Options Chain for ASTRAZENECA PLC SPONSORED ADR (AZN) - $84.58 as of 11/7/2025 7:28:15 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 50.00 | 32.80 | 36.70 | 34.75 | 28.30 | 0.00 | 0.00% | 0.69 | 0 | 1 | 2.42 | 1.00 | 0.00 | 0.00 | 9/17/2025 | 11/7/2025 3:59:54 PM EST |
| 55.00 | 27.85 | 31.75 | 29.80 | % | 0.54 | 0 | 0 | 2.09 | 1.00 | 0.00 | 0.00 | 11/7/2025 3:59:54 PM EST | |||
| 60.00 | 24.55 | 24.80 | 24.68 | 14.47 | 0.00 | 0.00% | 0.41 | 0 | 1 | 0.90 | 1.00 | 0.00 | 0.00 | 9/29/2025 | 11/7/2025 3:59:54 PM EST |
| 65.00 | 19.45 | 19.95 | 19.70 | 17.61 | 0.00 | 0.00% | 0.30 | 0 | 2 | 0.83 | 1.00 | 0.00 | 0.00 | 10/1/2025 | 11/7/2025 3:59:54 PM EST |
| 67.50 | 15.70 | 18.25 | 16.98 | 13.60 | 0.00 | 0.00% | 0.25 | 0 | 3 | 1.05 | 1.00 | 0.00 | 0.00 | 11/5/2025 | 11/7/2025 3:59:54 PM EST |
| 70.00 | 13.95 | 15.85 | 14.90 | 14.02 | 0.00 | 0.00% | 0.21 | 0 | 21 | 0.96 | 1.00 | 0.00 | 0.00 | 11/6/2025 | 11/7/2025 3:59:54 PM EST |
| 72.50 | 12.10 | 12.35 | 12.23 | 12.55 | +1.40 | +12.56% | 0.17 | 2 | 116 | 0.48 | 0.99 | 0.00 | -0.01 | 11/7/2025 | 11/7/2025 3:59:54 PM EST |
| 75.00 | 8.80 | 10.00 | 9.40 | 9.80 | +0.62 | +6.76% | 0.13 | 7 | 721 | 0.46 | 0.98 | 0.01 | -0.01 | 11/7/2025 | 11/7/2025 3:59:54 PM EST |
| 77.50 | 7.20 | 8.25 | 7.73 | 7.53 | +0.67 | +9.77% | 0.10 | 21 | 699 | 0.56 | 0.94 | 0.02 | -0.02 | 11/7/2025 | 11/7/2025 3:59:54 PM EST |
| 80.00 | 4.85 | 5.10 | 4.98 | 5.00 | +0.50 | +11.12% | 0.06 | 15 | 1,230 | 0.26 | 0.86 | 0.05 | -0.04 | 11/7/2025 | 11/7/2025 3:59:54 PM EST |
| 82.50 | 2.90 | 3.05 | 2.98 | 2.98 | +0.71 | +31.28% | 0.04 | 179 | 2,923 | 0.25 | 0.71 | 0.08 | -0.05 | 11/7/2025 | 11/7/2025 3:59:54 PM EST |
| 85.00 | 1.43 | 1.65 | 1.54 | 1.40 | +0.20 | +16.67% | 0.02 | 211 | 5,706 | 0.26 | 0.48 | 0.10 | -0.06 | 11/7/2025 | 11/7/2025 3:59:54 PM EST |
| 87.50 | 0.60 | 0.68 | 0.64 | 0.64 | +0.19 | +42.23% | 0.01 | 1,120 | 2,264 | 0.25 | 0.26 | 0.08 | -0.05 | 11/7/2025 | 11/7/2025 3:59:54 PM EST |
| 90.00 | 0.26 | 0.28 | 0.27 | 0.28 | +0.11 | +64.71% | 0.00 | 15,104 | 2,511 | 0.27 | 0.12 | 0.05 | -0.03 | 11/7/2025 | 11/7/2025 3:59:54 PM EST |
| 92.50 | 0.10 | 0.15 | 0.13 | 0.13 | +0.07 | +116.67% | 0.00 | 34 | 280 | 0.29 | 0.05 | 0.02 | -0.02 | 11/7/2025 | 11/7/2025 3:59:54 PM EST |
| 95.00 | 0.02 | 0.08 | 0.05 | 0.08 | +0.02 | +33.34% | 0.00 | 19 | 268 | 0.29 | 0.02 | 0.01 | -0.01 | 11/7/2025 | 11/7/2025 3:59:54 PM EST |
| 100.00 | 0.00 | 0.04 | 0.02 | 0.03 | -0.01 | -25.00% | 0.00 | 1 | 887 | 0.39 | 0.00 | 0.00 | 0.00 | 11/7/2025 | 11/7/2025 3:59:54 PM EST |
| 105.00 | 0.00 | 0.08 | 0.04 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 37 | 0.54 | 0.00 | 0.00 | 0.00 | 10/16/2025 | 11/7/2025 3:59:54 PM EST |
| 110.00 | 0.00 | 0.48 | 0.24 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 8 | 0.89 | 0.00 | 0.00 | 0.00 | 11/5/2025 | 11/7/2025 3:59:54 PM EST |
| 115.00 | 0.00 | 0.48 | 0.24 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.00 | 0.00 | 0.00 | 0.00 | 10/16/2025 | 11/7/2025 3:59:54 PM EST |
| 120.00 | 0.00 | 0.03 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.72 | 0.00 | 0.00 | 0.00 | 11/5/2025 | 11/7/2025 3:59:54 PM EST |
