Options Chain for ASTRAZENECA PLC SPONSORED ADR (AZN) - $82.11 as of 9/3/2025 8:26:38 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 45.00 | 35.25 | 39.20 | 37.23 | % | 0.83 | 0 | 0 | 1.75 | 1.00 | 0.00 | 0.00 | 9/3/2025 3:59:46 PM EST | |||
| 50.00 | 32.10 | 33.00 | 32.55 | % | 0.65 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 9/3/2025 3:59:46 PM EST | |||
| 55.00 | 26.85 | 28.35 | 27.60 | % | 0.50 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 9/3/2025 3:59:46 PM EST | |||
| 60.00 | 22.10 | 22.60 | 22.35 | % | 0.37 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 9/3/2025 3:59:46 PM EST | |||
| 62.00 | 20.20 | 21.35 | 20.78 | % | 0.34 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 9/3/2025 3:59:46 PM EST | |||
| 63.00 | 19.20 | 20.40 | 19.80 | % | 0.31 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 9/3/2025 3:59:46 PM EST | |||
| 64.00 | 18.00 | 18.55 | 18.28 | % | 0.29 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 9/3/2025 3:59:46 PM EST | |||
| 65.00 | 17.20 | 17.55 | 17.38 | % | 0.27 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 9/3/2025 3:59:46 PM EST | |||
| 66.00 | 15.90 | 16.60 | 16.25 | % | 0.25 | 0 | 0 | 0.51 | 1.00 | 0.00 | 0.00 | 9/3/2025 3:59:46 PM EST | |||
| 67.00 | 15.05 | 15.70 | 15.38 | % | 0.23 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 9/3/2025 3:59:46 PM EST | |||
| 68.00 | 14.25 | 15.35 | 14.80 | % | 0.22 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 9/3/2025 3:59:46 PM EST | |||
| 69.00 | 13.10 | 13.65 | 13.38 | % | 0.19 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 9/3/2025 3:59:46 PM EST | |||
| 70.00 | 12.30 | 13.20 | 12.75 | % | 0.18 | 0 | 0 | 0.26 | 1.00 | 0.00 | 0.00 | 9/3/2025 3:59:46 PM EST | |||
| 71.00 | 11.35 | 11.65 | 11.50 | % | 0.16 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 9/3/2025 3:59:46 PM EST | |||
| 72.00 | 9.45 | 10.70 | 10.08 | 10.40 | +1.83 | +21.36% | 0.14 | 1 | 1 | 0.00 | 1.00 | 0.00 | 0.00 | 9/3/2025 | 9/3/2025 3:59:46 PM EST |
| 73.00 | 9.40 | 9.75 | 9.58 | 9.45 | +1.63 | +20.85% | 0.13 | 1 | 1 | 0.00 | 1.00 | 0.00 | -0.01 | 9/3/2025 | 9/3/2025 3:59:46 PM EST |
| 74.00 | 8.45 | 8.80 | 8.63 | 6.88 | 0.00 | 0.00% | 0.12 | 0 | 1 | 0.00 | 0.99 | 0.01 | -0.01 | 8/26/2025 | 9/3/2025 3:59:46 PM EST |
