Options Chain for ASTRAZENECA PLC SPONSORED ADR (AZN) - $74.22 as of 2/21/2025 7:47:47 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 37.50 | 35.00 | 39.10 | 36.95 | 0.00 | 0.00% | 0 | 0 | 1.61 | 1.00 | 0.00 | 0.00 | 2/20/2025 | 2/21/2025 3:59:46 PM EST |
| 40.00 | 34.30 | 34.75 | 34.40 | 0.00 | 0.00% | 0 | 0 | 1.27 | 1.00 | 0.00 | 0.00 | 2/20/2025 | 2/21/2025 3:59:46 PM EST |
| 42.50 | 31.50 | 32.30 | 31.95 | 0.00 | 0.00% | 0 | 0 | 1.18 | 1.00 | 0.00 | 0.00 | 2/20/2025 | 2/21/2025 3:59:46 PM EST |
| 45.00 | 29.30 | 29.80 | 29.41 | 0.00 | 0.00% | 0 | 4 | 0.70 | 1.00 | 0.00 | 0.00 | 2/20/2025 | 2/21/2025 3:59:46 PM EST |
| 47.50 | 26.80 | 28.50 | 27.00 | 0.00 | 0.00% | 0 | 0 | 0.84 | 1.00 | 0.00 | 0.00 | 2/20/2025 | 2/21/2025 3:59:46 PM EST |
| 50.00 | 23.40 | 24.80 | 24.50 | 0.00 | 0.00% | 0 | 0 | 0.79 | 1.00 | 0.00 | 0.00 | 2/20/2025 | 2/21/2025 3:59:46 PM EST |
| 55.00 | 19.45 | 19.90 | 19.45 | 0.00 | 0.00% | 0 | 0 | 0.46 | 0.99 | 0.00 | -0.01 | 2/20/2025 | 2/21/2025 3:59:46 PM EST |
| 57.50 | 16.80 | 17.35 | 16.85 | 0.00 | 0.00% | 0 | 0 | 0.44 | 0.99 | 0.00 | -0.01 | 2/20/2025 | 2/21/2025 3:59:46 PM EST |
| 60.00 | 14.50 | 14.95 | 15.00 | +0.45 | +3.10% | 8 | 11 | 0.39 | 0.97 | 0.01 | -0.01 | 2/21/2025 | 2/21/2025 3:59:46 PM EST |
| 62.50 | 10.00 | 12.55 | 12.45 | +0.50 | +4.19% | 3 | 51 | 0.37 | 0.94 | 0.01 | -0.02 | 2/21/2025 | 2/21/2025 3:59:46 PM EST |
| 65.00 | 9.75 | 10.25 | 10.05 | +0.50 | +5.24% | 14 | 83 | 0.43 | 0.90 | 0.02 | -0.02 | 2/21/2025 | 2/21/2025 3:59:46 PM EST |
| 67.50 | 7.45 | 8.00 | 7.85 | +0.86 | +12.31% | 20 | 1,493 | 0.28 | 0.85 | 0.03 | -0.03 | 2/21/2025 | 2/21/2025 3:59:46 PM EST |
| 70.00 | 4.95 | 5.85 | 5.57 | +0.52 | +10.30% | 178 | 2,907 | 0.22 | 0.77 | 0.04 | -0.03 | 2/21/2025 | 2/21/2025 3:59:46 PM EST |
| 72.50 | 3.65 | 4.05 | 3.80 | +0.40 | +11.77% | 93 | 3,043 | 0.22 | 0.65 | 0.06 | -0.03 | 2/21/2025 | 2/21/2025 3:59:46 PM EST |
| 75.00 | 2.25 | 2.46 | 2.34 | +0.29 | +14.15% | 146 | 6,653 | 0.21 | 0.51 | 0.06 | -0.03 | 2/21/2025 | 2/21/2025 3:59:46 PM EST |
| 77.50 | 1.18 | 1.49 | 1.40 | +0.24 | +20.69% | 3 | 1,086 | 0.21 | 0.37 | 0.06 | -0.03 | 2/21/2025 | 2/21/2025 3:59:46 PM EST |
| 80.00 | 0.62 | 0.82 | 0.73 | +0.05 | +7.36% | 143 | 581 | 0.21 | 0.25 | 0.05 | -0.02 | 2/21/2025 | 2/21/2025 3:59:46 PM EST |
| 82.50 | 0.28 | 0.45 | 0.36 | +0.01 | +2.86% | 138 | 804 | 0.21 | 0.16 | 0.03 | -0.02 | 2/21/2025 | 2/21/2025 3:59:46 PM EST |
