Options Chain for ASTRAZENECA PLC SPONSORED ADR (AZN) - $67.96 as of 1/22/2025 9:46:44 AM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 37.50 | 28.45 | 32.70 | % | 0 | 0 | 2.10 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:46 PM EST | |||
| 40.00 | 25.95 | 30.20 | % | 0 | 0 | 1.95 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:46 PM EST | |||
| 42.50 | 24.55 | 26.70 | % | 0 | 0 | 1.26 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:46 PM EST | |||
| 45.00 | 22.00 | 24.40 | 21.00 | 0.00 | 0.00% | 0 | 6 | 1.35 | 1.00 | 0.00 | 0.00 | 12/30/2024 | 1/21/2025 3:59:46 PM EST |
| 47.50 | 20.40 | 21.10 | 18.55 | 0.00 | 0.00% | 0 | 7 | 1.02 | 1.00 | 0.00 | 0.00 | 12/30/2024 | 1/21/2025 3:59:46 PM EST |
| 50.00 | 17.50 | 19.80 | 15.15 | 0.00 | 0.00% | 0 | 3 | 0.70 | 1.00 | 0.00 | 0.00 | 12/19/2024 | 1/21/2025 3:59:46 PM EST |
| 55.00 | 12.35 | 15.30 | 11.20 | 0.00 | 0.00% | 0 | 5 | 0.80 | 0.99 | 0.01 | 0.00 | 1/16/2025 | 1/21/2025 3:59:46 PM EST |
| 56.00 | 12.15 | 12.30 | % | 0 | 0 | 0.51 | 0.98 | 0.01 | 0.00 | 1/21/2025 3:59:46 PM EST | |||
| 57.00 | 11.05 | 11.40 | % | 0 | 0 | 0.54 | 0.97 | 0.01 | -0.01 | 1/21/2025 3:59:46 PM EST | |||
| 57.50 | 10.55 | 11.00 | 8.81 | 0.00 | 0.00% | 0 | 2 | 0.63 | 0.96 | 0.02 | -0.01 | 1/16/2025 | 1/21/2025 3:59:46 PM EST |
| 58.00 | 9.15 | 10.40 | % | 0 | 0 | 0.49 | 0.96 | 0.02 | -0.01 | 1/21/2025 3:59:46 PM EST | |||
| 59.00 | 9.10 | 10.20 | % | 0 | 0 | 0.56 | 0.94 | 0.02 | -0.01 | 1/21/2025 3:59:46 PM EST | |||
| 60.00 | 8.15 | 8.60 | 6.50 | 0.00 | 0.00% | 0 | 18 | 0.51 | 0.92 | 0.03 | -0.01 | 1/16/2025 | 1/21/2025 3:59:46 PM EST |
| 61.00 | 7.10 | 7.60 | % | 0 | 0 | 0.63 | 0.89 | 0.03 | -0.01 | 1/21/2025 3:59:46 PM EST | |||
| 62.00 | 5.30 | 7.75 | % | 0 | 0 | 0.36 | 0.86 | 0.04 | -0.02 | 1/21/2025 3:59:46 PM EST | |||
| 62.50 | 5.85 | 6.25 | 5.15 | 0.00 | 0.00% | 0 | 114 | 0.33 | 0.84 | 0.04 | -0.02 | 1/17/2025 | 1/21/2025 3:59:46 PM EST |
| 63.00 | 4.85 | 5.70 | % | 0 | 0 | 0.36 | 0.82 | 0.05 | -0.02 | 1/21/2025 3:59:46 PM EST | |||
| 64.00 | 2.99 | 6.70 | 4.85 | 0.00 | 0.00% | 0 | 1 | 0.34 | 0.77 | 0.06 | -0.02 | 1/21/2025 | 1/21/2025 3:59:46 PM EST |
| 65.00 | 3.85 | 4.10 | 4.05 | 0.00 | 0.00% | 0 | 711 | 0.29 | 0.71 | 0.06 | -0.03 | 1/21/2025 | 1/21/2025 3:59:46 PM EST |
| 66.00 | 3.20 | 5.35 | 3.40 | 0.00 | 0.00% | 0 | 1 | 0.44 | 0.65 | 0.07 | -0.03 | 1/21/2025 | 1/21/2025 3:59:46 PM EST |