| 75.00 | 7.50 | 7.85 | 7.68 | 5.55 | 0.00 | 0.00% | 0.10 | 0 | 1 | 0.20 | 0.98 | 0.01 | -0.03 | 8/26/2025 | 9/3/2025 3:59:46 PM EST |
| 76.00 | 6.65 | 6.95 | 6.80 | 4.67 | 0.00 | 0.00% | 0.09 | 0 | 3 | 0.12 | 0.96 | 0.02 | -0.03 | 8/26/2025 | 9/3/2025 3:59:46 PM EST |
| 77.00 | 5.80 | 6.05 | 5.93 | 5.65 | +1.33 | +30.79% | 0.08 | 1 | 6 | 0.17 | 0.94 | 0.03 | -0.03 | 9/3/2025 | 9/3/2025 3:59:46 PM EST |
| 78.00 | 5.00 | 5.20 | 5.10 | 4.80 | % | 0.07 | 1 | 0 | 0.19 | 0.90 | 0.04 | -0.04 | 9/3/2025 | 9/3/2025 3:59:46 PM EST | |
| 79.00 | 4.10 | 4.45 | 4.28 | % | 0.05 | 0 | 0 | 0.20 | 0.84 | 0.06 | -0.04 | 9/3/2025 3:59:46 PM EST | |||
| 80.00 | 2.28 | 3.70 | 2.99 | 2.40 | 0.00 | 0.00% | 0.04 | 0 | 2 | 0.20 | 0.77 | 0.07 | -0.04 | 8/29/2025 | 9/3/2025 3:59:46 PM EST |
| 81.00 | 2.72 | 3.05 | 2.89 | 1.69 | 0.00 | 0.00% | 0.04 | 0 | 14 | 0.18 | 0.69 | 0.08 | -0.04 | 8/27/2025 | 9/3/2025 3:59:46 PM EST |
| 82.00 | 2.15 | 2.44 | 2.30 | 1.39 | 0.00 | 0.00% | 0.03 | 0 | 1 | 0.18 | 0.60 | 0.09 | -0.05 | 9/2/2025 | 9/3/2025 3:59:46 PM EST |
| 83.00 | 1.35 | 2.08 | 1.72 | 1.70 | +0.77 | +82.80% | 0.02 | 1 | 13 | 0.18 | 0.51 | 0.09 | -0.04 | 9/3/2025 | 9/3/2025 3:59:46 PM EST |
| 84.00 | 1.03 | 1.51 | 1.27 | 1.15 | +0.34 | +41.98% | 0.02 | 10 | 5 | 0.18 | 0.43 | 0.09 | -0.04 | 9/3/2025 | 9/3/2025 3:59:46 PM EST |
| 85.00 | 0.87 | 1.58 | 1.23 | 0.87 | +0.27 | +45.00% | 0.01 | 3 | 33 | 0.22 | 0.34 | 0.08 | -0.04 | 9/3/2025 | 9/3/2025 3:59:46 PM EST |
| 86.00 | 0.61 | 0.83 | 0.72 | 0.40 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.19 | 0.27 | 0.07 | -0.03 | 8/25/2025 | 9/3/2025 3:59:46 PM EST |
| 87.00 | 0.36 | 0.62 | 0.49 | % | 0.01 | 0 | 0 | 0.21 | 0.21 | 0.06 | -0.03 | 9/3/2025 3:59:46 PM EST | |||
| 88.00 | 0.26 | 0.47 | 0.37 | % | 0.00 | 0 | 0 | 0.24 | 0.15 | 0.05 | -0.02 | 9/3/2025 3:59:46 PM EST | |||
| 89.00 | 0.00 | 0.34 | 0.17 | 0.21 | 0.00 | 0.00% | 0.00 | 0 | 8 | 0.23 | 0.11 | 0.04 | -0.02 | 8/22/2025 | 9/3/2025 3:59:46 PM EST |
| 90.00 | 0.00 | 1.33 | 0.67 | % | 0.01 | 0 | 0 | 0.42 | 0.08 | 0.03 | -0.01 | 9/3/2025 3:59:46 PM EST | |||
| 91.00 | 0.00 | 0.19 | 0.10 | % | 0.00 | 0 | 0 | 0.22 | 0.05 | 0.02 | -0.01 | 9/3/2025 3:59:46 PM EST | |||
