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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 45.00 | 28.35 | 30.00 | % | 0 | 0 | 1.19 | 1.00 | 0.00 | 0.00 | 2/21/2025 3:59:46 PM EST | |||
| 50.00 | 23.80 | 25.70 | % | 0 | 0 | 0.84 | 1.00 | 0.00 | 0.00 | 2/21/2025 3:59:46 PM EST | |||
| 55.00 | 17.90 | 21.20 | % | 0 | 0 | 0.76 | 1.00 | 0.00 | 0.00 | 2/21/2025 3:59:46 PM EST | |||
| 60.00 | 13.35 | 16.00 | % | 0 | 0 | 0.47 | 0.99 | 0.00 | -0.01 | 2/21/2025 3:59:46 PM EST | |||
| 62.00 | 10.45 | 13.90 | % | 0 | 0 | 0.48 | 0.98 | 0.01 | -0.01 | 2/21/2025 3:59:46 PM EST | |||
| 63.00 | 10.40 | 12.95 | % | 0 | 0 | 0.55 | 0.98 | 0.01 | -0.01 | 2/21/2025 3:59:46 PM EST | |||
| 64.00 | 10.45 | 11.00 | % | 0 | 0 | 0.38 | 0.95 | 0.02 | -0.01 | 2/21/2025 3:59:46 PM EST | |||
| 65.00 | 9.50 | 10.00 | % | 0 | 0 | 0.28 | 0.93 | 0.02 | -0.02 | 2/21/2025 3:59:46 PM EST | |||
| 66.00 | 8.60 | 9.05 | % | 0 | 0 | 0.28 | 0.92 | 0.02 | -0.02 | 2/21/2025 3:59:46 PM EST | |||
| 67.00 | 7.60 | 8.15 | 6.60 | 0.00 | 0.00% | 0 | 1 | 0.24 | 0.89 | 0.03 | -0.02 | 2/14/2025 | 2/21/2025 3:59:46 PM EST |
| 68.00 | 5.70 | 8.25 | % | 0 | 0 | 0.26 | 0.85 | 0.03 | -0.02 | 2/21/2025 3:59:46 PM EST | |||
| 69.00 | 5.85 | 6.35 | % | 0 | 0 | 0.25 | 0.82 | 0.04 | -0.02 | 2/21/2025 3:59:46 PM EST | |||
| 70.00 | 4.00 | 5.50 | % | 0 | 0 | 0.24 | 0.78 | 0.05 | -0.03 | 2/21/2025 3:59:46 PM EST | |||
| 71.00 | 4.35 | 4.75 | 4.23 | 0.00 | 0.00% | 0 | 1 | 0.25 | 0.74 | 0.06 | -0.03 | 2/20/2025 | 2/21/2025 3:59:46 PM EST |
| 72.00 | 3.60 | 4.00 | % | 0 | 0 | 0.24 | 0.68 | 0.06 | -0.03 | 2/21/2025 3:59:46 PM EST | |||
| 73.00 | 2.94 | 3.35 | % | 0 | 0 | 0.24 | 0.62 | 0.07 | -0.03 | 2/21/2025 3:59:46 PM EST | |||
| 74.00 | 2.34 | 2.80 | 2.60 | % | 4 | 0 | 0.23 | 0.55 | 0.07 | -0.03 | 2/21/2025 | 2/21/2025 3:59:46 PM EST | |
| 75.00 | 1.83 | 2.26 | 1.44 | 0.00 | 0.00% | 0 | 7 | 0.22 | 0.48 | 0.07 | -0.03 | 2/19/2025 | 2/21/2025 3:59:46 PM EST |
| 76.00 | 1.39 | 1.71 | % | 0 | 0 | 0.21 | 0.41 | 0.07 | -0.03 | 2/21/2025 3:59:46 PM EST | |||
| 77.00 | 1.05 | 1.44 | 1.23 | +0.08 | +6.96% | 1 | 3 | 0.21 | 0.34 | 0.07 | -0.03 | 2/21/2025 | 2/21/2025 3:59:46 PM EST |
