Options Chain for ASTRAZENECA PLC SPONSORED ADR (AZN) - $67.59 as of 4/18/2025 9:56:30 AM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 45.00 | 22.45 | 23.75 | % | 0 | 0 | 1.49 | 1.00 | 0.00 | 0.00 | 4/17/2025 4:00:00 PM EST | |||
| 50.00 | 17.40 | 19.80 | 22.55 | 0.00 | 0.00% | 0 | 0 | 1.32 | 1.00 | 0.00 | 0.00 | 4/2/2025 | 4/17/2025 4:00:00 PM EST |
| 53.00 | 14.45 | 16.70 | % | 0 | 0 | 1.02 | 1.00 | 0.00 | 0.00 | 4/17/2025 4:00:00 PM EST | |||
| 54.00 | 13.40 | 14.65 | % | 0 | 0 | 0.95 | 1.00 | 0.00 | 0.00 | 4/17/2025 4:00:00 PM EST | |||
| 55.00 | 12.35 | 12.85 | % | 0 | 0 | 0.89 | 1.00 | 0.00 | 0.00 | 4/17/2025 4:00:00 PM EST | |||
| 56.00 | 11.40 | 11.85 | % | 0 | 0 | 0.91 | 1.00 | 0.00 | 0.00 | 4/17/2025 4:00:00 PM EST | |||
| 57.00 | 10.35 | 11.85 | % | 0 | 0 | 0.80 | 1.00 | 0.00 | 0.00 | 4/17/2025 4:00:00 PM EST | |||
| 58.00 | 9.35 | 9.90 | % | 0 | 0 | 0.74 | 1.00 | 0.00 | 0.00 | 4/17/2025 4:00:00 PM EST | |||
| 59.00 | 8.35 | 8.95 | 4.60 | 0.00 | 0.00% | 0 | 1 | 0.68 | 1.00 | 0.00 | 0.00 | 4/9/2025 | 4/17/2025 4:00:00 PM EST |
| 60.00 | 7.40 | 7.95 | % | 0 | 0 | 0.67 | 0.99 | 0.01 | -0.01 | 4/17/2025 4:00:00 PM EST | |||
| 61.00 | 6.40 | 6.85 | 3.73 | 0.00 | 0.00% | 0 | 0 | 0.58 | 0.97 | 0.02 | -0.02 | 4/9/2025 | 4/17/2025 4:00:00 PM EST |
| 62.00 | 5.45 | 6.00 | 5.15 | 0.00 | 0.00% | 0 | 5 | 0.54 | 0.94 | 0.03 | -0.03 | 4/11/2025 | 4/17/2025 4:00:00 PM EST |
| 63.00 | 4.55 | 5.05 | 4.00 | 0.00 | 0.00% | 0 | 0 | 0.36 | 0.92 | 0.04 | -0.04 | 4/9/2025 | 4/17/2025 4:00:00 PM EST |
| 64.00 | 3.75 | 3.95 | 4.20 | +0.32 | +8.25% | 23 | 11 | 0.32 | 0.86 | 0.06 | -0.05 | 4/17/2025 | 4/17/2025 4:00:00 PM EST |
| 65.00 | 2.80 | 3.10 | 3.44 | +0.09 | +2.69% | 4 | 19 | 0.30 | 0.80 | 0.08 | -0.06 | 4/17/2025 | 4/17/2025 4:00:00 PM EST |
| 66.00 | 1.86 | 2.25 | 2.45 | -0.06 | -2.39% | 4 | 13 | 0.29 | 0.72 | 0.11 | -0.07 | 4/17/2025 | 4/17/2025 4:00:00 PM EST |
| 67.00 | 1.35 | 1.66 | 2.10 | 0.00 | 0.00% | 0 | 2 | 0.26 | 0.60 | 0.14 | -0.07 | 4/14/2025 | 4/17/2025 4:00:00 PM EST |
| 68.00 | 0.82 | 0.94 | 0.89 | -0.09 | -9.19% | 27 | 25 | 0.28 | 0.45 | 0.16 | -0.07 | 4/17/2025 | 4/17/2025 4:00:00 PM EST |
| 69.00 | 0.38 | 0.47 | 0.58 | -0.10 | -14.71% | 34 | 24 | 0.24 | 0.30 | 0.14 | -0.06 | 4/17/2025 | 4/17/2025 4:00:00 PM EST |
| 70.00 | 0.10 | 0.31 | 0.27 | 0.00 | 0.00% | 174 | 41 | 0.25 | 0.18 | 0.11 | -0.04 | 4/17/2025 | 4/17/2025 4:00:00 PM EST |