| 67.00 | 2.56 | 3.30 | 2.72 | 0.00 | 0.00% | 0 | 1 | 0.33 | 0.57 | 0.07 | -0.03 | 1/21/2025 | 1/21/2025 3:59:46 PM EST |
| 67.50 | 2.27 | 2.43 | 2.50 | 0.00 | 0.00% | 0 | 1,547 | 0.28 | 0.54 | 0.07 | -0.03 | 1/21/2025 | 1/21/2025 3:59:46 PM EST |
| 68.00 | 0.43 | 2.14 | 2.28 | 0.00 | 0.00% | 0 | 85 | 0.17 | 0.50 | 0.07 | -0.03 | 1/21/2025 | 1/21/2025 3:59:46 PM EST |
| 69.00 | 1.53 | 1.84 | 1.62 | 0.00 | 0.00% | 0 | 1,797 | 0.27 | 0.43 | 0.07 | -0.03 | 1/21/2025 | 1/21/2025 3:59:46 PM EST |
| 70.00 | 1.15 | 1.32 | 1.26 | 0.00 | 0.00% | 0 | 2,632 | 0.27 | 0.35 | 0.07 | -0.03 | 1/21/2025 | 1/21/2025 3:59:46 PM EST |
| 71.00 | 0.84 | 0.92 | 0.86 | 0.00 | 0.00% | 0 | 258 | 0.26 | 0.29 | 0.07 | -0.03 | 1/21/2025 | 1/21/2025 3:59:46 PM EST |
| 72.00 | 0.59 | 0.68 | 0.71 | 0.00 | 0.00% | 0 | 1 | 0.26 | 0.23 | 0.06 | -0.02 | 1/21/2025 | 1/21/2025 3:59:46 PM EST |
| 72.50 | 0.49 | 0.58 | 0.62 | 0.00 | 0.00% | 0 | 789 | 0.26 | 0.20 | 0.05 | -0.02 | 1/21/2025 | 1/21/2025 3:59:46 PM EST |
| 73.00 | 0.41 | 0.49 | 0.50 | 0.00 | 0.00% | 0 | 2 | 0.26 | 0.18 | 0.05 | -0.02 | 1/21/2025 | 1/21/2025 3:59:46 PM EST |
| 74.00 | 0.28 | 0.36 | 0.35 | 0.00 | 0.00% | 0 | 29 | 0.26 | 0.14 | 0.04 | -0.02 | 1/21/2025 | 1/21/2025 3:59:46 PM EST |
| 75.00 | 0.20 | 0.26 | 0.26 | 0.00 | 0.00% | 0 | 3,561 | 0.26 | 0.11 | 0.03 | -0.02 | 1/21/2025 | 1/21/2025 3:59:46 PM EST |
| 76.00 | 0.14 | 0.20 | % | 0 | 0 | 0.27 | 0.08 | 0.03 | -0.01 | 1/21/2025 3:59:46 PM EST | |||
| 77.00 | 0.11 | 0.16 | % | 0 | 0 | 0.27 | 0.06 | 0.02 | -0.01 | 1/21/2025 3:59:46 PM EST | |||
| 77.50 | 0.00 | 0.15 | 0.01 | 0.00 | 0.00% | 0 | 11 | 0.26 | 0.05 | 0.02 | -0.01 | 1/17/2025 | 1/21/2025 3:59:46 PM EST |
| 78.00 | 0.09 | 0.14 | % | 0 | 0 | 0.29 | 0.05 | 0.02 | -0.01 | 1/21/2025 3:59:46 PM EST | |||
| 79.00 | 0.06 | 0.14 | % | 0 | 0 | 0.30 | 0.04 | 0.01 | -0.01 | 1/21/2025 3:59:46 PM EST | |||
| 80.00 | 0.05 | 0.13 | 0.05 | 0.00 | 0.00% | 0 | 22 | 0.31 | 0.03 | 0.01 | -0.01 | 1/17/2025 | 1/21/2025 3:59:46 PM EST |
| 85.00 | 0.00 | 2.36 | 0.07 | 0.00 | 0.00% | 0 | 2 | 1.30 | 0.00 | 0.00 | 0.00 | 1/6/2025 | 1/21/2025 3:59:46 PM EST |
| 90.00 | 0.00 | 2.14 | % | 0 | 0 | 1.06 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:46 PM EST | |||
| 95.00 | 0.00 | 2.13 | 0.03 | 0.00 | 0.00% | 0 | 10 | 1.18 | 0.00 | 0.00 | 0.00 | 12/17/2024 | 1/21/2025 3:59:46 PM EST |