| 85.00 | 0.13 | 0.30 | 0.23 | +0.04 | +21.06% | 1 | 1,160 | 0.21 | 0.10 | 0.02 | -0.01 | 2/21/2025 | 2/21/2025 3:59:46 PM EST |
| 87.50 | 0.00 | 0.39 | 0.11 | 0.00 | 0.00% | 0 | 62 | 0.33 | 0.05 | 0.02 | -0.01 | 2/19/2025 | 2/21/2025 3:59:46 PM EST |
| 90.00 | 0.01 | 0.14 | 0.12 | +0.04 | +50.00% | 1 | 454 | 0.33 | 0.03 | 0.01 | 0.00 | 2/21/2025 | 2/21/2025 3:59:46 PM EST |
| 92.50 | 0.00 | 0.11 | 0.06 | 0.00 | 0.00% | 0 | 138 | 0.47 | 0.01 | 0.00 | 0.00 | 2/18/2025 | 2/21/2025 3:59:46 PM EST |
| 95.00 | 0.00 | 1.09 | 0.18 | 0.00 | 0.00% | 0 | 54 | 0.51 | 0.01 | 0.00 | 0.00 | 2/7/2025 | 2/21/2025 3:59:46 PM EST |
| 100.00 | 0.00 | 1.07 | 0.13 | 0.00 | 0.00% | 0 | 39 | 0.58 | 0.00 | 0.00 | 0.00 | 12/17/2024 | 2/21/2025 3:59:46 PM EST |
| 105.00 | 0.00 | 1.29 | 0.09 | 0.00 | 0.00% | 0 | 21 | 0.71 | 0.00 | 0.00 | 0.00 | 12/9/2024 | 2/21/2025 3:59:46 PM EST |
| 110.00 | 0.00 | 0.06 | 0.02 | 0.00 | 0.00% | 0 | 48 | 0.44 | 0.00 | 0.00 | 0.00 | 2/18/2025 | 2/21/2025 3:59:46 PM EST |
| 115.00 | 0.00 | 1.48 | 0.03 | 0.00 | 0.00% | 0 | 111 | 0.84 | 0.00 | 0.00 | 0.00 | 12/12/2024 | 2/21/2025 3:59:46 PM EST |
| 120.00 | 0.01 | 0.07 | 0.01 | 0.00 | 0.00% | 0 | 11 | 0.48 | 0.00 | 0.00 | 0.00 | 2/19/2025 | 2/21/2025 3:59:46 PM EST |
| 125.00 | 0.00 | 1.27 | 0.03 | 0.00 | 0.00% | 0 | 59 | 0.95 | 0.00 | 0.00 | 0.00 | 9/25/2024 | 2/21/2025 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 | 0.07 | 0.00 | 0.00% | 0 | 15 | 1.60 | 0.00 | 0.00 | 0.00 | 1/2/2025 | 2/21/2025 3:59:46 PM EST |
| 40.00 | 0.00 | 0.25 | 0.08 | 0.00 | 0.00% | 0 | 12 | 0.89 | 0.00 | 0.00 | 0.00 | 12/18/2024 | 2/21/2025 3:59:46 PM EST |
| 42.50 | 0.00 | 0.07 | 0.15 | 0.00 | 0.00% | 0 | 12 | 0.82 | 0.00 | 0.00 | 0.00 | 1/22/2025 | 2/21/2025 3:59:46 PM EST |
| 45.00 | 0.00 | 0.28 | 0.05 | 0.00 | 0.00% | 0 | 34 | 0.91 | 0.00 | 0.00 | 0.00 | 1/27/2025 | 2/21/2025 3:59:46 PM EST |
| 47.50 | 0.00 | 0.28 | 0.04 | 0.00 | 0.00% | 0 | 67 | 0.69 | 0.00 | 0.00 | 0.00 | 2/20/2025 | 2/21/2025 3:59:46 PM EST |
| 50.00 | 0.01 | 0.09 | 0.03 | 0.00 | 0.00% | 0 | 91 | 0.54 | 0.00 | 0.00 | 0.00 | 2/18/2025 | 2/21/2025 3:59:46 PM EST |
| 55.00 | 0.00 | 0.31 | 0.10 | 0.00 | 0.00% | 0 | 157 | 0.50 | -0.01 | 0.00 | -0.01 | 2/19/2025 | 2/21/2025 3:59:46 PM EST |
| 57.50 | 0.00 | 0.54 | 0.10 | 0.00 | 0.00% | 0 | 697 | 0.55 | -0.01 | 0.00 | -0.01 | 2/13/2025 | 2/21/2025 3:59:46 PM EST |
| 60.00 | 0.00 | 0.18 | 0.12 | -0.03 | -20.00% | 4 | 523 | 0.40 | -0.03 | 0.01 | -0.01 | 2/21/2025 | 2/21/2025 3:59:46 PM EST |