| 71.00 | 0.06 | 0.21 | 0.05 | -0.02 | -28.58% | 21 | 6,411 | 0.25 | 0.09 | 0.07 | -0.03 | 4/17/2025 | 4/17/2025 4:00:00 PM EST |
| 72.00 | 0.00 | 0.44 | % | 0 | 0 | 0.44 | 0.04 | 0.04 | -0.02 | 4/17/2025 4:00:00 PM EST | |||
| 73.00 | 0.00 | 0.16 | 0.11 | 0.00 | 0.00% | 0 | 7 | 0.37 | 0.02 | 0.02 | -0.01 | 4/16/2025 | 4/17/2025 4:00:00 PM EST |
| 74.00 | 0.00 | 0.23 | 1.10 | 0.00 | 0.00% | 0 | 7 | 0.46 | 0.01 | 0.01 | 0.00 | 4/2/2025 | 4/17/2025 4:00:00 PM EST |
| 75.00 | 0.00 | 0.33 | 0.06 | 0.00 | 0.00% | 0 | 16 | 0.56 | 0.00 | 0.00 | 0.00 | 4/15/2025 | 4/17/2025 4:00:00 PM EST |
| 76.00 | 0.00 | 0.24 | 0.01 | 0.00 | 0.00% | 0 | 12 | 0.57 | 0.00 | 0.00 | 0.00 | 4/11/2025 | 4/17/2025 4:00:00 PM EST |
| 77.00 | 0.00 | 0.23 | 1.00 | 0.00 | 0.00% | 0 | 138 | 0.61 | 0.00 | 0.00 | 0.00 | 4/3/2025 | 4/17/2025 4:00:00 PM EST |
| 78.00 | 0.00 | 0.22 | 0.35 | 0.00 | 0.00% | 0 | 4 | 0.65 | 0.00 | 0.00 | 0.00 | 4/1/2025 | 4/17/2025 4:00:00 PM EST |
| 79.00 | 0.00 | 0.21 | 0.04 | 0.00 | 0.00% | 0 | 16 | 0.68 | 0.00 | 0.00 | 0.00 | 4/14/2025 | 4/17/2025 4:00:00 PM EST |
| 80.00 | 0.00 | 0.21 | 0.06 | 0.00 | 0.00% | 0 | 101 | 0.72 | 0.00 | 0.00 | 0.00 | 4/2/2025 | 4/17/2025 4:00:00 PM EST |
| 81.00 | 0.00 | 0.20 | 0.23 | 0.00 | 0.00% | 0 | 33 | 0.76 | 0.00 | 0.00 | 0.00 | 3/25/2025 | 4/17/2025 4:00:00 PM EST |
| 82.00 | 0.00 | 0.20 | % | 0 | 0 | 0.80 | 0.00 | 0.00 | 0.00 | 4/17/2025 4:00:00 PM EST | |||
| 83.00 | 0.00 | 0.20 | % | 0 | 0 | 0.84 | 0.00 | 0.00 | 0.00 | 4/17/2025 4:00:00 PM EST | |||
| 84.00 | 0.00 | 0.39 | % | 0 | 0 | 0.87 | 0.00 | 0.00 | 0.00 | 4/17/2025 4:00:00 PM EST | |||
| 85.00 | 0.00 | 0.39 | 0.20 | 0.00 | 0.00% | 0 | 2 | 0.90 | 0.00 | 0.00 | 0.00 | 3/24/2025 | 4/17/2025 4:00:00 PM EST |
| 86.00 | 0.00 | 0.39 | 0.42 | 0.00 | 0.00% | 0 | 1 | 0.94 | 0.00 | 0.00 | 0.00 | 3/7/2025 | 4/17/2025 4:00:00 PM EST |
| 87.00 | 0.00 | 0.39 | % | 0 | 0 | 0.98 | 0.00 | 0.00 | 0.00 | 4/17/2025 4:00:00 PM EST | |||
| 88.00 | 0.00 | 0.19 | % | 0 | 0 | 1.01 | 0.00 | 0.00 | 0.00 | 4/17/2025 4:00:00 PM EST | |||
| 89.00 | 0.00 | 0.39 | % | 0 | 0 | 1.05 | 0.00 | 0.00 | 0.00 | 4/17/2025 4:00:00 PM EST | |||
| 90.00 | 0.00 | 0.64 | % | 0 | 0 | 1.28 | 0.00 | 0.00 | 0.00 | 4/17/2025 4:00:00 PM EST | |||