| 100.00 | 0.00 | 2.13 | 0.02 | 0.00 | 0.00% | 0 | 8 | 1.24 | 0.00 | 0.00 | 0.00 | 12/17/2024 | 1/21/2025 3:59:46 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 37.50 | 0.00 | 2.13 | % | 0 | 0 | 1.95 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:46 PM EST | |||
| 40.00 | 0.00 | 2.13 | % | 0 | 0 | 1.78 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:46 PM EST | |||
| 42.50 | 0.00 | 2.13 | 0.03 | 0.00 | 0.00% | 0 | 1 | 1.63 | 0.00 | 0.00 | 0.00 | 12/17/2024 | 1/21/2025 3:59:46 PM EST |
| 45.00 | 0.00 | 0.24 | 0.05 | 0.00 | 0.00% | 0 | 3 | 0.83 | 0.00 | 0.00 | 0.00 | 12/18/2024 | 1/21/2025 3:59:46 PM EST |
| 47.50 | 0.00 | 2.14 | 0.08 | 0.00 | 0.00% | 0 | 2 | 1.34 | 0.00 | 0.00 | 0.00 | 12/18/2024 | 1/21/2025 3:59:46 PM EST |
| 50.00 | 0.05 | 0.09 | 0.08 | 0.00 | 0.00% | 0 | 14 | 0.52 | 0.00 | 0.00 | 0.00 | 1/14/2025 | 1/21/2025 3:59:46 PM EST |
| 55.00 | 0.06 | 0.13 | 0.15 | 0.00 | 0.00% | 0 | 10 | 0.39 | -0.01 | 0.01 | 0.00 | 1/15/2025 | 1/21/2025 3:59:46 PM EST |
| 56.00 | 0.07 | 0.15 | % | 0 | 0 | 0.37 | -0.02 | 0.01 | 0.00 | 1/21/2025 3:59:46 PM EST | |||
| 57.00 | 0.09 | 0.16 | % | 0 | 0 | 0.35 | -0.03 | 0.01 | -0.01 | 1/21/2025 3:59:46 PM EST | |||
| 57.50 | 0.11 | 0.18 | 0.17 | 0.00 | 0.00% | 0 | 633 | 0.35 | -0.04 | 0.02 | -0.01 | 1/21/2025 | 1/21/2025 3:59:46 PM EST |
| 58.00 | 0.12 | 0.18 | % | 0 | 0 | 0.34 | -0.04 | 0.02 | -0.01 | 1/21/2025 3:59:46 PM EST | |||
| 59.00 | 0.16 | 0.22 | % | 0 | 0 | 0.32 | -0.06 | 0.02 | -0.01 | 1/21/2025 3:59:46 PM EST | |||
| 60.00 | 0.22 | 0.28 | 0.43 | 0.00 | 0.00% | 0 | 72 | 0.31 | -0.08 | 0.03 | -0.01 | 1/17/2025 | 1/21/2025 3:59:46 PM EST |
| 61.00 | 0.30 | 0.36 | 0.33 | 0.00 | 0.00% | 0 | 30 | 0.31 | -0.11 | 0.03 | -0.01 | 1/21/2025 | 1/21/2025 3:59:46 PM EST |
| 62.00 | 0.41 | 0.47 | % | 0 | 0 | 0.30 | -0.14 | 0.04 | -0.02 | 1/21/2025 3:59:46 PM EST | |||
| 62.50 | 0.48 | 0.54 | 0.50 | 0.00 | 0.00% | 0 | 212 | 0.29 | -0.16 | 0.04 | -0.02 | 1/21/2025 | 1/21/2025 3:59:46 PM EST |
| 63.00 | 0.56 | 0.62 | % | 0 | 0 | 0.29 | -0.18 | 0.05 | -0.02 | 1/21/2025 3:59:46 PM EST | |||
| 64.00 | 0.76 | 0.86 | % | 0 | 0 | 0.29 | -0.23 | 0.06 | -0.02 | 1/21/2025 3:59:46 PM EST | |||
| 65.00 | 1.02 | 1.09 | 1.03 | 0.00 | 0.00% | 0 | 434 | 0.28 | -0.29 | 0.06 | -0.03 | 1/21/2025 | 1/21/2025 3:59:46 PM EST |
