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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 45.00 | 21.20 | 24.85 | % | 0 | 0 | 1.88 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:46 PM EST | |||
| 50.00 | 16.75 | 20.25 | % | 0 | 0 | 0.95 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:46 PM EST | |||
| 54.00 | 12.90 | 15.25 | % | 0 | 0 | 0.69 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:46 PM EST | |||
| 55.00 | 10.90 | 15.30 | % | 0 | 0 | 0.81 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:46 PM EST | |||
| 56.00 | 10.85 | 14.10 | % | 0 | 0 | 0.74 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:46 PM EST | |||
| 57.00 | 10.95 | 11.25 | % | 0 | 0 | 0.49 | 0.99 | 0.00 | -0.01 | 1/21/2025 3:59:46 PM EST | |||
| 58.00 | 9.95 | 10.35 | % | 0 | 0 | 0.51 | 0.99 | 0.01 | -0.01 | 1/21/2025 3:59:46 PM EST | |||
| 59.00 | 9.00 | 9.30 | 6.60 | 0.00 | 0.00% | 0 | 3 | 0.51 | 0.98 | 0.01 | -0.02 | 1/14/2025 | 1/21/2025 3:59:46 PM EST |
| 60.00 | 6.20 | 10.25 | % | 0 | 0 | 0.54 | 0.97 | 0.01 | -0.02 | 1/21/2025 3:59:46 PM EST | |||
| 61.00 | 7.05 | 7.50 | % | 0 | 0 | 0.44 | 0.93 | 0.03 | -0.03 | 1/21/2025 3:59:46 PM EST | |||
| 62.00 | 6.15 | 6.50 | 6.62 | 0.00 | 0.00% | 0 | 12 | 0.45 | 0.90 | 0.03 | -0.04 | 1/21/2025 | 1/21/2025 3:59:46 PM EST |
| 63.00 | 4.40 | 7.50 | % | 0 | 0 | 0.40 | 0.87 | 0.04 | -0.04 | 1/21/2025 3:59:46 PM EST | |||
| 64.00 | 3.35 | 5.75 | 4.36 | 0.00 | 0.00% | 0 | 1 | 0.49 | 0.82 | 0.05 | -0.04 | 1/10/2025 | 1/21/2025 3:59:46 PM EST |
| 65.00 | 2.53 | 3.85 | 2.95 | 0.00 | 0.00% | 0 | 1 | 0.18 | 0.77 | 0.07 | -0.05 | 1/17/2025 | 1/21/2025 3:59:46 PM EST |
| 66.00 | 2.94 | 3.10 | 2.25 | 0.00 | 0.00% | 0 | 37 | 0.30 | 0.70 | 0.08 | -0.05 | 1/16/2025 | 1/21/2025 3:59:46 PM EST |
| 67.00 | 2.05 | 2.64 | 2.56 | 0.00 | 0.00% | 0 | 40 | 0.30 | 0.61 | 0.09 | -0.06 | 1/21/2025 | 1/21/2025 3:59:46 PM EST |
| 68.00 | 1.60 | 1.91 | 1.99 | 0.00 | 0.00% | 0 | 12 | 0.30 | 0.52 | 0.09 | -0.06 | 1/21/2025 | 1/21/2025 3:59:46 PM EST |
| 69.00 | 1.14 | 1.43 | 1.50 | 0.00 | 0.00% | 0 | 30 | 0.30 | 0.43 | 0.09 | -0.06 | 1/21/2025 | 1/21/2025 3:59:46 PM EST |
| 70.00 | 0.77 | 1.07 | 1.00 | 0.00 | 0.00% | 0 | 107 | 0.30 | 0.35 | 0.09 | -0.05 | 1/21/2025 | 1/21/2025 3:59:46 PM EST |
| 71.00 | 0.52 | 0.74 | 0.79 | 0.00 | 0.00% | 0 | 46 | 0.30 | 0.27 | 0.08 | -0.05 | 1/21/2025 | 1/21/2025 3:59:46 PM EST |
