Options Chain for ASTRAZENECA PLC SPONSORED ADR (AZN) - $77.44 as of 10/22/2024 1:57:10 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 45.00 | 30.90 | 33.70 | % | 0 | 0 | 1.40 | 1.00 | 0.00 | -0.01 | 10/22/2024 12:58:51 PM EST | |||
| 50.00 | 26.70 | 27.70 | % | 0 | 0 | 0.82 | 1.00 | 0.00 | -0.01 | 10/22/2024 12:58:51 PM EST | |||
| 55.00 | 21.75 | 24.25 | % | 0 | 0 | 0.60 | 1.00 | 0.00 | -0.01 | 10/22/2024 12:58:51 PM EST | |||
| 60.00 | 16.85 | 18.80 | % | 0 | 0 | 0.83 | 0.99 | 0.00 | -0.01 | 10/22/2024 12:58:51 PM EST | |||
| 65.00 | 12.65 | 13.00 | % | 0 | 0 | 0.33 | 0.95 | 0.01 | -0.02 | 10/22/2024 12:58:51 PM EST | |||
| 66.00 | 11.75 | 12.30 | % | 0 | 0 | 0.33 | 0.94 | 0.01 | -0.02 | 10/22/2024 12:58:51 PM EST | |||
| 67.00 | 10.80 | 11.15 | % | 0 | 0 | 0.31 | 0.92 | 0.02 | -0.02 | 10/22/2024 12:58:51 PM EST | |||
| 68.00 | 9.85 | 10.25 | % | 0 | 0 | 0.33 | 0.91 | 0.02 | -0.03 | 10/22/2024 12:58:51 PM EST | |||
| 69.00 | 9.00 | 9.25 | % | 0 | 0 | 0.32 | 0.88 | 0.02 | -0.03 | 10/22/2024 12:58:51 PM EST | |||
| 70.00 | 8.10 | 8.40 | % | 0 | 0 | 0.30 | 0.86 | 0.03 | -0.03 | 10/22/2024 12:58:51 PM EST | |||
| 71.00 | 6.95 | 7.80 | % | 0 | 0 | 0.30 | 0.83 | 0.03 | -0.03 | 10/22/2024 12:58:51 PM EST | |||
| 72.00 | 5.85 | 6.70 | % | 0 | 0 | 0.30 | 0.79 | 0.04 | -0.04 | 10/22/2024 12:58:51 PM EST | |||
| 73.00 | 5.65 | 5.90 | 7.05 | 0.00 | 0.00% | 0 | 1 | 0.29 | 0.75 | 0.04 | -0.04 | 10/16/2024 | 10/22/2024 12:58:51 PM EST |
| 74.00 | 4.95 | 5.20 | % | 0 | 0 | 0.30 | 0.71 | 0.05 | -0.04 | 10/22/2024 12:58:51 PM EST | |||
| 75.00 | 4.30 | 4.50 | % | 0 | 0 | 0.28 | 0.66 | 0.05 | -0.04 | 10/22/2024 12:58:51 PM EST | |||
| 76.00 | 3.60 | 3.85 | % | 0 | 0 | 0.29 | 0.61 | 0.05 | -0.04 | 10/22/2024 12:58:51 PM EST | |||
| 77.00 | 3.05 | 3.25 | 3.71 | 0.00 | 0.00% | 0 | 1 | 0.28 | 0.55 | 0.06 | -0.04 | 10/15/2024 | 10/22/2024 12:58:51 PM EST |
| 78.00 | 2.55 | 2.78 | 3.20 | 0.00 | 0.00% | 0 | 6 | 0.28 | 0.49 | 0.06 | -0.04 | 10/18/2024 | 10/22/2024 12:58:51 PM EST |
| 79.00 | 2.06 | 2.30 | % | 0 | 0 | 0.28 | 0.44 | 0.06 | -0.04 | 10/22/2024 12:58:51 PM EST | |||
| 80.00 | 1.63 | 1.87 | 2.44 | 0.00 | 0.00% | 0 | 1 | 0.28 | 0.38 | 0.05 | -0.04 | 10/14/2024 | 10/22/2024 12:58:51 PM EST |
| 81.00 | 1.36 | 1.50 | 1.88 | 0.00 | 0.00% | 0 | 1 | 0.26 | 0.33 | 0.05 | -0.04 | 10/15/2024 | 10/22/2024 12:58:51 PM EST |