| 66.00 | 0.00 | 1.44 | 1.31 | 0.00 | 0.00% | 0 | 234 | 0.19 | -0.35 | 0.07 | -0.03 | 1/21/2025 | 1/21/2025 3:59:46 PM EST |
| 67.00 | 0.00 | 2.04 | % | 0 | 0 | 0.16 | -0.43 | 0.07 | -0.03 | 1/21/2025 3:59:46 PM EST | |||
| 67.50 | 1.59 | 2.08 | 2.00 | 0.00 | 0.00% | 0 | 1,855 | 0.24 | -0.46 | 0.07 | -0.03 | 1/21/2025 | 1/21/2025 3:59:46 PM EST |
| 68.00 | 0.58 | 2.36 | 2.28 | 0.00 | 0.00% | 0 | 1 | 0.17 | -0.50 | 0.07 | -0.03 | 1/21/2025 | 1/21/2025 3:59:46 PM EST |
| 69.00 | 2.62 | 3.15 | % | 0 | 0 | 0.28 | -0.57 | 0.07 | -0.03 | 1/21/2025 3:59:46 PM EST | |||
| 70.00 | 3.45 | 3.60 | 3.50 | 0.00 | 0.00% | 0 | 2,443 | 0.28 | -0.65 | 0.07 | -0.03 | 1/21/2025 | 1/21/2025 3:59:46 PM EST |
| 71.00 | 3.60 | 5.55 | 4.00 | 0.00 | 0.00% | 0 | 1 | 0.34 | -0.71 | 0.07 | -0.03 | 1/21/2025 | 1/21/2025 3:59:46 PM EST |
| 72.00 | 2.95 | 6.40 | % | 0 | 0 | 0.44 | -0.77 | 0.06 | -0.02 | 1/21/2025 3:59:46 PM EST | |||
| 72.50 | 4.45 | 6.85 | 5.50 | 0.00 | 0.00% | 0 | 680 | 0.46 | -0.80 | 0.05 | -0.02 | 1/21/2025 | 1/21/2025 3:59:46 PM EST |
| 73.00 | 4.85 | 7.00 | 5.85 | 0.00 | 0.00% | 0 | 12 | 0.50 | -0.82 | 0.05 | -0.02 | 1/21/2025 | 1/21/2025 3:59:46 PM EST |
| 74.00 | 4.95 | 7.90 | % | 0 | 0 | 0.45 | -0.86 | 0.04 | -0.02 | 1/21/2025 3:59:46 PM EST | |||
| 75.00 | 5.55 | 8.45 | 7.64 | 0.00 | 0.00% | 0 | 117 | 0.69 | -0.89 | 0.03 | -0.02 | 1/21/2025 | 1/21/2025 3:59:46 PM EST |
| 76.00 | 6.50 | 9.95 | % | 0 | 0 | 0.66 | -0.92 | 0.03 | -0.01 | 1/21/2025 3:59:46 PM EST | |||
| 77.00 | 7.85 | 10.90 | % | 0 | 0 | 0.74 | -0.94 | 0.02 | -0.01 | 1/21/2025 3:59:46 PM EST | |||
| 77.50 | 7.50 | 12.10 | 12.20 | 0.00 | 0.00% | 0 | 71 | 0.73 | -0.95 | 0.02 | -0.01 | 12/31/2024 | 1/21/2025 3:59:46 PM EST |
| 78.00 | 8.30 | 11.55 | % | 0 | 0 | 0.74 | -0.95 | 0.02 | -0.01 | 1/21/2025 3:59:46 PM EST | |||
| 79.00 | 9.60 | 13.00 | % | 0 | 0 | 0.69 | -0.96 | 0.01 | -0.01 | 1/21/2025 3:59:46 PM EST | |||
| 80.00 | 10.00 | 14.60 | 14.45 | 0.00 | 0.00% | 0 | 1 | 0.78 | -0.97 | 0.01 | -0.01 | 12/30/2024 | 1/21/2025 3:59:46 PM EST |
| 85.00 | 15.00 | 19.60 | % | 0 | 0 | 0.99 | -1.00 | 0.00 | 0.00 | 1/21/2025 3:59:46 PM EST | |||
| 90.00 | 20.20 | 24.60 | % | 0 | 0 | 1.12 | -1.00 | 0.00 | 0.00 | 1/21/2025 3:59:46 PM EST | |||
| 95.00 | 25.00 | 29.50 | % | 0 | 0 | 1.11 | -1.00 | 0.00 | 0.00 | 1/21/2025 3:59:46 PM EST | |||
| 100.00 | 30.00 | 34.50 | % | 0 | 0 | 1.28 | -1.00 | 0.00 | 0.00 | 1/21/2025 3:59:46 PM EST |