| 72.00 | 0.29 | 0.54 | 0.54 | 0.00 | 0.00% | 0 | 12 | 0.29 | 0.20 | 0.07 | -0.04 | 1/21/2025 | 1/21/2025 3:59:46 PM EST |
| 73.00 | 0.24 | 0.35 | 0.32 | 0.00 | 0.00% | 0 | 21 | 0.29 | 0.14 | 0.05 | -0.03 | 1/17/2025 | 1/21/2025 3:59:46 PM EST |
| 74.00 | 0.00 | 0.31 | 0.28 | 0.00 | 0.00% | 0 | 2 | 0.25 | 0.10 | 0.04 | -0.02 | 1/6/2025 | 1/21/2025 3:59:46 PM EST |
| 75.00 | 0.00 | 0.23 | % | 0 | 0 | 0.34 | 0.07 | 0.03 | -0.02 | 1/21/2025 3:59:46 PM EST | |||
| 76.00 | 0.00 | 1.38 | 0.12 | 0.00 | 0.00% | 0 | 9 | 0.78 | 0.05 | 0.02 | -0.01 | 1/13/2025 | 1/21/2025 3:59:46 PM EST |
| 77.00 | 0.00 | 0.90 | % | 0 | 0 | 0.61 | 0.03 | 0.02 | -0.01 | 1/21/2025 3:59:46 PM EST | |||
| 78.00 | 0.00 | 2.17 | % | 0 | 0 | 0.93 | 0.02 | 0.01 | -0.01 | 1/21/2025 3:59:46 PM EST | |||
| 79.00 | 0.00 | 2.16 | % | 0 | 0 | 0.97 | 0.01 | 0.01 | 0.00 | 1/21/2025 3:59:46 PM EST | |||
| 80.00 | 0.00 | 2.15 | % | 0 | 0 | 1.01 | 0.01 | 0.00 | 0.00 | 1/21/2025 3:59:46 PM EST | |||
| 85.00 | 0.00 | 0.90 | % | 0 | 0 | 0.89 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:46 PM EST | |||
| 90.00 | 0.00 | 0.90 | % | 0 | 0 | 1.04 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:46 PM EST | |||
| 95.00 | 0.00 | 0.70 | % | 0 | 0 | 1.10 | 0.00 | 0.00 | 0.00 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 45.00 | 0.00 | 0.50 | % | 0 | 0 | 1.32 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:46 PM EST | |||
| 50.00 | 0.00 | 0.03 | 0.05 | 0.00 | 0.00% | 0 | 12 | 0.63 | 0.00 | 0.00 | 0.00 | 1/17/2025 | 1/21/2025 3:59:46 PM EST |
| 54.00 | 0.00 | 0.90 | % | 0 | 0 | 0.99 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:46 PM EST | |||
| 55.00 | 0.00 | 0.90 | 0.12 | 0.00 | 0.00% | 0 | 8 | 0.93 | 0.00 | 0.00 | 0.00 | 1/14/2025 | 1/21/2025 3:59:46 PM EST |
| 56.00 | 0.00 | 1.31 | 0.11 | 0.00 | 0.00% | 0 | 1 | 1.10 | 0.00 | 0.00 | 0.00 | 1/14/2025 | 1/21/2025 3:59:46 PM EST |
| 57.00 | 0.00 | 0.50 | % | 0 | 0 | 0.68 | -0.01 | 0.00 | -0.01 | 1/21/2025 3:59:46 PM EST | |||
| 58.00 | 0.00 | 0.88 | 0.15 | 0.00 | 0.00% | 0 | 0 | 0.76 | -0.01 | 0.01 | -0.01 | 1/21/2025 | 1/21/2025 3:59:46 PM EST |
| 59.00 | 0.00 | 2.21 | 0.26 | 0.00 | 0.00% | 0 | 1 | 1.04 | -0.02 | 0.01 | -0.02 | 1/14/2025 | 1/21/2025 3:59:46 PM EST |
| 60.00 | 0.00 | 1.38 | % | 0 | 0 | 0.97 | -0.03 | 0.01 | -0.02 | 1/21/2025 3:59:46 PM EST | |||
| 61.00 | 0.01 | 0.19 | 0.46 | 0.00 | 0.00% | 0 | 27 | 0.35 | -0.07 | 0.03 | -0.03 | 1/15/2025 | 1/21/2025 3:59:46 PM EST |