| 95.00 | 0.00 | 0.03 | % | 0 | 0 | 0.95 | 0.00 | 0.00 | 0.00 | 4/17/2025 4:00:00 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 | 0.22 | % | 0 | 0 | 1.04 | 0.00 | 0.00 | 0.00 | 4/17/2025 4:00:00 PM EST | |||
| 50.00 | 0.00 | 0.34 | % | 0 | 0 | 1.37 | 0.00 | 0.00 | 0.00 | 4/17/2025 4:00:00 PM EST | |||
| 53.00 | 0.00 | 0.63 | % | 0 | 0 | 1.22 | 0.00 | 0.00 | 0.00 | 4/17/2025 4:00:00 PM EST | |||
| 54.00 | 0.00 | 0.47 | % | 0 | 0 | 1.18 | 0.00 | 0.00 | 0.00 | 4/17/2025 4:00:00 PM EST | |||
| 55.00 | 0.00 | 0.70 | 0.75 | 0.00 | 0.00% | 0 | 2 | 1.12 | 0.00 | 0.00 | 0.00 | 4/9/2025 | 4/17/2025 4:00:00 PM EST |
| 56.00 | 0.00 | 0.50 | % | 0 | 0 | 1.05 | 0.00 | 0.00 | 0.00 | 4/17/2025 4:00:00 PM EST | |||
| 57.00 | 0.00 | 0.70 | 0.23 | 0.00 | 0.00% | 0 | 19 | 0.98 | 0.00 | 0.00 | 0.00 | 4/16/2025 | 4/17/2025 4:00:00 PM EST |
| 58.00 | 0.00 | 0.64 | 0.20 | 0.00 | 0.00% | 0 | 4 | 0.97 | 0.00 | 0.00 | 0.00 | 4/14/2025 | 4/17/2025 4:00:00 PM EST |
| 59.00 | 0.00 | 0.51 | % | 0 | 0 | 0.84 | 0.00 | 0.00 | 0.00 | 4/17/2025 4:00:00 PM EST | |||
| 60.00 | 0.00 | 0.51 | 0.36 | 0.00 | 0.00% | 0 | 6 | 0.76 | -0.01 | 0.01 | -0.01 | 4/14/2025 | 4/17/2025 4:00:00 PM EST |
| 61.00 | 0.00 | 0.24 | 0.05 | -0.25 | -83.34% | 8 | 14 | 0.55 | -0.03 | 0.02 | -0.02 | 4/17/2025 | 4/17/2025 4:00:00 PM EST |
| 62.00 | 0.05 | 0.29 | 0.23 | -1.38 | -85.72% | 2 | 6 | 0.41 | -0.06 | 0.03 | -0.03 | 4/17/2025 | 4/17/2025 4:00:00 PM EST |
| 63.00 | 0.11 | 0.20 | 1.07 | 0.00 | 0.00% | 0 | 2 | 0.34 | -0.08 | 0.04 | -0.04 | 4/11/2025 | 4/17/2025 4:00:00 PM EST |
| 64.00 | 0.14 | 0.26 | 0.17 | -0.09 | -34.62% | 42 | 159 | 0.32 | -0.14 | 0.06 | -0.05 | 4/17/2025 | 4/17/2025 4:00:00 PM EST |
| 65.00 | 0.23 | 0.40 | 0.36 | -0.05 | -12.20% | 25 | 20 | 0.30 | -0.20 | 0.08 | -0.06 | 4/17/2025 | 4/17/2025 4:00:00 PM EST |
| 66.00 | 0.44 | 0.52 | 0.45 | -0.40 | -47.06% | 30 | 98 | 0.28 | -0.28 | 0.11 | -0.07 | 4/17/2025 | 4/17/2025 4:00:00 PM EST |
| 67.00 | 0.73 | 1.11 | 0.72 | -0.18 | -20.00% | 42 | 23 | 0.27 | -0.40 | 0.14 | -0.07 | 4/17/2025 | 4/17/2025 4:00:00 PM EST |
| 68.00 | 1.16 | 1.26 | 1.02 | -0.38 | -27.15% | 5 | 5 | 0.25 | -0.55 | 0.16 | -0.07 | 4/17/2025 | 4/17/2025 4:00:00 PM EST |
| 69.00 | 1.52 | 1.88 | 1.71 | +0.08 | +4.91% | 7 | 15 | 0.21 | -0.70 | 0.14 | -0.06 | 4/17/2025 | 4/17/2025 4:00:00 PM EST |
| 70.00 | 2.40 | 2.75 | 2.53 | -0.14 | -5.25% | 2 | 6 | 0.22 | -0.82 | 0.11 | -0.04 | 4/17/2025 | 4/17/2025 4:00:00 PM EST |
