Options Chain for ASTRAZENECA PLC SPONSORED ADR (AZN) - $85.31 as of 10/3/2025 8:56:48 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 50.00 | 35.25 | 36.70 | 35.98 | 28.30 | 0.00 | 0.00% | 0.72 | 0 | 1 | 1.15 | 1.00 | 0.00 | 0.00 | 9/17/2025 | 10/3/2025 3:59:52 PM EST |
| 55.00 | 29.85 | 31.20 | 30.53 | % | 0.56 | 0 | 0 | 1.00 | 1.00 | 0.00 | 0.00 | 10/3/2025 3:59:52 PM EST | |||
| 60.00 | 25.30 | 25.95 | 25.63 | 14.47 | 0.00 | 0.00% | 0.43 | 0 | 1 | 0.60 | 0.99 | 0.00 | -0.01 | 9/29/2025 | 10/3/2025 3:59:52 PM EST |
| 65.00 | 20.65 | 20.95 | 20.80 | 17.61 | 0.00 | 0.00% | 0.32 | 0 | 2 | 0.39 | 0.98 | 0.00 | -0.01 | 10/1/2025 | 10/3/2025 3:59:52 PM EST |
| 67.50 | 18.20 | 18.50 | 18.35 | 14.70 | 0.00 | 0.00% | 0.27 | 0 | 2 | 0.36 | 0.96 | 0.01 | -0.02 | 10/1/2025 | 10/3/2025 3:59:52 PM EST |
| 70.00 | 15.90 | 16.75 | 16.33 | 15.97 | +1.47 | +10.14% | 0.23 | 3 | 27 | 0.45 | 0.94 | 0.01 | -0.02 | 10/3/2025 | 10/3/2025 3:59:52 PM EST |
| 72.50 | 12.65 | 13.70 | 13.18 | 11.69 | 0.00 | 0.00% | 0.18 | 0 | 118 | 0.36 | 0.91 | 0.01 | -0.03 | 10/1/2025 | 10/3/2025 3:59:52 PM EST |
| 75.00 | 10.50 | 11.40 | 10.95 | 11.34 | +1.34 | +13.40% | 0.15 | 1 | 196 | 0.25 | 0.88 | 0.02 | -0.03 | 10/3/2025 | 10/3/2025 3:59:52 PM EST |
| 77.50 | 9.05 | 9.20 | 9.13 | 8.99 | +1.27 | +16.46% | 0.12 | 4 | 305 | 0.30 | 0.83 | 0.03 | -0.03 | 10/3/2025 | 10/3/2025 3:59:52 PM EST |
| 80.00 | 7.05 | 7.20 | 7.13 | 7.17 | +1.29 | +21.94% | 0.09 | 56 | 1,197 | 0.29 | 0.76 | 0.03 | -0.04 | 10/3/2025 | 10/3/2025 3:59:52 PM EST |
| 82.50 | 5.25 | 5.40 | 5.33 | 5.40 | +1.50 | +38.47% | 0.06 | 14 | 60 | 0.28 | 0.67 | 0.04 | -0.04 | 10/3/2025 | 10/3/2025 3:59:52 PM EST |
| 85.00 | 3.75 | 3.90 | 3.83 | 3.70 | +0.84 | +29.38% | 0.05 | 81 | 869 | 0.27 | 0.56 | 0.05 | -0.04 | 10/3/2025 | 10/3/2025 3:59:52 PM EST |
| 87.50 | 2.55 | 2.67 | 2.61 | 2.64 | +0.75 | +39.69% | 0.03 | 60 | 336 | 0.27 | 0.44 | 0.05 | -0.04 | 10/3/2025 | 10/3/2025 3:59:52 PM EST |
| 90.00 | 1.65 | 1.75 | 1.70 | 1.72 | +0.40 | +30.31% | 0.02 | 54 | 123 | 0.26 | 0.32 | 0.04 | -0.03 | 10/3/2025 | 10/3/2025 3:59:52 PM EST |
| 95.00 | 0.61 | 0.69 | 0.65 | 0.67 | +0.04 | +6.35% | 0.01 | 150 | 20 | 0.26 | 0.16 | 0.03 | -0.02 | 10/3/2025 | 10/3/2025 3:59:52 PM EST |
| 100.00 | 0.20 | 0.26 | 0.23 | 0.24 | -0.01 | -4.00% | 0.00 | 10 | 3 | 0.27 | 0.07 | 0.02 | -0.01 | 10/3/2025 | 10/3/2025 3:59:52 PM EST |
| 105.00 | 0.07 | 0.18 | 0.13 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 14 | 0.29 | 0.02 | 0.01 | -0.01 | 10/2/2025 | 10/3/2025 3:59:52 PM EST |
| 110.00 | 0.02 | 0.13 | 0.08 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.31 | 0.01 | 0.00 | 0.00 | 10/2/2025 | 10/3/2025 3:59:52 PM EST |
