Options Chain for ASTRAZENECA PLC SPONSORED ADR (AZN) - $86.80 as of 10/9/2025 7:25:26 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 | 41.45 | 44.00 | 42.73 | % | 1.01 | 0 | 0 | 4.04 | 1.00 | 0.00 | 0.00 | 10/9/2025 4:00:02 PM EST | |||
| 45.00 | 38.95 | 41.55 | 40.25 | % | 0.89 | 0 | 0 | 3.79 | 1.00 | 0.00 | 0.00 | 10/9/2025 4:00:02 PM EST | |||
| 47.50 | 36.45 | 39.05 | 37.75 | 32.63 | 0.00 | 0.00% | 0.79 | 0 | 1 | 3.53 | 1.00 | 0.00 | 0.00 | 8/19/2025 | 10/9/2025 4:00:02 PM EST |
| 50.00 | 33.95 | 36.55 | 35.25 | 30.09 | 0.00 | 0.00% | 0.70 | 0 | 5 | 3.29 | 1.00 | 0.00 | 0.00 | 8/19/2025 | 10/9/2025 4:00:02 PM EST |
| 55.00 | 29.95 | 31.55 | 30.75 | 21.75 | 0.00 | 0.00% | 0.56 | 0 | 113 | 2.89 | 1.00 | 0.00 | 0.00 | 9/19/2025 | 10/9/2025 4:00:02 PM EST |
| 60.00 | 25.00 | 25.20 | 25.10 | 23.05 | 0.00 | 0.00% | 0.42 | 0 | 98 | 1.74 | 1.00 | 0.00 | 0.00 | 10/1/2025 | 10/9/2025 4:00:02 PM EST |
| 62.50 | 22.50 | 23.10 | 22.80 | 14.60 | 0.00 | 0.00% | 0.36 | 0 | 5 | 1.16 | 1.00 | 0.00 | 0.00 | 9/18/2025 | 10/9/2025 4:00:02 PM EST |
| 65.00 | 20.00 | 20.25 | 20.13 | 9.30 | 0.00 | 0.00% | 0.31 | 0 | 31 | 1.03 | 1.00 | 0.00 | 0.00 | 9/29/2025 | 10/9/2025 4:00:02 PM EST |
| 66.00 | 19.00 | 19.60 | 19.30 | % | 0.29 | 0 | 0 | 0.92 | 1.00 | 0.00 | 0.00 | 10/9/2025 4:00:02 PM EST | |||
| 67.00 | 18.00 | 18.75 | 18.38 | % | 0.27 | 0 | 0 | 0.87 | 1.00 | 0.00 | 0.00 | 10/9/2025 4:00:02 PM EST | |||
| 67.50 | 17.45 | 17.80 | 17.63 | 9.05 | 0.00 | 0.00% | 0.26 | 0 | 96 | 0.95 | 1.00 | 0.00 | 0.00 | 9/23/2025 | 10/9/2025 4:00:02 PM EST |
| 68.00 | 16.95 | 17.30 | 17.13 | % | 0.25 | 0 | 0 | 1.35 | 1.00 | 0.00 | 0.00 | 10/9/2025 4:00:02 PM EST | |||
| 69.00 | 16.05 | 16.75 | 16.40 | % | 0.24 | 0 | 0 | 0.77 | 1.00 | 0.00 | 0.00 | 10/9/2025 4:00:02 PM EST | |||
| 70.00 | 15.00 | 15.25 | 15.13 | 15.72 | 0.00 | 0.00% | 0.22 | 0 | 141 | 0.96 | 1.00 | 0.00 | 0.00 | 10/6/2025 | 10/9/2025 4:00:02 PM EST |
| 71.00 | 14.05 | 14.25 | 14.15 | 3.60 | 0.00 | 0.00% | 0.20 | 0 | 20 | 0.73 | 1.00 | 0.00 | 0.00 | 9/29/2025 | 10/9/2025 4:00:02 PM EST |
| 72.00 | 13.05 | 13.25 | 13.15 | 2.46 | 0.00 | 0.00% | 0.18 | 0 | 2 | 0.73 | 1.00 | 0.00 | 0.00 | 9/25/2025 | 10/9/2025 4:00:02 PM EST |
| 72.50 | 12.55 | 12.75 | 12.65 | 12.00 | 0.00 | 0.00% | 0.17 | 0 | 566 | 0.61 | 1.00 | 0.00 | 0.00 | 10/3/2025 | 10/9/2025 4:00:02 PM EST |