| 62.00 | 0.10 | 0.29 | 0.39 | 0.00 | 0.00% | 0 | 28 | 0.34 | -0.10 | 0.03 | -0.04 | 1/17/2025 | 1/21/2025 3:59:46 PM EST |
| 63.00 | 0.21 | 0.55 | 0.30 | 0.00 | 0.00% | 0 | 31 | 0.31 | -0.13 | 0.04 | -0.04 | 1/21/2025 | 1/21/2025 3:59:46 PM EST |
| 64.00 | 0.02 | 0.86 | 0.44 | 0.00 | 0.00% | 0 | 71 | 0.32 | -0.18 | 0.05 | -0.04 | 1/21/2025 | 1/21/2025 3:59:46 PM EST |
| 65.00 | 0.59 | 0.69 | 0.64 | 0.00 | 0.00% | 0 | 52 | 0.31 | -0.23 | 0.07 | -0.05 | 1/21/2025 | 1/21/2025 3:59:46 PM EST |
| 66.00 | 0.52 | 1.17 | 1.97 | 0.00 | 0.00% | 0 | 15 | 0.31 | -0.30 | 0.08 | -0.05 | 1/13/2025 | 1/21/2025 3:59:46 PM EST |
| 67.00 | 1.22 | 1.54 | 1.28 | 0.00 | 0.00% | 0 | 6 | 0.31 | -0.39 | 0.09 | -0.06 | 1/21/2025 | 1/21/2025 3:59:46 PM EST |
| 68.00 | 1.31 | 1.98 | 1.65 | 0.00 | 0.00% | 0 | 27 | 0.30 | -0.48 | 0.09 | -0.06 | 1/21/2025 | 1/21/2025 3:59:46 PM EST |
| 69.00 | 2.11 | 2.34 | 2.17 | 0.00 | 0.00% | 0 | 40 | 0.30 | -0.57 | 0.09 | -0.06 | 1/21/2025 | 1/21/2025 3:59:46 PM EST |
| 70.00 | 2.77 | 4.80 | 2.78 | 0.00 | 0.00% | 0 | 13 | 0.29 | -0.65 | 0.09 | -0.05 | 1/21/2025 | 1/21/2025 3:59:46 PM EST |
| 71.00 | 2.90 | 3.70 | 5.60 | 0.00 | 0.00% | 0 | 2 | 0.30 | -0.73 | 0.08 | -0.05 | 12/30/2024 | 1/21/2025 3:59:46 PM EST |
| 72.00 | 3.20 | 5.60 | % | 0 | 0 | 0.38 | -0.80 | 0.07 | -0.04 | 1/21/2025 3:59:46 PM EST | |||
| 73.00 | 4.05 | 5.35 | % | 0 | 0 | 0.37 | -0.86 | 0.05 | -0.03 | 1/21/2025 3:59:46 PM EST | |||
| 74.00 | 3.85 | 7.30 | % | 0 | 0 | 0.48 | -0.90 | 0.04 | -0.02 | 1/21/2025 3:59:46 PM EST | |||
| 75.00 | 5.15 | 8.65 | % | 0 | 0 | 0.52 | -0.93 | 0.03 | -0.02 | 1/21/2025 3:59:46 PM EST | |||
| 76.00 | 7.30 | 9.35 | % | 0 | 0 | 0.62 | -0.95 | 0.02 | -0.01 | 1/21/2025 3:59:46 PM EST | |||
| 77.00 | 7.10 | 10.30 | % | 0 | 0 | 0.58 | -0.97 | 0.02 | -0.01 | 1/21/2025 3:59:46 PM EST | |||
| 78.00 | 8.20 | 10.80 | % | 0 | 0 | 0.54 | -0.98 | 0.01 | -0.01 | 1/21/2025 3:59:46 PM EST | |||
| 79.00 | 9.85 | 12.20 | % | 0 | 0 | 0.68 | -0.99 | 0.01 | 0.00 | 1/21/2025 3:59:46 PM EST | |||
| 80.00 | 10.55 | 13.30 | % | 0 | 0 | 0.50 | -0.99 | 0.00 | 0.00 | 1/21/2025 3:59:46 PM EST | |||
| 85.00 | 15.10 | 18.90 | % | 0 | 0 | 0.93 | -1.00 | 0.00 | 0.00 | 1/21/2025 3:59:46 PM EST | |||
| 90.00 | 19.90 | 24.00 | % | 0 | 0 | 1.00 | -1.00 | 0.00 | 0.00 | 1/21/2025 3:59:46 PM EST | |||
| 95.00 | 26.40 | 28.20 | % | 0 | 0 | 1.27 | -1.00 | 0.00 | 0.00 | 1/21/2025 3:59:46 PM EST |