| 82.00 | 1.04 | 1.20 | 1.45 | 0.00 | 0.00% | 0 | 4 | 0.27 | 0.28 | 0.05 | -0.03 | 10/15/2024 | 10/22/2024 12:58:51 PM EST |
| 83.00 | 0.81 | 1.01 | 1.25 | 0.00 | 0.00% | 0 | 7 | 0.27 | 0.24 | 0.04 | -0.03 | 10/17/2024 | 10/22/2024 12:58:51 PM EST |
| 84.00 | 0.61 | 0.81 | 0.95 | 0.00 | 0.00% | 0 | 4 | 0.27 | 0.20 | 0.04 | -0.03 | 10/17/2024 | 10/22/2024 12:58:51 PM EST |
| 85.00 | 0.46 | 0.61 | 0.79 | 0.00 | 0.00% | 0 | 11 | 0.27 | 0.17 | 0.04 | -0.02 | 10/17/2024 | 10/22/2024 12:58:51 PM EST |
| 86.00 | 0.35 | 0.50 | % | 0 | 0 | 0.27 | 0.14 | 0.03 | -0.02 | 10/22/2024 12:58:51 PM EST | |||
| 87.00 | 0.26 | 0.41 | % | 0 | 0 | 0.27 | 0.11 | 0.03 | -0.02 | 10/22/2024 12:58:51 PM EST | |||
| 88.00 | 0.00 | 0.34 | % | 0 | 0 | 0.30 | 0.09 | 0.02 | -0.02 | 10/22/2024 12:58:51 PM EST | |||
| 89.00 | 0.00 | 0.28 | % | 0 | 0 | 0.30 | 0.07 | 0.02 | -0.01 | 10/22/2024 12:58:51 PM EST | |||
| 90.00 | 0.00 | 0.24 | % | 0 | 0 | 0.31 | 0.06 | 0.02 | -0.01 | 10/22/2024 12:58:51 PM EST | |||
| 95.00 | 0.00 | 0.24 | % | 0 | 0 | 0.39 | 0.01 | 0.01 | 0.00 | 10/22/2024 12:58:51 PM EST | |||
| 100.00 | 0.00 | 0.17 | % | 0 | 0 | 0.44 | 0.00 | 0.00 | 0.00 | 10/22/2024 12:58:51 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 45.00 | 0.00 | 0.16 | % | 0 | 0 | 0.87 | 0.00 | 0.00 | -0.01 | 10/22/2024 12:58:51 PM EST | |||
| 50.00 | 0.00 | 0.21 | % | 0 | 0 | 0.75 | 0.00 | 0.00 | -0.01 | 10/22/2024 12:58:51 PM EST | |||
| 55.00 | 0.00 | 0.28 | % | 0 | 0 | 0.64 | 0.00 | 0.00 | -0.01 | 10/22/2024 12:58:51 PM EST | |||
| 60.00 | 0.00 | 0.38 | % | 0 | 0 | 0.54 | -0.01 | 0.00 | -0.01 | 10/22/2024 12:58:51 PM EST | |||
| 65.00 | 0.14 | 0.29 | % | 0 | 0 | 0.35 | -0.05 | 0.01 | -0.02 | 10/22/2024 12:58:51 PM EST | |||
| 66.00 | 0.00 | 0.35 | % | 0 | 0 | 0.37 | -0.06 | 0.01 | -0.02 | 10/22/2024 12:58:51 PM EST | |||
| 67.00 | 0.26 | 0.40 | 0.37 | 0.00 | 0.00% | 0 | 1 | 0.34 | -0.08 | 0.02 | -0.02 | 10/14/2024 | 10/22/2024 12:58:51 PM EST |
| 68.00 | 0.31 | 0.47 | % | 0 | 0 | 0.33 | -0.09 | 0.02 | -0.03 | 10/22/2024 12:58:51 PM EST | |||
| 69.00 | 0.39 | 0.54 | % | 0 | 0 | 0.32 | -0.12 | 0.02 | -0.03 | 10/22/2024 12:58:51 PM EST | |||
| 70.00 | 0.51 | 0.61 | 0.50 | 0.00 | 0.00% | 0 | 812 | 0.31 | -0.14 | 0.03 | -0.03 | 10/17/2024 | 10/22/2024 12:58:51 PM EST |