| 73.00 | 12.00 | 12.25 | 12.13 | 9.10 | 0.00 | 0.00% | 0.17 | 0 | 11 | 0.48 | 1.00 | 0.00 | 0.00 | 10/1/2025 | 10/9/2025 4:00:02 PM EST |
| 74.00 | 11.10 | 11.25 | 11.18 | 9.00 | 0.00 | 0.00% | 0.15 | 0 | 215 | 0.87 | 1.00 | 0.00 | 0.00 | 10/1/2025 | 10/9/2025 4:00:02 PM EST |
| 75.00 | 10.10 | 10.25 | 10.18 | 11.35 | +0.48 | +4.42% | 0.14 | 10 | 1,049 | 0.55 | 1.00 | 0.00 | 0.00 | 10/9/2025 | 10/9/2025 4:00:02 PM EST |
| 76.00 | 9.05 | 11.00 | 10.03 | 10.40 | +3.08 | +42.08% | 0.13 | 1 | 32 | 0.53 | 0.99 | 0.00 | -0.01 | 10/9/2025 | 10/9/2025 4:00:02 PM EST |
| 77.00 | 8.10 | 8.30 | 8.20 | 9.27 | +1.30 | +16.32% | 0.11 | 1 | 55 | 0.48 | 0.99 | 0.01 | -0.02 | 10/9/2025 | 10/9/2025 4:00:02 PM EST |
| 77.50 | 7.65 | 7.80 | 7.73 | 8.20 | +0.28 | +3.54% | 0.10 | 6 | 626 | 0.43 | 0.98 | 0.01 | -0.03 | 10/9/2025 | 10/9/2025 4:00:02 PM EST |
| 78.00 | 7.15 | 7.30 | 7.23 | 7.05 | 0.00 | 0.00% | 0.09 | 0 | 2,043 | 0.33 | 0.97 | 0.02 | -0.03 | 10/3/2025 | 10/9/2025 4:00:02 PM EST |
| 79.00 | 6.15 | 6.35 | 6.25 | 7.23 | 0.00 | 0.00% | 0.08 | 0 | 30 | 0.60 | 0.95 | 0.02 | -0.04 | 10/7/2025 | 10/9/2025 4:00:02 PM EST |
| 80.00 | 5.25 | 5.40 | 5.33 | 5.94 | +0.14 | +2.42% | 0.07 | 1 | 3,527 | 0.32 | 0.92 | 0.04 | -0.05 | 10/9/2025 | 10/9/2025 4:00:02 PM EST |
| 81.00 | 4.35 | 4.50 | 4.43 | 5.35 | +0.58 | +12.16% | 0.05 | 1 | 390 | 0.31 | 0.87 | 0.05 | -0.06 | 10/9/2025 | 10/9/2025 4:00:02 PM EST |
| 82.00 | 3.50 | 3.65 | 3.58 | 4.45 | +0.40 | +9.88% | 0.04 | 1 | 60 | 0.30 | 0.81 | 0.07 | -0.08 | 10/9/2025 | 10/9/2025 4:00:02 PM EST |
| 82.50 | 3.10 | 3.25 | 3.18 | 3.48 | +0.08 | +2.36% | 0.04 | 9 | 2,114 | 0.30 | 0.77 | 0.08 | -0.08 | 10/9/2025 | 10/9/2025 4:00:02 PM EST |
| 83.00 | 2.73 | 2.84 | 2.79 | 3.65 | -0.09 | -2.41% | 0.03 | 148 | 837 | 0.30 | 0.73 | 0.09 | -0.09 | 10/9/2025 | 10/9/2025 4:00:02 PM EST |
| 84.00 | 2.04 | 2.14 | 2.09 | 3.09 | 0.00 | 0.00% | 0.02 | 0 | 427 | 0.29 | 0.63 | 0.10 | -0.09 | 10/8/2025 | 10/9/2025 4:00:02 PM EST |
| 85.00 | 1.45 | 1.53 | 1.49 | 1.67 | -0.13 | -7.23% | 0.02 | 243 | 2,883 | 0.28 | 0.53 | 0.11 | -0.10 | 10/9/2025 | 10/9/2025 4:00:02 PM EST |
| 86.00 | 1.01 | 1.09 | 1.05 | 1.17 | -0.17 | -12.69% | 0.01 | 58 | 650 | 0.28 | 0.41 | 0.11 | -0.09 | 10/9/2025 | 10/9/2025 4:00:02 PM EST |
| 87.00 | 0.65 | 0.74 | 0.70 | 0.70 | -0.21 | -23.08% | 0.01 | 6,475 | 322 | 0.28 | 0.31 | 0.10 | -0.09 | 10/9/2025 | 10/9/2025 4:00:02 PM EST |
