Options Chain for ASTRAZENECA PLC SPONSORED ADR (AZN) - $72.64 as of 3/28/2025 7:17:32 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 45.00 | 27.65 | 30.25 | 28.40 | 0.00 | 0.00% | 0 | 5 | 2.12 | 1.00 | 0.00 | 0.00 | 3/25/2025 | 3/28/2025 3:59:51 PM EST |
| 50.00 | 23.35 | 24.10 | % | 0 | 0 | 1.03 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:51 PM EST | |||
| 55.00 | 17.20 | 19.10 | % | 0 | 0 | 0.80 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:51 PM EST | |||
| 60.00 | 12.25 | 14.15 | % | 0 | 0 | 0.63 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:51 PM EST | |||
| 61.00 | 11.90 | 14.10 | % | 0 | 0 | 0.59 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:51 PM EST | |||
| 62.00 | 10.90 | 12.25 | % | 0 | 0 | 0.55 | 1.00 | 0.00 | -0.01 | 3/28/2025 3:59:51 PM EST | |||
| 63.00 | 9.95 | 11.20 | % | 0 | 0 | 0.51 | 0.99 | 0.01 | -0.01 | 3/28/2025 3:59:51 PM EST | |||
| 64.00 | 9.75 | 10.20 | % | 0 | 0 | 0.47 | 0.98 | 0.01 | -0.01 | 3/28/2025 3:59:51 PM EST | |||
| 65.00 | 7.30 | 9.30 | % | 0 | 0 | 0.45 | 0.96 | 0.01 | -0.02 | 3/28/2025 3:59:51 PM EST | |||
| 66.00 | 6.80 | 10.15 | 8.50 | 0.00 | 0.00% | 0 | 2 | 0.41 | 0.96 | 0.02 | -0.02 | 3/24/2025 | 3/28/2025 3:59:51 PM EST |
| 67.00 | 6.90 | 7.25 | % | 0 | 0 | 0.41 | 0.93 | 0.03 | -0.03 | 3/28/2025 3:59:51 PM EST | |||
| 68.00 | 5.90 | 6.40 | % | 0 | 0 | 0.38 | 0.90 | 0.03 | -0.03 | 3/28/2025 3:59:51 PM EST | |||
| 69.00 | 4.95 | 5.40 | % | 0 | 0 | 0.31 | 0.88 | 0.04 | -0.04 | 3/28/2025 3:59:51 PM EST | |||
| 70.00 | 3.70 | 4.45 | 3.34 | 0.00 | 0.00% | 0 | 2 | 0.24 | 0.84 | 0.06 | -0.04 | 3/27/2025 | 3/28/2025 3:59:51 PM EST |
| 71.00 | 2.48 | 3.55 | % | 0 | 0 | 0.18 | 0.78 | 0.07 | -0.04 | 3/28/2025 3:59:51 PM EST | |||
| 72.00 | 2.54 | 2.86 | 2.52 | +0.56 | +28.58% | 1 | 1 | 0.28 | 0.71 | 0.09 | -0.05 | 3/28/2025 | 3/28/2025 3:59:51 PM EST |
| 73.00 | 1.68 | 2.13 | 2.40 | 0.00 | 0.00% | 0 | 1 | 0.25 | 0.61 | 0.11 | -0.05 | 3/24/2025 | 3/28/2025 3:59:51 PM EST |
| 74.00 | 1.31 | 1.58 | 3.15 | 0.00 | 0.00% | 0 | 6 | 0.26 | 0.50 | 0.12 | -0.05 | 3/12/2025 | 3/28/2025 3:59:51 PM EST |
| 75.00 | 0.79 | 1.12 | 1.01 | +0.41 | +68.34% | 14 | 15 | 0.25 | 0.38 | 0.11 | -0.05 | 3/28/2025 | 3/28/2025 3:59:51 PM EST |
| 76.00 | 0.51 | 0.73 | 0.37 | 0.00 | 0.00% | 0 | 22 | 0.24 | 0.28 | 0.10 | -0.05 | 3/27/2025 | 3/28/2025 3:59:51 PM EST |
| 77.00 | 0.33 | 0.51 | 0.25 | 0.00 | 0.00% | 0 | 10 | 0.25 | 0.20 | 0.08 | -0.04 | 3/27/2025 | 3/28/2025 3:59:51 PM EST |
| 78.00 | 0.21 | 0.34 | 0.30 | 0.00 | 0.00% | 0 | 62 | 0.25 | 0.14 | 0.06 | -0.03 | 3/24/2025 | 3/28/2025 3:59:51 PM EST |
| 79.00 | 0.11 | 0.22 | 0.16 | -1.08 | -87.10% | 2 | 49 | 0.26 | 0.09 | 0.05 | -0.02 | 3/28/2025 | 3/28/2025 3:59:51 PM EST |