| 71.00 | 0.65 | 0.82 | % | 0 | 0 | 0.30 | -0.17 | 0.03 | -0.03 | 10/22/2024 12:58:51 PM EST | |||
| 72.00 | 0.82 | 1.01 | 0.75 | 0.00 | 0.00% | 0 | 113 | 0.30 | -0.21 | 0.04 | -0.04 | 10/17/2024 | 10/22/2024 12:58:51 PM EST |
| 73.00 | 1.03 | 1.24 | % | 0 | 0 | 0.29 | -0.25 | 0.04 | -0.04 | 10/22/2024 12:58:51 PM EST | |||
| 74.00 | 1.24 | 1.50 | % | 0 | 0 | 0.29 | -0.29 | 0.05 | -0.04 | 10/22/2024 12:58:51 PM EST | |||
| 75.00 | 1.65 | 1.79 | 1.47 | 0.00 | 0.00% | 0 | 6 | 0.29 | -0.34 | 0.05 | -0.04 | 10/21/2024 | 10/22/2024 12:58:51 PM EST |
| 76.00 | 1.99 | 2.19 | % | 0 | 0 | 0.29 | -0.39 | 0.05 | -0.04 | 10/22/2024 12:58:51 PM EST | |||
| 77.00 | 2.40 | 2.62 | 2.54 | 0.00 | 0.00% | 0 | 1 | 0.28 | -0.45 | 0.06 | -0.04 | 10/15/2024 | 10/22/2024 12:58:51 PM EST |
| 78.00 | 2.86 | 3.10 | 2.84 | 0.00 | 0.00% | 0 | 1 | 0.28 | -0.51 | 0.06 | -0.04 | 10/15/2024 | 10/22/2024 12:58:51 PM EST |
| 79.00 | 3.45 | 3.65 | % | 0 | 0 | 0.27 | -0.56 | 0.06 | -0.04 | 10/22/2024 12:58:51 PM EST | |||
| 80.00 | 4.05 | 4.25 | % | 0 | 0 | 0.28 | -0.62 | 0.05 | -0.04 | 10/22/2024 12:58:51 PM EST | |||
| 81.00 | 4.70 | 4.90 | 5.16 | % | 1 | 0 | 0.27 | -0.67 | 0.05 | -0.04 | 10/22/2024 | 10/22/2024 12:58:51 PM EST | |
| 82.00 | 5.40 | 5.60 | % | 0 | 0 | 0.27 | -0.72 | 0.05 | -0.03 | 10/22/2024 12:58:51 PM EST | |||
| 83.00 | 6.15 | 6.40 | % | 0 | 0 | 0.27 | -0.76 | 0.04 | -0.03 | 10/22/2024 12:58:51 PM EST | |||
| 84.00 | 7.00 | 7.25 | % | 0 | 0 | 0.27 | -0.80 | 0.04 | -0.03 | 10/22/2024 12:58:51 PM EST | |||
| 85.00 | 7.85 | 8.10 | % | 0 | 0 | 0.27 | -0.83 | 0.04 | -0.02 | 10/22/2024 12:58:51 PM EST | |||
| 86.00 | 8.75 | 9.00 | % | 0 | 0 | 0.31 | -0.86 | 0.03 | -0.02 | 10/22/2024 12:58:51 PM EST | |||
| 87.00 | 8.75 | 9.95 | % | 0 | 0 | 0.32 | -0.89 | 0.03 | -0.02 | 10/22/2024 12:58:51 PM EST | |||
| 88.00 | 9.25 | 11.65 | % | 0 | 0 | 0.43 | -0.91 | 0.02 | -0.02 | 10/22/2024 12:58:51 PM EST | |||
| 89.00 | 11.35 | 12.25 | % | 0 | 0 | 0.38 | -0.93 | 0.02 | -0.01 | 10/22/2024 12:58:51 PM EST | |||
| 90.00 | 12.00 | 14.70 | % | 0 | 0 | 0.62 | -0.94 | 0.02 | -0.01 | 10/22/2024 12:58:51 PM EST | |||
| 95.00 | 16.30 | 18.45 | % | 0 | 0 | 0.54 | -0.99 | 0.01 | 0.00 | 10/22/2024 12:58:51 PM EST | |||
| 100.00 | 21.95 | 23.50 | % | 0 | 0 | 0.64 | -1.00 | 0.00 | 0.00 | 10/22/2024 12:58:51 PM EST |