| 87.50 | 0.53 | 0.59 | 0.56 | 0.71 | -0.38 | -34.87% | 0.01 | 205 | 162 | 0.28 | 0.27 | 0.09 | -0.08 | 10/9/2025 | 10/9/2025 4:00:02 PM EST |
| 88.00 | 0.42 | 0.48 | 0.45 | 0.69 | -0.09 | -11.54% | 0.01 | 113 | 97 | 0.28 | 0.22 | 0.09 | -0.07 | 10/9/2025 | 10/9/2025 4:00:02 PM EST |
| 89.00 | 0.26 | 0.31 | 0.29 | 0.38 | -0.19 | -33.34% | 0.00 | 677 | 307 | 0.29 | 0.15 | 0.07 | -0.06 | 10/9/2025 | 10/9/2025 4:00:02 PM EST |
| 90.00 | 0.16 | 0.20 | 0.18 | 0.18 | -0.18 | -50.00% | 0.00 | 6 | 421 | 0.29 | 0.10 | 0.05 | -0.04 | 10/9/2025 | 10/9/2025 4:00:02 PM EST |
| 95.00 | 0.03 | 0.10 | 0.07 | 0.04 | -0.05 | -55.56% | 0.00 | 1 | 94 | 0.39 | 0.01 | 0.01 | 0.00 | 10/9/2025 | 10/9/2025 4:00:02 PM EST |
| 100.00 | 0.02 | 0.04 | 0.03 | 0.04 | +0.03 | +300.00% | 0.00 | 17 | 27 | 0.48 | 0.00 | 0.00 | 0.00 | 10/9/2025 | 10/9/2025 4:00:02 PM EST |
| 105.00 | 0.00 | 2.13 | 1.07 | 0.04 | +0.02 | +100.00% | 0.01 | 1 | 2 | 1.54 | 0.00 | 0.00 | 0.00 | 10/9/2025 | 10/9/2025 4:00:02 PM EST |
| 110.00 | 0.00 | 2.13 | 1.07 | 0.02 | 0.00 | 0.00% | 0.01 | 0 | 24 | 1.74 | 0.00 | 0.00 | 0.00 | 10/8/2025 | 10/9/2025 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 | 2.13 | 1.07 | 0.06 | 0.00 | 0.00% | 0.03 | 0 | 1 | 4.05 | 0.00 | 0.00 | 0.00 | 7/7/2025 | 10/9/2025 4:00:02 PM EST |
| 45.00 | 0.00 | 2.13 | 1.07 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 1 | 3.78 | 0.00 | 0.00 | 0.00 | 7/29/2025 | 10/9/2025 4:00:02 PM EST |
| 47.50 | 0.00 | 2.13 | 1.07 | 0.15 | 0.00 | 0.00% | 0.02 | 0 | 1 | 3.52 | 0.00 | 0.00 | 0.00 | 7/2/2025 | 10/9/2025 4:00:02 PM EST |
| 50.00 | 0.00 | 2.13 | 1.07 | 0.02 | 0.00 | 0.00% | 0.02 | 0 | 9 | 3.28 | 0.00 | 0.00 | 0.00 | 10/1/2025 | 10/9/2025 4:00:02 PM EST |
| 55.00 | 0.00 | 2.13 | 1.07 | 0.02 | 0.00 | 0.00% | 0.02 | 0 | 33 | 2.82 | 0.00 | 0.00 | 0.00 | 10/7/2025 | 10/9/2025 4:00:02 PM EST |
| 60.00 | 0.00 | 1.19 | 0.60 | 0.01 | -0.03 | -75.00% | 0.01 | 1 | 172 | 1.99 | 0.00 | 0.00 | 0.00 | 10/9/2025 | 10/9/2025 4:00:02 PM EST |
| 62.50 | 0.00 | 1.80 | 0.90 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 205 | 2.20 | 0.00 | 0.00 | 0.00 | 10/6/2025 | 10/9/2025 4:00:02 PM EST |
| 65.00 | 0.00 | 0.08 | 0.04 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 882 | 0.91 | 0.00 | 0.00 | 0.00 | 10/7/2025 | 10/9/2025 4:00:02 PM EST |
| 66.00 | 0.00 | 0.08 | 0.04 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.87 | 0.00 | 0.00 | 0.00 | 9/30/2025 | 10/9/2025 4:00:02 PM EST |