| 125.00 | 0.00 | 1.35 | 0.68 | % | 0.01 | 0 | 0 | 1.52 | 0.00 | 0.00 | 0.00 | 11/7/2025 3:59:54 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 | 0.28 | 0.14 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 24 | 1.51 | 0.00 | 0.00 | 0.00 | 11/5/2025 | 11/7/2025 3:59:54 PM EST |
| 55.00 | 0.00 | 0.04 | 0.02 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.94 | 0.00 | 0.00 | 0.00 | 10/6/2025 | 11/7/2025 3:59:54 PM EST |
| 60.00 | 0.00 | 0.04 | 0.02 | 0.04 | -0.01 | -20.00% | 0.00 | 1 | 46 | 0.77 | 0.00 | 0.00 | 0.00 | 11/7/2025 | 11/7/2025 3:59:54 PM EST |
| 65.00 | 0.00 | 0.08 | 0.04 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 69 | 0.67 | 0.00 | 0.00 | 0.00 | 11/6/2025 | 11/7/2025 3:59:54 PM EST |
| 67.50 | 0.00 | 0.09 | 0.05 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 156 | 0.60 | 0.00 | 0.00 | 0.00 | 11/6/2025 | 11/7/2025 3:59:54 PM EST |
| 70.00 | 0.00 | 0.09 | 0.05 | 0.05 | +0.01 | +25.00% | 0.00 | 3 | 1,641 | 0.52 | 0.00 | 0.00 | 0.00 | 11/7/2025 | 11/7/2025 3:59:54 PM EST |
| 72.50 | 0.02 | 0.07 | 0.05 | 0.04 | -0.01 | -20.00% | 0.00 | 2 | 382 | 0.38 | -0.01 | 0.00 | -0.01 | 11/7/2025 | 11/7/2025 3:59:54 PM EST |
| 75.00 | 0.04 | 0.11 | 0.08 | 0.07 | -0.01 | -12.50% | 0.00 | 19 | 630 | 0.34 | -0.02 | 0.01 | -0.01 | 11/7/2025 | 11/7/2025 3:59:54 PM EST |
| 77.50 | 0.09 | 0.15 | 0.12 | 0.12 | -0.02 | -14.29% | 0.00 | 32 | 573 | 0.29 | -0.06 | 0.02 | -0.02 | 11/7/2025 | 11/7/2025 3:59:54 PM EST |
| 80.00 | 0.28 | 0.34 | 0.31 | 0.28 | -0.05 | -15.16% | 0.00 | 129 | 1,053 | 0.27 | -0.14 | 0.05 | -0.04 | 11/7/2025 | 11/7/2025 3:59:54 PM EST |
| 82.50 | 0.70 | 0.75 | 0.73 | 0.70 | -0.31 | -30.70% | 0.01 | 80 | 633 | 0.24 | -0.29 | 0.08 | -0.05 | 11/7/2025 | 11/7/2025 3:59:54 PM EST |
| 85.00 | 1.69 | 1.83 | 1.76 | 1.59 | -0.51 | -24.29% | 0.02 | 80 | 615 | 0.24 | -0.52 | 0.10 | -0.06 | 11/7/2025 | 11/7/2025 3:59:54 PM EST |
| 87.50 | 3.30 | 3.55 | 3.43 | 3.17 | -0.73 | -18.72% | 0.04 | 4 | 154 | 0.24 | -0.74 | 0.08 | -0.05 | 11/7/2025 | 11/7/2025 3:59:54 PM EST |
| 90.00 | 5.45 | 6.10 | 5.78 | 8.60 | 0.00 | 0.00% | 0.06 | 0 | 27 | 0.30 | -0.88 | 0.05 | -0.03 | 11/5/2025 | 11/7/2025 3:59:54 PM EST |
| 92.50 | 7.30 | 8.55 | 7.93 | 11.05 | 0.00 | 0.00% | 0.09 | 0 | 0 | 0.48 | -0.95 | 0.02 | -0.02 | 11/5/2025 | 11/7/2025 3:59:54 PM EST |
| 95.00 | 9.30 | 11.25 | 10.28 | 11.05 | 0.00 | 0.00% | 0.11 | 0 | 2 | 0.61 | -0.98 | 0.01 | -0.01 | 11/6/2025 | 11/7/2025 3:59:54 PM EST |
| 100.00 | 13.40 | 17.30 | 15.35 | 14.60 | 0.00 | 0.00% | 0.15 | 0 | 0 | 1.01 | -1.00 | 0.00 | 0.00 | 10/8/2025 | 11/7/2025 3:59:54 PM EST |
| 105.00 | 18.40 | 22.30 | 20.35 | 29.70 | 0.00 | 0.00% | 0.19 | 0 | 0 | 1.17 | -1.00 | 0.00 | 0.00 | 9/30/2025 | 11/7/2025 3:59:54 PM EST |
| 110.00 | 23.40 | 27.30 | 25.35 | % | 0.23 | 0 | 0 | 1.32 | -1.00 | 0.00 | 0.00 | 11/7/2025 3:59:54 PM EST | |||
| 115.00 | 28.40 | 32.25 | 30.33 | % | 0.26 | 0 | 0 | 1.45 | -1.00 | 0.00 | 0.00 | 11/7/2025 3:59:54 PM EST | |||
| 120.00 | 33.40 | 37.25 | 35.33 | % | 0.29 | 0 | 0 | 1.57 | -1.00 | 0.00 | 0.00 | 11/7/2025 3:59:54 PM EST | |||
| 125.00 | 38.40 | 42.25 | 40.33 | % | 0.32 | 0 | 0 | 1.69 | -1.00 | 0.00 | 0.00 | 11/7/2025 3:59:54 PM EST |