| 62.50 | 0.15 | 0.24 | 0.18 | -0.03 | -14.29% | 95 | 1,343 | 0.29 | -0.06 | 0.01 | -0.02 | 2/21/2025 | 2/21/2025 3:59:46 PM EST |
| 65.00 | 0.20 | 0.43 | 0.28 | -0.06 | -17.65% | 3 | 843 | 0.27 | -0.10 | 0.02 | -0.02 | 2/21/2025 | 2/21/2025 3:59:46 PM EST |
| 67.50 | 0.40 | 0.67 | 0.50 | -0.09 | -15.26% | 8 | 755 | 0.25 | -0.15 | 0.03 | -0.03 | 2/21/2025 | 2/21/2025 3:59:46 PM EST |
| 70.00 | 0.84 | 0.96 | 0.91 | -0.19 | -17.28% | 39 | 409 | 0.23 | -0.23 | 0.04 | -0.03 | 2/21/2025 | 2/21/2025 3:59:46 PM EST |
| 72.50 | 1.46 | 1.72 | 1.57 | -0.33 | -17.37% | 21 | 581 | 0.22 | -0.35 | 0.06 | -0.03 | 2/21/2025 | 2/21/2025 3:59:46 PM EST |
| 75.00 | 2.57 | 2.79 | 2.67 | -0.93 | -25.84% | 26 | 451 | 0.22 | -0.49 | 0.06 | -0.03 | 2/21/2025 | 2/21/2025 3:59:46 PM EST |
| 77.50 | 4.05 | 4.45 | 5.85 | 0.00 | 0.00% | 0 | 217 | 0.24 | -0.63 | 0.06 | -0.03 | 2/10/2025 | 2/21/2025 3:59:46 PM EST |
| 80.00 | 4.95 | 6.35 | 7.10 | 0.00 | 0.00% | 0 | 79 | 0.21 | -0.75 | 0.05 | -0.02 | 2/12/2025 | 2/21/2025 3:59:46 PM EST |
| 82.50 | 8.20 | 8.50 | 9.50 | 0.00 | 0.00% | 0 | 283 | 0.28 | -0.84 | 0.03 | -0.02 | 2/14/2025 | 2/21/2025 3:59:46 PM EST |
| 85.00 | 10.65 | 10.95 | 11.75 | 0.00 | 0.00% | 0 | 9 | 0.31 | -0.90 | 0.02 | -0.01 | 2/14/2025 | 2/21/2025 3:59:46 PM EST |
| 87.50 | 13.20 | 13.40 | 13.90 | 0.00 | 0.00% | 0 | 6 | 0.39 | -0.95 | 0.02 | -0.01 | 2/20/2025 | 2/21/2025 3:59:46 PM EST |
| 90.00 | 15.65 | 15.95 | 16.65 | 0.00 | 0.00% | 0 | 15 | 0.50 | -0.97 | 0.01 | 0.00 | 2/14/2025 | 2/21/2025 3:59:46 PM EST |
| 92.50 | 18.20 | 18.40 | 19.40 | 0.00 | 0.00% | 0 | 71 | 0.49 | -0.99 | 0.00 | 0.00 | 2/19/2025 | 2/21/2025 3:59:46 PM EST |
| 95.00 | 19.00 | 20.90 | 21.25 | 0.00 | 0.00% | 0 | 5 | 0.44 | -0.99 | 0.00 | 0.00 | 2/18/2025 | 2/21/2025 3:59:46 PM EST |
| 100.00 | 24.75 | 26.70 | 26.70 | 0.00 | 0.00% | 0 | 17 | 0.64 | -1.00 | 0.00 | 0.00 | 2/14/2025 | 2/21/2025 3:59:46 PM EST |
| 105.00 | 29.80 | 30.95 | % | 0 | 0 | 0.75 | -1.00 | 0.00 | 0.00 | 2/21/2025 3:59:46 PM EST | |||
| 110.00 | 35.65 | 36.50 | % | 0 | 0 | 0.79 | -1.00 | 0.00 | 0.00 | 2/21/2025 3:59:46 PM EST | |||
| 115.00 | 39.95 | 40.95 | 48.50 | 0.00 | 0.00% | 0 | 1 | 0.83 | -1.00 | 0.00 | 0.00 | 12/26/2024 | 2/21/2025 3:59:46 PM EST |
| 120.00 | 44.25 | 46.75 | % | 0 | 0 | 0.88 | -1.00 | 0.00 | 0.00 | 2/21/2025 3:59:46 PM EST | |||
| 125.00 | 49.35 | 52.05 | % | 0 | 0 | 1.13 | -1.00 | 0.00 | 0.00 | 2/21/2025 3:59:46 PM EST |