Options Chain for ASTRAZENECA PLC SPONSORED ADR (AZN) - $92.90 as of 12/26/2025 7:39:41 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 60.00 | 31.05 | 34.95 | 33.00 | 32.35 | 0.00 | 0.00% | 0.55 | 0 | 1 | 0.98 | 1.00 | 0.00 | 0.00 | 12/23/2025 | 12/26/2025 3:59:58 PM EST |
| 65.00 | 26.10 | 30.00 | 28.05 | 27.90 | +0.50 | +1.83% | 0.43 | 2 | 0 | 0.85 | 1.00 | 0.00 | 0.00 | 12/26/2025 | 12/26/2025 3:59:58 PM EST |
| 70.00 | 21.15 | 25.05 | 23.10 | 22.50 | 0.00 | 0.00% | 0.33 | 0 | 1 | 0.72 | 1.00 | 0.00 | -0.01 | 12/23/2025 | 12/26/2025 3:59:58 PM EST |
| 75.00 | 16.25 | 20.15 | 18.20 | 17.90 | 0.00 | 0.00% | 0.24 | 0 | 0 | 0.60 | 0.98 | 0.00 | -0.01 | 12/24/2025 | 12/26/2025 3:59:58 PM EST |
| 80.00 | 11.50 | 15.45 | 13.48 | % | 0.17 | 0 | 0 | 0.50 | 0.93 | 0.01 | -0.02 | 12/26/2025 3:59:58 PM EST | |||
| 82.50 | 9.25 | 13.20 | 11.23 | 10.65 | 0.00 | 0.00% | 0.14 | 0 | 12 | 0.46 | 0.88 | 0.02 | -0.03 | 12/23/2025 | 12/26/2025 3:59:58 PM EST |
| 85.00 | 8.90 | 9.60 | 9.25 | 9.07 | -0.38 | -4.03% | 0.11 | 4 | 6 | 0.26 | 0.82 | 0.03 | -0.03 | 12/26/2025 | 12/26/2025 3:59:58 PM EST |
| 87.50 | 5.20 | 8.45 | 6.83 | 7.03 | +0.38 | +5.72% | 0.08 | 2 | 17 | 0.36 | 0.75 | 0.03 | -0.03 | 12/26/2025 | 12/26/2025 3:59:58 PM EST |
| 90.00 | 3.85 | 7.40 | 5.63 | 5.40 | 0.00 | 0.00% | 0.06 | 0 | 138 | 0.26 | 0.65 | 0.04 | -0.04 | 12/24/2025 | 12/26/2025 3:59:58 PM EST |
| 92.50 | 2.69 | 5.90 | 4.30 | 3.80 | -0.21 | -5.24% | 0.05 | 1 | 236 | 0.28 | 0.54 | 0.04 | -0.03 | 12/26/2025 | 12/26/2025 3:59:58 PM EST |
| 95.00 | 1.70 | 3.00 | 2.35 | 2.69 | 0.00 | 0.00% | 0.02 | 0 | 392 | 0.22 | 0.42 | 0.04 | -0.03 | 12/24/2025 | 12/26/2025 3:59:58 PM EST |
| 97.50 | 1.05 | 2.89 | 1.97 | 1.92 | +0.09 | +4.92% | 0.02 | 7 | 146 | 0.26 | 0.31 | 0.04 | -0.03 | 12/26/2025 | 12/26/2025 3:59:58 PM EST |
| 100.00 | 0.48 | 1.86 | 1.17 | 1.26 | 0.00 | 0.00% | 0.01 | 0 | 150 | 0.24 | 0.21 | 0.03 | -0.02 | 12/24/2025 | 12/26/2025 3:59:58 PM EST |
| 105.00 | 0.05 | 0.55 | 0.30 | 0.45 | -0.08 | -15.10% | 0.00 | 5 | 45 | 0.21 | 0.08 | 0.02 | -0.01 | 12/26/2025 | 12/26/2025 3:59:58 PM EST |
| 110.00 | 0.03 | 0.76 | 0.40 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.28 | 0.02 | 0.01 | 0.00 | 12/22/2025 | 12/26/2025 3:59:58 PM EST |
| 115.00 | 0.00 | 1.40 | 0.70 | % | 0.01 | 0 | 0 | 0.49 | 0.01 | 0.00 | 0.00 | 12/26/2025 3:59:58 PM EST | |||
| 120.00 | 0.00 | 0.54 | 0.27 | % | 0.00 | 0 | 0 | 0.43 | 0.00 | 0.00 | 0.00 | 12/26/2025 3:59:58 PM EST | |||
| 125.00 | 0.00 | 0.32 | 0.16 | % | 0.00 | 0 | 0 | 0.43 | 0.00 | 0.00 | 0.00 | 12/26/2025 3:59:58 PM EST | |||
| 130.00 | 0.00 | 0.50 | 0.25 | % | 0.00 | 0 | 0 | 0.52 | 0.00 | 0.00 | 0.00 | 12/26/2025 3:59:58 PM EST | |||