| 92.00 | 0.00 | 1.15 | 0.58 | 0.09 | 0.00 | 0.00% | 0.01 | 0 | 16 | 0.23 | 0.04 | 0.02 | -0.01 | 8/22/2025 | 9/3/2025 3:59:46 PM EST |
| 93.00 | 0.00 | 0.33 | 0.17 | % | 0.00 | 0 | 0 | 0.24 | 0.02 | 0.01 | -0.01 | 9/3/2025 3:59:46 PM EST | |||
| 95.00 | 0.00 | 0.91 | 0.46 | % | 0.00 | 0 | 0 | 0.27 | 0.01 | 0.01 | 0.00 | 9/3/2025 3:59:46 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 45.00 | 0.00 | 0.49 | 0.25 | % | 0.01 | 0 | 0 | 1.19 | 0.00 | 0.00 | 0.00 | 9/3/2025 3:59:46 PM EST | |||
| 50.00 | 0.00 | 0.89 | 0.45 | % | 0.01 | 0 | 0 | 1.21 | 0.00 | 0.00 | 0.00 | 9/3/2025 3:59:46 PM EST | |||
| 55.00 | 0.00 | 0.30 | 0.15 | % | 0.00 | 0 | 0 | 0.70 | 0.00 | 0.00 | 0.00 | 9/3/2025 3:59:46 PM EST | |||
| 60.00 | 0.00 | 0.51 | 0.26 | % | 0.00 | 0 | 0 | 0.58 | 0.00 | 0.00 | 0.00 | 9/3/2025 3:59:46 PM EST | |||
| 62.00 | 0.00 | 0.52 | 0.26 | % | 0.00 | 0 | 0 | 0.54 | 0.00 | 0.00 | 0.00 | 9/3/2025 3:59:46 PM EST | |||
| 63.00 | 0.00 | 0.33 | 0.17 | % | 0.00 | 0 | 0 | 0.52 | 0.00 | 0.00 | 0.00 | 9/3/2025 3:59:46 PM EST | |||
| 64.00 | 0.00 | 1.25 | 0.63 | % | 0.01 | 0 | 0 | 0.50 | 0.00 | 0.00 | 0.00 | 9/3/2025 3:59:46 PM EST | |||
| 65.00 | 0.00 | 0.35 | 0.18 | % | 0.00 | 0 | 0 | 0.48 | 0.00 | 0.00 | 0.00 | 9/3/2025 3:59:46 PM EST | |||
| 66.00 | 0.00 | 0.37 | 0.19 | % | 0.00 | 0 | 0 | 0.46 | 0.00 | 0.00 | 0.00 | 9/3/2025 3:59:46 PM EST | |||
| 67.00 | 0.00 | 0.59 | 0.30 | % | 0.00 | 0 | 0 | 0.45 | 0.00 | 0.00 | 0.00 | 9/3/2025 3:59:46 PM EST | |||
| 68.00 | 0.00 | 1.01 | 0.51 | % | 0.01 | 0 | 0 | 0.61 | 0.00 | 0.00 | 0.00 | 9/3/2025 3:59:46 PM EST | |||
| 69.00 | 0.00 | 1.15 | 0.58 | % | 0.01 | 0 | 0 | 0.33 | 0.00 | 0.00 | 0.00 | 9/3/2025 3:59:46 PM EST | |||
| 70.00 | 0.00 | 0.47 | 0.24 | % | 0.00 | 0 | 0 | 0.40 | 0.00 | 0.00 | 0.00 | 9/3/2025 3:59:46 PM EST | |||
| 71.00 | 0.00 | 0.50 | 0.25 | % | 0.00 | 0 | 0 | 0.44 | 0.00 | 0.00 | 0.00 | 9/3/2025 3:59:46 PM EST | |||
| 72.00 | 0.00 | 0.77 | 0.39 | % | 0.01 | 0 | 0 | 0.43 | 0.00 | 0.00 | 0.00 | 9/3/2025 3:59:46 PM EST | |||
| 73.00 | 0.00 | 0.21 | 0.11 | 0.18 | -1.22 | -87.15% | 0.00 | 6 | 5 | 0.31 | 0.00 | 0.00 | -0.01 | 9/3/2025 | 9/3/2025 3:59:46 PM EST |
| 74.00 | 0.00 | 0.29 | 0.15 | 0.24 | -1.18 | -83.10% | 0.00 | 4 | 4 | 0.28 | -0.01 | 0.01 | -0.01 | 9/3/2025 | 9/3/2025 3:59:46 PM EST |