| 80.00 | 0.00 | 0.17 | 0.07 | 0.00 | 0.00% | 0 | 27 | 0.24 | 0.06 | 0.03 | -0.02 | 3/27/2025 | 3/28/2025 3:59:51 PM EST |
| 81.00 | 0.02 | 0.34 | 0.09 | 0.00 | 0.00% | 0 | 6 | 0.31 | 0.03 | 0.02 | -0.01 | 3/25/2025 | 3/28/2025 3:59:51 PM EST |
| 82.00 | 0.01 | 0.26 | 0.60 | 0.00 | 0.00% | 0 | 5 | 0.31 | 0.02 | 0.01 | -0.01 | 3/7/2025 | 3/28/2025 3:59:51 PM EST |
| 83.00 | 0.00 | 0.30 | 0.10 | 0.00 | 0.00% | 0 | 8 | 0.45 | 0.01 | 0.01 | 0.00 | 3/24/2025 | 3/28/2025 3:59:51 PM EST |
| 84.00 | 0.00 | 0.26 | 0.40 | 0.00 | 0.00% | 0 | 1 | 0.46 | 0.01 | 0.00 | 0.00 | 3/5/2025 | 3/28/2025 3:59:51 PM EST |
| 85.00 | 0.00 | 0.09 | 0.04 | 0.00 | 0.00% | 0 | 16 | 0.40 | 0.00 | 0.00 | 0.00 | 3/26/2025 | 3/28/2025 3:59:51 PM EST |
| 86.00 | 0.00 | 0.23 | % | 0 | 0 | 0.51 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:51 PM EST | |||
| 87.00 | 0.00 | 0.23 | % | 0 | 0 | 0.54 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:51 PM EST | |||
| 88.00 | 0.00 | 0.22 | 0.08 | 0.00 | 0.00% | 0 | 1 | 0.56 | 0.00 | 0.00 | 0.00 | 3/10/2025 | 3/28/2025 3:59:51 PM EST |
| 89.00 | 0.00 | 2.13 | % | 0 | 0 | 0.59 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:51 PM EST | |||
| 90.00 | 0.00 | 2.13 | % | 0 | 0 | 0.61 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:51 PM EST | |||
| 95.00 | 0.00 | 1.79 | 0.09 | 0.00 | 0.00% | 0 | 8 | 0.57 | 0.00 | 0.00 | 0.00 | 3/10/2025 | 3/28/2025 3:59:51 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 | 0.94 | % | 0 | 0 | 1.53 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:51 PM EST | |||
| 50.00 | 0.00 | 1.27 | % | 0 | 0 | 1.13 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:51 PM EST | |||
| 55.00 | 0.00 | 1.10 | % | 0 | 0 | 0.80 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:51 PM EST | |||
| 60.00 | 0.00 | 0.29 | % | 0 | 0 | 0.72 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:51 PM EST | |||
| 61.00 | 0.00 | 0.26 | % | 0 | 0 | 0.66 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:51 PM EST | |||
| 62.00 | 0.00 | 0.27 | % | 0 | 0 | 0.62 | 0.00 | 0.00 | -0.01 | 3/28/2025 3:59:51 PM EST | |||
| 63.00 | 0.01 | 0.28 | 0.24 | 0.00 | 0.00% | 0 | 50 | 0.46 | -0.01 | 0.01 | -0.01 | 3/27/2025 | 3/28/2025 3:59:51 PM EST |
| 64.00 | 0.02 | 0.31 | % | 0 | 0 | 0.44 | -0.02 | 0.01 | -0.01 | 3/28/2025 3:59:51 PM EST | |||
| 65.00 | 0.03 | 0.19 | 0.12 | 0.00 | 0.00% | 0 | 57 | 0.38 | -0.04 | 0.01 | -0.02 | 3/27/2025 | 3/28/2025 3:59:51 PM EST |
| 66.00 | 0.04 | 0.41 | % | 0 | 0 | 0.40 | -0.04 | 0.02 | -0.02 | 3/28/2025 3:59:51 PM EST | |||
| 67.00 | 0.00 | 0.19 | % | 0 | 0 | 0.31 | -0.07 | 0.03 | -0.03 | 3/28/2025 3:59:51 PM EST | |||
| 68.00 | 0.14 | 0.33 | 0.16 | -0.12 | -42.86% | 1 | 1 | 0.33 | -0.10 | 0.03 | -0.03 | 3/28/2025 | 3/28/2025 3:59:51 PM EST |