| 115.00 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 0.39 | 0.00 | 0.00 | 0.00 | 10/3/2025 3:59:52 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 50.00 | 0.00 | 0.10 | 0.05 | 0.01 | 0.00 | 0.00% | 0.00 | 2 | 23 | 0.69 | 0.00 | 0.00 | 0.00 | 10/3/2025 | 10/3/2025 3:59:52 PM EST |
| 55.00 | 0.00 | 0.11 | 0.06 | 0.17 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.53 | 0.00 | 0.00 | 0.00 | 9/29/2025 | 10/3/2025 3:59:52 PM EST |
| 60.00 | 0.00 | 0.14 | 0.07 | 0.21 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.47 | -0.01 | 0.00 | -0.01 | 9/29/2025 | 10/3/2025 3:59:52 PM EST |
| 65.00 | 0.09 | 0.20 | 0.15 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 45 | 0.41 | -0.02 | 0.00 | -0.01 | 10/2/2025 | 10/3/2025 3:59:52 PM EST |
| 67.50 | 0.14 | 0.25 | 0.20 | 0.20 | -0.10 | -33.34% | 0.00 | 3 | 155 | 0.38 | -0.04 | 0.01 | -0.02 | 10/3/2025 | 10/3/2025 3:59:52 PM EST |
| 70.00 | 0.23 | 0.27 | 0.25 | 0.26 | -0.09 | -25.72% | 0.00 | 1 | 1,588 | 0.35 | -0.06 | 0.01 | -0.02 | 10/3/2025 | 10/3/2025 3:59:52 PM EST |
| 72.50 | 0.35 | 0.41 | 0.38 | 0.37 | -0.09 | -19.57% | 0.01 | 10 | 391 | 0.34 | -0.09 | 0.01 | -0.03 | 10/3/2025 | 10/3/2025 3:59:52 PM EST |
| 75.00 | 0.55 | 0.61 | 0.58 | 0.59 | -0.11 | -15.72% | 0.01 | 3 | 432 | 0.32 | -0.12 | 0.02 | -0.03 | 10/3/2025 | 10/3/2025 3:59:52 PM EST |
| 77.50 | 0.87 | 0.91 | 0.89 | 0.89 | -0.22 | -19.82% | 0.01 | 88 | 403 | 0.30 | -0.17 | 0.03 | -0.03 | 10/3/2025 | 10/3/2025 3:59:52 PM EST |
| 80.00 | 1.33 | 1.41 | 1.37 | 1.56 | -0.14 | -8.24% | 0.02 | 1 | 162 | 0.29 | -0.24 | 0.03 | -0.04 | 10/3/2025 | 10/3/2025 3:59:52 PM EST |
| 82.50 | 1.89 | 2.12 | 2.01 | 2.04 | -0.55 | -21.24% | 0.02 | 162 | 30 | 0.28 | -0.33 | 0.04 | -0.04 | 10/3/2025 | 10/3/2025 3:59:52 PM EST |
| 85.00 | 3.00 | 3.10 | 3.05 | 3.05 | -1.15 | -27.39% | 0.04 | 62 | 86 | 0.27 | -0.44 | 0.05 | -0.04 | 10/3/2025 | 10/3/2025 3:59:52 PM EST |
| 87.50 | 4.30 | 4.45 | 4.38 | 5.00 | -0.30 | -5.66% | 0.05 | 26 | 103 | 0.27 | -0.56 | 0.05 | -0.04 | 10/3/2025 | 10/3/2025 3:59:52 PM EST |
| 90.00 | 5.90 | 6.05 | 5.98 | 7.00 | 0.00 | 0.00% | 0.07 | 0 | 5 | 0.27 | -0.68 | 0.04 | -0.03 | 10/1/2025 | 10/3/2025 3:59:52 PM EST |
| 95.00 | 9.95 | 10.15 | 10.05 | 21.75 | 0.00 | 0.00% | 0.11 | 0 | 0 | 0.27 | -0.84 | 0.03 | -0.02 | 9/25/2025 | 10/3/2025 3:59:52 PM EST |
| 100.00 | 14.60 | 15.05 | 14.83 | % | 0.15 | 0 | 0 | 0.31 | -0.93 | 0.02 | -0.01 | 10/3/2025 3:59:52 PM EST | |||
| 105.00 | 19.60 | 20.05 | 19.83 | 29.70 | 0.00 | 0.00% | 0.19 | 0 | 0 | 0.46 | -0.98 | 0.01 | -0.01 | 9/30/2025 | 10/3/2025 3:59:52 PM EST |
| 110.00 | 24.20 | 25.05 | 24.63 | % | 0.22 | 0 | 0 | 0.49 | -0.99 | 0.00 | 0.00 | 10/3/2025 3:59:52 PM EST | |||
| 115.00 | 28.90 | 30.05 | 29.48 | % | 0.26 | 0 | 0 | 0.67 | -1.00 | 0.00 | 0.00 | 10/3/2025 3:59:52 PM EST |