 | 8/22/2025 | 8/22/2025 4:00:02 PM EST |
| 80.00 | 3.35 | 3.45 | 3.40 | 3.35 | +0.10 | +3.08% | 0.04 | 52 | 787 | 0.20 | 0.61 | 0.06 | -0.03 | 8/22/2025 | 8/22/2025 4:00:02 PM EST |
| 82.50 | 2.00 | 2.17 | 2.09 | 1.92 | -0.16 | -7.70% | 0.03 | 17 | 731 | 0.20 | 0.45 | 0.06 | -0.03 | 8/22/2025 | 8/22/2025 4:00:02 PM EST |
| 85.00 | 1.07 | 1.21 | 1.14 | 1.05 | -0.15 | -12.50% | 0.01 | 123 | 687 | 0.19 | 0.30 | 0.06 | -0.02 | 8/22/2025 | 8/22/2025 4:00:02 PM EST |
| 87.50 | 0.52 | 0.65 | 0.59 | 0.60 | -0.05 | -7.70% | 0.01 | 2 | 105 | 0.19 | 0.18 | 0.04 | -0.02 | 8/22/2025 | 8/22/2025 4:00:02 PM EST |
| 90.00 | 0.13 | 0.31 | 0.22 | 0.27 | -0.05 | -15.63% | 0.00 | 4 | 123 | 0.18 | 0.10 | 0.03 | -0.01 | 8/22/2025 | 8/22/2025 4:00:02 PM EST |
| 95.00 | 0.00 | 0.12 | 0.06 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 87 | 0.19 | 0.02 | 0.01 | 0.00 | 8/18/2025 | 8/22/2025 4:00:02 PM EST |
| 100.00 | 0.00 | 0.08 | 0.04 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 25 | 0.26 | 0.00 | 0.00 | 0.00 | 7/3/2025 | 8/22/2025 4:00:02 PM EST |
| 105.00 | 0.00 | 0.26 | 0.13 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.30 | 0.00 | 0.00 | 0.00 | 4/30/2025 | 8/22/2025 4:00:02 PM EST |
| 110.00 | 0.00 | 0.49 | 0.25 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 21 | 0.45 | 0.00 | 0.00 | 0.00 | 5/23/2025 | 8/22/2025 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 42.50 | 0.00 | 0.66 | 0.33 | 0.06 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.00 | 0.00 | 0.00 | 0.00 | 7/7/2025 | 8/22/2025 4:00:02 PM EST |
| 45.00 | 0.00 | 0.06 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.67 | 0.00 | 0.00 | 0.00 | 7/29/2025 | 8/22/2025 4:00:02 PM EST |
| 47.50 | 0.00 | 0.28 | 0.14 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.62 | 0.00 | 0.00 | 0.00 | 7/2/2025 | 8/22/2025 4:00:02 PM EST |
| 50.00 | 0.00 | 0.07 | 0.04 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 8 | 0.57 | 0.00 | 0.00 | 0.00 | 7/30/2025 | 8/22/2025 4:00:02 PM EST |
| 55.00 | 0.00 | 0.14 | 0.07 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 31 | 0.49 | 0.00 | 0.00 | 0.00 | 8/13/2025 | 8/22/2025 4:00:02 PM EST |
| 60.00 | 0.01 | 0.20 | 0.11 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 173 | 0.38 | 0.00 | 0.00 | -0.01 | 8/15/2025 | 8/22/2025 4:00:02 PM EST |
| 62.50 | 0.00 | 0.33 | 0.17 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 205 | 0.37 | -0.01 | 0.00 | -0.01 | 8/7/2025 | 8/22/2025 4:00:02 PM EST |
| 65.00 | 0.00 | 0.36 | 0.18 | 0.10 | -0.05 | -33.34% | 0.00 | 8 | 883 | 0.36 | -0.02 | 0.00 | -0.01 | 8/22/2025 | 8/22/2025 4:00:02 PM EST |
| 67.50 | 0.10 | 0.22 | 0.16 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 436 | 0.29 | -0.03 | 0.01 | -0.01 | 8/18/2025 | 8/22/2025 4:00:02 PM EST |
| 70.00 | 0.17 | 0.26 | 0.22 | 0.25 | -0.03 | -10.72% | 0.00 | 7 | 870 | 0.26 | -0.06 | 0.01 | -0.02 | 8/22/2025 | 8/22/2025 4:00:02 PM EST |
| 72.50 | 0.30 | 0.39 | 0.35 | 0.37 | -0.10 | -21.28% | 0.00 | 16 | 661 | 0.24 | -0.11 | 0.02 | -0.02 | 8/22/2025 | 8/22/2025 4:00:02 PM EST |
| 75.00 | 0.54 | 0.70 | 0.62 | 0.78 | 0.00 | 0.00% | 0.01 | 0 | 386 | 0.22 | -0.17 | 0.03 | -0.03 | 8/21/2025 | 8/22/2025 4:00:02 PM EST |
| 77.50 | 0.97 | 1.18 | 1.08 | 1.11 | -0.21 | -15.91% | 0.01 | 228 | 437 | 0.21 | -0.27 | 0.05 | -0.03 | 8/22/2025 | 8/22/2025 4:00:02 PM EST |
| 80.00 | 1.05 | 2.54 | 1.80 | 1.91 | -0.14 | -6.83% | 0.02 | 52 | 197 | 0.19 | -0.39 | 0.06 | -0.03 | 8/22/2025 | 8/22/2025 4:00:02 PM EST |
| 82.50 | 2.68 | 3.15 | 2.92 | 3.10 | -0.45 | -12.68% | 0.04 | 58 | 162 | 0.18 | -0.55 | 0.06 | -0.03 | 8/22/2025 | 8/22/2025 4:00:02 PM EST |
| 85.00 | 4.45 | 4.80 | 4.63 | 9.35 | 0.00 | 0.00% | 0.05 | 0 | 0 | 0.18 | -0.70 | 0.06 | -0.02 | 7/30/2025 | 8/22/2025 4:00:02 PM EST |
| 87.50 | 6.55 | 6.85 | 6.70 | 6.81 | -1.14 | -14.34% | 0.08 | 1 | 1 | 0.18 | -0.82 | 0.04 | -0.02 | 8/22/2025 | 8/22/2025 4:00:02 PM EST |
| 90.00 | 8.15 | 9.20 | 8.68 | 8.90 | -8.65 | -49.29% | 0.10 | 64 | 0 | 0.22 | -0.90 | 0.03 | -0.01 | 8/22/2025 | 8/22/2025 4:00:02 PM EST |
| 95.00 | 13.95 | 14.10 | 14.03 | 21.55 | 0.00 | 0.00% | 0.15 | 0 | 0 | 0.30 | -0.98 | 0.01 | 0.00 | 2/20/2025 | 8/22/2025 4:00:02 PM EST |
| 100.00 | 18.95 | 19.15 | 19.05 | % | 0.19 | 0 | 0 | 0.35 | -1.00 | 0.00 | 0.00 | 8/22/2025 4:00:02 PM EST | |||
| 105.00 | 23.95 | 24.20 | 24.08 | 35.05 | 0.00 | 0.00% | 0.23 | 0 | 0 | 0.43 | -1.00 | 0.00 | 0.00 | 7/7/2025 | 8/22/2025 4:00:02 PM EST |
| 110.00 | 28.95 | 29.15 | 29.05 | 41.00 | 0.00 | 0.00% | 0.26 | 0 | 0 | 0.47 | -1.00 | 0.00 | 0.00 | 5/19/2025 | 8/22/2025 4:00:02 PM EST |