| 69.00 | 0.23 | 0.29 | 0.24 | -0.10 | -29.42% | 32 | 335 | 0.30 | -0.12 | 0.04 | -0.04 | 3/28/2025 | 3/28/2025 3:59:51 PM EST |
| 70.00 | 0.27 | 0.44 | 0.31 | 0.00 | 0.00% | 0 | 5 | 0.28 | -0.16 | 0.06 | -0.04 | 3/24/2025 | 3/28/2025 3:59:51 PM EST |
| 71.00 | 0.41 | 0.59 | % | 0 | 0 | 0.27 | -0.22 | 0.07 | -0.04 | 3/28/2025 3:59:51 PM EST | |||
| 72.00 | 0.59 | 0.80 | 1.15 | 0.00 | 0.00% | 0 | 3 | 0.25 | -0.29 | 0.09 | -0.05 | 3/27/2025 | 3/28/2025 3:59:51 PM EST |
| 73.00 | 0.92 | 1.17 | 1.10 | -0.47 | -29.94% | 4 | 86 | 0.25 | -0.39 | 0.11 | -0.05 | 3/28/2025 | 3/28/2025 3:59:51 PM EST |
| 74.00 | 1.32 | 1.60 | 1.43 | -0.68 | -32.23% | 16 | 867 | 0.24 | -0.50 | 0.12 | -0.05 | 3/28/2025 | 3/28/2025 3:59:51 PM EST |
| 75.00 | 1.85 | 2.14 | 1.97 | -0.04 | -1.99% | 57 | 88 | 0.23 | -0.62 | 0.11 | -0.05 | 3/28/2025 | 3/28/2025 3:59:51 PM EST |
| 76.00 | 2.47 | 2.81 | 1.91 | 0.00 | 0.00% | 0 | 26 | 0.22 | -0.72 | 0.10 | -0.05 | 3/21/2025 | 3/28/2025 3:59:51 PM EST |
| 77.00 | 2.06 | 3.60 | 2.38 | 0.00 | 0.00% | 0 | 6 | 0.13 | -0.80 | 0.08 | -0.04 | 3/21/2025 | 3/28/2025 3:59:51 PM EST |
| 78.00 | 2.76 | 5.35 | 2.12 | 0.00 | 0.00% | 0 | 54 | 0.29 | -0.86 | 0.06 | -0.03 | 3/20/2025 | 3/28/2025 3:59:51 PM EST |
| 79.00 | 5.15 | 6.15 | 6.40 | 0.00 | 0.00% | 0 | 53 | 0.30 | -0.91 | 0.05 | -0.02 | 3/26/2025 | 3/28/2025 3:59:51 PM EST |
| 80.00 | 6.10 | 7.15 | 7.40 | 0.00 | 0.00% | 0 | 27 | 0.30 | -0.94 | 0.03 | -0.02 | 3/26/2025 | 3/28/2025 3:59:51 PM EST |
| 81.00 | 7.10 | 8.05 | % | 0 | 0 | 0.36 | -0.97 | 0.02 | -0.01 | 3/28/2025 3:59:51 PM EST | |||
| 82.00 | 6.55 | 9.60 | % | 0 | 0 | 0.39 | -0.98 | 0.01 | -0.01 | 3/28/2025 3:59:51 PM EST | |||
| 83.00 | 8.15 | 10.30 | % | 0 | 0 | 0.46 | -0.99 | 0.01 | 0.00 | 3/28/2025 3:59:51 PM EST | |||
| 84.00 | 9.10 | 11.15 | % | 0 | 0 | 0.43 | -0.99 | 0.00 | 0.00 | 3/28/2025 3:59:51 PM EST | |||
| 85.00 | 10.20 | 13.00 | % | 0 | 0 | 0.51 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:51 PM EST | |||
| 86.00 | 11.05 | 13.25 | % | 0 | 0 | 0.52 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:51 PM EST | |||
| 87.00 | 12.10 | 13.95 | % | 0 | 0 | 0.52 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:51 PM EST | |||
| 88.00 | 13.10 | 16.05 | % | 0 | 0 | 0.55 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:51 PM EST | |||
| 89.00 | 14.15 | 16.50 | % | 0 | 0 | 0.57 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:51 PM EST | |||
| 90.00 | 15.85 | 18.05 | % | 0 | 0 | 0.60 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:51 PM EST | |||
| 95.00 | 19.60 | 22.30 | % | 0 | 0 | 0.73 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:51 PM EST |