| 75.00 | 0.00 | 0.35 | 0.18 | 0.29 | -0.30 | -50.85% | 0.00 | 2 | 3 | 0.34 | -0.02 | 0.01 | -0.03 | 9/3/2025 | 9/3/2025 3:59:46 PM EST |
| 76.00 | 0.29 | 1.80 | 1.05 | 0.39 | -0.35 | -47.30% | 0.01 | 1 | 1 | 0.51 | -0.04 | 0.02 | -0.03 | 9/3/2025 | 9/3/2025 3:59:46 PM EST |
| 77.00 | 0.37 | 0.69 | 0.53 | % | 0.01 | 0 | 0 | 0.25 | -0.06 | 0.03 | -0.03 | 9/3/2025 3:59:46 PM EST | |||
| 78.00 | 0.45 | 0.79 | 0.62 | % | 0.01 | 0 | 0 | 0.25 | -0.10 | 0.04 | -0.04 | 9/3/2025 3:59:46 PM EST | |||
| 79.00 | 0.74 | 0.94 | 0.84 | % | 0.01 | 0 | 0 | 0.26 | -0.16 | 0.06 | -0.04 | 9/3/2025 3:59:46 PM EST | |||
| 80.00 | 0.41 | 1.15 | 0.78 | % | 0.01 | 0 | 0 | 0.26 | -0.23 | 0.07 | -0.04 | 9/3/2025 3:59:46 PM EST | |||
| 81.00 | 0.75 | 1.63 | 1.19 | % | 0.01 | 0 | 0 | 0.21 | -0.31 | 0.08 | -0.04 | 9/3/2025 3:59:46 PM EST | |||
| 82.00 | 0.99 | 1.94 | 1.47 | % | 0.02 | 0 | 0 | 0.20 | -0.40 | 0.09 | -0.05 | 9/3/2025 3:59:46 PM EST | |||
| 83.00 | 1.83 | 2.51 | 2.17 | % | 0.03 | 0 | 0 | 0.22 | -0.49 | 0.09 | -0.04 | 9/3/2025 3:59:46 PM EST | |||
| 84.00 | 2.50 | 2.98 | 2.74 | 3.10 | % | 0.03 | 1 | 0 | 0.21 | -0.57 | 0.09 | -0.04 | 9/3/2025 | 9/3/2025 3:59:46 PM EST | |
| 85.00 | 2.28 | 3.75 | 3.02 | % | 0.04 | 0 | 0 | 0.28 | -0.66 | 0.08 | -0.04 | 9/3/2025 3:59:46 PM EST | |||
| 86.00 | 4.15 | 4.45 | 4.30 | % | 0.05 | 0 | 0 | 0.27 | -0.73 | 0.07 | -0.03 | 9/3/2025 3:59:46 PM EST | |||
| 87.00 | 3.95 | 5.35 | 4.65 | % | 0.05 | 0 | 0 | 0.29 | -0.79 | 0.06 | -0.03 | 9/3/2025 3:59:46 PM EST | |||
| 88.00 | 4.30 | 6.20 | 5.25 | % | 0.06 | 0 | 0 | 0.33 | -0.85 | 0.05 | -0.02 | 9/3/2025 3:59:46 PM EST | |||
| 89.00 | 6.70 | 7.15 | 6.93 | % | 0.08 | 0 | 0 | 0.35 | -0.89 | 0.04 | -0.02 | 9/3/2025 3:59:46 PM EST | |||
| 90.00 | 7.70 | 8.10 | 7.90 | % | 0.09 | 0 | 0 | 0.34 | -0.92 | 0.03 | -0.01 | 9/3/2025 3:59:46 PM EST | |||
| 91.00 | 7.45 | 10.55 | 9.00 | % | 0.10 | 0 | 0 | 0.61 | -0.95 | 0.02 | -0.01 | 9/3/2025 3:59:46 PM EST | |||
| 92.00 | 9.75 | 10.05 | 9.90 | % | 0.11 | 0 | 0 | 0.38 | -0.96 | 0.02 | -0.01 | 9/3/2025 3:59:46 PM EST | |||
| 93.00 | 10.05 | 11.10 | 10.58 | % | 0.11 | 0 | 0 | 0.44 | -0.98 | 0.01 | -0.01 | 9/3/2025 3:59:46 PM EST | |||
| 95.00 | 12.00 | 13.05 | 12.53 | % | 0.13 | 0 | 0 | 0.50 | -0.99 | 0.01 | 0.00 | 9/3/2025 3:59:46 PM EST |