| 67.00 | 0.00 | 0.08 | 0.04 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 47 | 0.82 | 0.00 | 0.00 | 0.00 | 10/6/2025 | 10/9/2025 4:00:02 PM EST |
| 67.50 | 0.00 | 0.09 | 0.05 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 441 | 0.82 | 0.00 | 0.00 | 0.00 | 9/30/2025 | 10/9/2025 4:00:02 PM EST |
| 68.00 | 0.00 | 0.09 | 0.05 | 0.19 | 0.00 | 0.00% | 0.00 | 0 | 21 | 0.79 | 0.00 | 0.00 | 0.00 | 9/29/2025 | 10/9/2025 4:00:02 PM EST |
| 69.00 | 0.00 | 0.03 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 53 | 0.64 | 0.00 | 0.00 | 0.00 | 10/8/2025 | 10/9/2025 4:00:02 PM EST |
| 70.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 1,025 | 0.64 | 0.00 | 0.00 | 0.00 | 10/7/2025 | 10/9/2025 4:00:02 PM EST |
| 71.00 | 0.02 | 0.09 | 0.06 | 0.02 | +0.01 | +100.00% | 0.00 | 1 | 114 | 0.60 | 0.00 | 0.00 | 0.00 | 10/9/2025 | 10/9/2025 4:00:02 PM EST |
| 72.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 18 | 0.63 | 0.00 | 0.00 | 0.00 | 10/2/2025 | 10/9/2025 4:00:02 PM EST |
| 72.50 | 0.01 | 0.09 | 0.05 | 0.03 | -0.02 | -40.00% | 0.00 | 2 | 675 | 0.52 | 0.00 | 0.00 | 0.00 | 10/9/2025 | 10/9/2025 4:00:02 PM EST |
| 73.00 | 0.01 | 0.10 | 0.06 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 197 | 0.51 | 0.00 | 0.00 | 0.00 | 10/8/2025 | 10/9/2025 4:00:02 PM EST |
| 74.00 | 0.02 | 0.11 | 0.07 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 206 | 0.49 | 0.00 | 0.00 | 0.00 | 10/6/2025 | 10/9/2025 4:00:02 PM EST |
| 75.00 | 0.03 | 0.12 | 0.08 | 0.06 | -0.02 | -25.00% | 0.00 | 2 | 612 | 0.47 | 0.00 | 0.00 | 0.00 | 10/9/2025 | 10/9/2025 4:00:02 PM EST |
| 76.00 | 0.03 | 0.13 | 0.08 | 2.93 | 0.00 | 0.00% | 0.00 | 0 | 20 | 0.43 | -0.01 | 0.00 | -0.01 | 9/26/2025 | 10/9/2025 4:00:02 PM EST |
| 77.00 | 0.05 | 0.14 | 0.10 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 71 | 0.40 | -0.01 | 0.01 | -0.02 | 10/3/2025 | 10/9/2025 4:00:02 PM EST |
| 77.50 | 0.06 | 0.10 | 0.08 | 0.07 | -0.02 | -22.23% | 0.00 | 1 | 960 | 0.36 | -0.02 | 0.01 | -0.03 | 10/9/2025 | 10/9/2025 4:00:02 PM EST |
| 78.00 | 0.07 | 0.16 | 0.12 | 0.10 | -0.32 | -76.19% | 0.00 | 15 | 5 | 0.38 | -0.03 | 0.02 | -0.03 | 10/9/2025 | 10/9/2025 4:00:02 PM EST |
| 79.00 | 0.10 | 0.16 | 0.13 | 0.16 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.34 | -0.05 | 0.02 | -0.04 | 10/6/2025 | 10/9/2025 4:00:02 PM EST |