| 135.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 0.81 | 0.00 | 0.00 | 0.00 | 12/26/2025 3:59:58 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 60.00 | 0.00 | 0.53 | 0.27 | % | 0.00 | 0 | 0 | 0.72 | 0.00 | 0.00 | 0.00 | 12/26/2025 3:59:58 PM EST | |||
| 65.00 | 0.00 | 0.59 | 0.30 | % | 0.00 | 0 | 0 | 0.63 | 0.00 | 0.00 | 0.00 | 12/26/2025 3:59:58 PM EST | |||
| 70.00 | 0.00 | 0.46 | 0.23 | % | 0.00 | 0 | 0 | 0.49 | 0.00 | 0.00 | -0.01 | 12/26/2025 3:59:58 PM EST | |||
| 75.00 | 0.00 | 0.82 | 0.41 | 0.06 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.46 | -0.02 | 0.00 | -0.01 | 12/24/2025 | 12/26/2025 3:59:58 PM EST |
| 80.00 | 0.21 | 0.66 | 0.44 | 0.42 | -0.11 | -20.76% | 0.01 | 1 | 29 | 0.30 | -0.07 | 0.01 | -0.02 | 12/26/2025 | 12/26/2025 3:59:58 PM EST |
| 82.50 | 0.01 | 1.36 | 0.69 | 1.05 | 0.00 | 0.00% | 0.01 | 0 | 5 | 0.25 | -0.12 | 0.02 | -0.03 | 12/22/2025 | 12/26/2025 3:59:58 PM EST |
| 85.00 | 0.73 | 1.15 | 0.94 | 1.14 | -0.25 | -17.99% | 0.01 | 12 | 11 | 0.27 | -0.18 | 0.03 | -0.03 | 12/26/2025 | 12/26/2025 3:59:58 PM EST |
| 87.50 | 1.55 | 2.15 | 1.85 | 1.84 | 0.00 | 0.00% | 0.02 | 0 | 106 | 0.29 | -0.25 | 0.03 | -0.03 | 12/23/2025 | 12/26/2025 3:59:58 PM EST |
| 90.00 | 1.54 | 3.10 | 2.32 | 2.52 | -0.20 | -7.36% | 0.03 | 1 | 278 | 0.26 | -0.35 | 0.04 | -0.04 | 12/26/2025 | 12/26/2025 3:59:58 PM EST |
| 92.50 | 2.64 | 3.95 | 3.30 | 3.67 | 0.00 | 0.00% | 0.04 | 0 | 274 | 0.25 | -0.46 | 0.04 | -0.03 | 12/24/2025 | 12/26/2025 3:59:58 PM EST |
| 95.00 | 3.05 | 6.50 | 4.78 | 5.05 | -0.15 | -2.89% | 0.05 | 2 | 231 | 0.25 | -0.58 | 0.04 | -0.03 | 12/26/2025 | 12/26/2025 3:59:58 PM EST |
| 97.50 | 5.20 | 8.30 | 6.75 | 6.75 | -0.15 | -2.18% | 0.07 | 4 | 130 | 0.26 | -0.69 | 0.04 | -0.03 | 12/26/2025 | 12/26/2025 3:59:58 PM EST |
| 100.00 | 6.55 | 10.45 | 8.50 | 8.40 | -0.45 | -5.09% | 0.09 | 8 | 455 | 0.41 | -0.79 | 0.03 | -0.02 | 12/26/2025 | 12/26/2025 3:59:58 PM EST |
| 105.00 | 10.75 | 14.65 | 12.70 | 13.30 | 0.00 | 0.00% | 0.12 | 0 | 433 | 0.43 | -0.92 | 0.02 | -0.01 | 12/24/2025 | 12/26/2025 3:59:58 PM EST |
| 110.00 | 15.40 | 19.30 | 17.35 | % | 0.16 | 0 | 0 | 0.49 | -0.98 | 0.01 | 0.00 | 12/26/2025 3:59:58 PM EST | |||
| 115.00 | 20.35 | 24.25 | 22.30 | 23.15 | 0.00 | 0.00% | 0.19 | 0 | 1 | 0.62 | -0.99 | 0.00 | 0.00 | 12/23/2025 | 12/26/2025 3:59:58 PM EST |
| 120.00 | 25.35 | 29.25 | 27.30 | 28.05 | 0.00 | 0.00% | 0.23 | 0 | 0 | 0.68 | -1.00 | 0.00 | 0.00 | 12/23/2025 | 12/26/2025 3:59:58 PM EST |
| 125.00 | 30.35 | 34.25 | 32.30 | 32.50 | % | 0.26 | 2 | 0 | 0.75 | -1.00 | 0.00 | 0.00 | 12/26/2025 | 12/26/2025 3:59:58 PM EST | |
| 130.00 | 35.35 | 39.25 | 37.30 | % | 0.29 | 0 | 0 | 0.81 | -1.00 | 0.00 | 0.00 | 12/26/2025 3:59:58 PM EST | |||
| 135.00 | 40.35 | 44.25 | 42.30 | % | 0.31 | 0 | 0 | 0.87 | -1.00 | 0.00 | 0.00 | 12/26/2025 3:59:58 PM EST |