| 71.00 | 2.68 | 3.70 | 6.45 | 0.00 | 0.00% | 0 | 10 | 0.57 | -0.91 | 0.07 | -0.03 | 4/10/2025 | 4/17/2025 4:00:00 PM EST |
| 72.00 | 4.25 | 4.60 | 7.32 | 0.00 | 0.00% | 0 | 0 | 0.34 | -0.96 | 0.04 | -0.02 | 4/7/2025 | 4/17/2025 4:00:00 PM EST |
| 73.00 | 4.25 | 6.45 | 1.16 | 0.00 | 0.00% | 0 | 0 | 0.62 | -0.98 | 0.02 | -0.01 | 3/24/2025 | 4/17/2025 4:00:00 PM EST |
| 74.00 | 6.30 | 6.55 | 7.25 | 0.00 | 0.00% | 0 | 11 | 0.53 | -0.99 | 0.01 | 0.00 | 4/16/2025 | 4/17/2025 4:00:00 PM EST |
| 75.00 | 6.25 | 7.60 | 10.40 | 0.00 | 0.00% | 0 | 2 | 0.69 | -1.00 | 0.00 | 0.00 | 4/7/2025 | 4/17/2025 4:00:00 PM EST |
| 76.00 | 7.65 | 9.10 | 3.35 | 0.00 | 0.00% | 0 | 0 | 0.86 | -1.00 | 0.00 | 0.00 | 3/25/2025 | 4/17/2025 4:00:00 PM EST |
| 77.00 | 7.35 | 9.75 | % | 0 | 0 | 0.78 | -1.00 | 0.00 | 0.00 | 4/17/2025 4:00:00 PM EST | |||
| 78.00 | 8.30 | 11.05 | % | 0 | 0 | 0.95 | -1.00 | 0.00 | 0.00 | 4/17/2025 4:00:00 PM EST | |||
| 79.00 | 10.45 | 12.45 | % | 0 | 0 | 1.16 | -1.00 | 0.00 | 0.00 | 4/17/2025 4:00:00 PM EST | |||
| 80.00 | 11.50 | 13.50 | 5.70 | 0.00 | 0.00% | 0 | 0 | 1.23 | -1.00 | 0.00 | 0.00 | 4/3/2025 | 4/17/2025 4:00:00 PM EST |
| 81.00 | 12.30 | 14.50 | % | 0 | 0 | 1.28 | -1.00 | 0.00 | 0.00 | 4/17/2025 4:00:00 PM EST | |||
| 82.00 | 12.30 | 15.45 | % | 0 | 0 | 1.32 | -1.00 | 0.00 | 0.00 | 4/17/2025 4:00:00 PM EST | |||
| 83.00 | 14.55 | 16.45 | 10.40 | 0.00 | 0.00% | 0 | 0 | 1.37 | -1.00 | 0.00 | 0.00 | 3/26/2025 | 4/17/2025 4:00:00 PM EST |
| 84.00 | 15.45 | 17.50 | 11.40 | 0.00 | 0.00% | 0 | 0 | 1.44 | -1.00 | 0.00 | 0.00 | 3/26/2025 | 4/17/2025 4:00:00 PM EST |
| 85.00 | 16.45 | 18.50 | 12.40 | 0.00 | 0.00% | 0 | 0 | 1.49 | -1.00 | 0.00 | 0.00 | 3/26/2025 | 4/17/2025 4:00:00 PM EST |
| 86.00 | 16.30 | 19.45 | % | 0 | 0 | 1.52 | -1.00 | 0.00 | 0.00 | 4/17/2025 4:00:00 PM EST | |||
| 87.00 | 17.30 | 20.70 | % | 0 | 0 | 1.58 | -1.00 | 0.00 | 0.00 | 4/17/2025 4:00:00 PM EST | |||
| 88.00 | 18.30 | 21.65 | % | 0 | 0 | 1.61 | -1.00 | 0.00 | 0.00 | 4/17/2025 4:00:00 PM EST | |||
| 89.00 | 19.30 | 22.65 | % | 0 | 0 | 1.66 | -1.00 | 0.00 | 0.00 | 4/17/2025 4:00:00 PM EST | |||
| 90.00 | 21.65 | 23.45 | % | 0 | 0 | 1.61 | -1.00 | 0.00 | 0.00 | 4/17/2025 4:00:00 PM EST | |||
| 95.00 | 25.35 | 29.30 | % | 0 | 0 | 2.17 | -1.00 | 0.00 | 0.00 | 4/17/2025 4:00:00 PM EST |