| 80.00 | 0.16 | 0.20 | 0.18 | 0.21 | 0.00 | 0.00% | 0.00 | 0 | 1,397 | 0.32 | -0.08 | 0.04 | -0.05 | 10/8/2025 | 10/9/2025 4:00:02 PM EST |
| 81.00 | 0.25 | 0.30 | 0.28 | 0.20 | -0.15 | -42.86% | 0.00 | 5 | 515 | 0.31 | -0.13 | 0.05 | -0.06 | 10/9/2025 | 10/9/2025 4:00:02 PM EST |
| 82.00 | 0.39 | 0.44 | 0.42 | 0.30 | -0.10 | -25.00% | 0.01 | 12 | 376 | 0.30 | -0.19 | 0.07 | -0.08 | 10/9/2025 | 10/9/2025 4:00:02 PM EST |
| 82.50 | 0.49 | 0.55 | 0.52 | 0.36 | -0.16 | -30.77% | 0.01 | 1 | 2,002 | 0.30 | -0.23 | 0.08 | -0.08 | 10/9/2025 | 10/9/2025 4:00:02 PM EST |
| 83.00 | 0.61 | 0.67 | 0.64 | 0.65 | +0.08 | +14.04% | 0.01 | 1 | 912 | 0.30 | -0.27 | 0.09 | -0.09 | 10/9/2025 | 10/9/2025 4:00:02 PM EST |
| 84.00 | 0.92 | 0.98 | 0.95 | 0.78 | -0.20 | -20.41% | 0.01 | 13 | 260 | 0.29 | -0.37 | 0.10 | -0.09 | 10/9/2025 | 10/9/2025 4:00:02 PM EST |
| 85.00 | 1.32 | 1.41 | 1.37 | 1.35 | +0.03 | +2.28% | 0.02 | 234 | 819 | 0.29 | -0.47 | 0.11 | -0.10 | 10/9/2025 | 10/9/2025 4:00:02 PM EST |
| 86.00 | 1.86 | 1.96 | 1.91 | 1.34 | -0.30 | -18.30% | 0.02 | 160 | 156 | 0.28 | -0.59 | 0.11 | -0.09 | 10/9/2025 | 10/9/2025 4:00:02 PM EST |
| 87.00 | 2.51 | 2.63 | 2.57 | 2.40 | +0.17 | +7.63% | 0.03 | 3 | 2 | 0.28 | -0.69 | 0.10 | -0.09 | 10/9/2025 | 10/9/2025 4:00:02 PM EST |
| 87.50 | 2.88 | 2.98 | 2.93 | 2.19 | -0.22 | -9.13% | 0.03 | 7 | 30 | 0.28 | -0.73 | 0.09 | -0.08 | 10/9/2025 | 10/9/2025 4:00:02 PM EST |
| 88.00 | 3.25 | 3.40 | 3.33 | 2.88 | 0.00 | 0.00% | 0.04 | 0 | 4 | 0.28 | -0.78 | 0.09 | -0.07 | 10/8/2025 | 10/9/2025 4:00:02 PM EST |
| 89.00 | 4.05 | 4.25 | 4.15 | % | 0.05 | 0 | 0 | 0.28 | -0.85 | 0.07 | -0.06 | 10/9/2025 4:00:02 PM EST | |||
| 90.00 | 4.95 | 5.15 | 5.05 | 16.00 | 0.00 | 0.00% | 0.06 | 0 | 0 | 0.28 | -0.90 | 0.05 | -0.04 | 9/29/2025 | 10/9/2025 4:00:02 PM EST |
| 95.00 | 9.85 | 10.10 | 9.98 | 21.55 | 0.00 | 0.00% | 0.11 | 0 | 0 | 0.47 | -0.99 | 0.01 | 0.00 | 2/20/2025 | 10/9/2025 4:00:02 PM EST |
| 100.00 | 14.10 | 15.05 | 14.58 | 14.60 | 0.00 | 0.00% | 0.15 | 0 | 75 | 0.64 | -1.00 | 0.00 | 0.00 | 10/8/2025 | 10/9/2025 4:00:02 PM EST |
| 105.00 | 18.55 | 21.10 | 19.83 | 19.70 | 0.00 | 0.00% | 0.19 | 0 | 0 | 1.44 | -1.00 | 0.00 | 0.00 | 10/3/2025 | 10/9/2025 4:00:02 PM EST |
| 110.00 | 23.55 | 26.10 | 24.83 | 24.70 | 0.00 | 0.00% | 0.23 | 0 | 0 | 1.68 | -1.00 | 0.00 | 0.00 | 10/3/2025 | 10/9/2025 4:00:02 PM EST |