| 78.00 | 0.77 | 1.14 | % | 0 | 0 | 0.21 | 0.27 | 0.06 | -0.02 | 2/21/2025 3:59:46 PM EST | |||
| 79.00 | 0.52 | 0.89 | % | 0 | 0 | 0.22 | 0.22 | 0.05 | -0.02 | 2/21/2025 3:59:46 PM EST | |||
| 80.00 | 0.15 | 0.68 | 0.34 | 0.00 | 0.00% | 0 | 23 | 0.22 | 0.17 | 0.05 | -0.02 | 2/19/2025 | 2/21/2025 3:59:46 PM EST |
| 81.00 | 0.25 | 0.80 | % | 0 | 0 | 0.23 | 0.14 | 0.04 | -0.02 | 2/21/2025 3:59:46 PM EST | |||
| 82.00 | 0.00 | 0.41 | % | 0 | 0 | 0.25 | 0.10 | 0.03 | -0.01 | 2/21/2025 3:59:46 PM EST | |||
| 83.00 | 0.00 | 1.91 | % | 0 | 0 | 0.51 | 0.07 | 0.03 | -0.01 | 2/21/2025 3:59:46 PM EST | |||
| 84.00 | 0.00 | 2.34 | % | 0 | 0 | 0.26 | 0.06 | 0.02 | -0.01 | 2/21/2025 3:59:46 PM EST | |||
| 85.00 | 0.00 | 1.91 | % | 0 | 0 | 0.54 | 0.04 | 0.01 | -0.01 | 2/21/2025 3:59:46 PM EST | |||
| 86.00 | 0.00 | 2.23 | % | 0 | 0 | 0.60 | 0.02 | 0.01 | 0.00 | 2/21/2025 3:59:46 PM EST | |||
| 90.00 | 0.00 | 2.16 | 0.08 | 0.00 | 0.00% | 0 | 4 | 0.68 | 0.00 | 0.00 | 0.00 | 2/19/2025 | 2/21/2025 3:59:46 PM EST |
| 95.00 | 0.00 | 2.14 | % | 0 | 0 | 0.78 | 0.00 | 0.00 | 0.00 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 45.00 | 0.00 | 2.14 | % | 0 | 0 | 1.43 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:46 PM EST | |||
| 50.00 | 0.00 | 2.15 | % | 0 | 0 | 1.21 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:46 PM EST | |||
| 55.00 | 0.00 | 1.35 | % | 0 | 0 | 0.84 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:46 PM EST | |||
| 60.00 | 0.00 | 0.33 | % | 0 | 0 | 0.44 | -0.01 | 0.00 | -0.01 | 2/21/2025 3:59:46 PM EST | |||
| 62.00 | 0.00 | 1.44 | % | 0 | 0 | 0.61 | -0.02 | 0.01 | -0.01 | 2/21/2025 3:59:46 PM EST | |||
| 63.00 | 0.00 | 2.30 | % | 0 | 0 | 0.70 | -0.02 | 0.01 | -0.01 | 2/21/2025 3:59:46 PM EST | |||
| 64.00 | 0.00 | 0.28 | % | 0 | 0 | 0.32 | -0.05 | 0.02 | -0.01 | 2/21/2025 3:59:46 PM EST | |||
| 65.00 | 0.00 | 0.32 | 0.23 | % | 1 | 0 | 0.31 | -0.07 | 0.02 | -0.02 | 2/21/2025 | 2/21/2025 3:59:46 PM EST | |
| 66.00 | 0.00 | 0.39 | % | 0 | 0 | 0.33 | -0.08 | 0.02 | -0.02 | 2/21/2025 3:59:46 PM EST | |||
| 67.00 | 0.00 | 0.48 | % | 0 | 0 | 0.29 | -0.11 | 0.03 | -0.02 | 2/21/2025 3:59:46 PM EST | |||
| 68.00 | 0.01 | 0.78 | % | 0 | 0 | 0.25 | -0.15 | 0.03 | -0.02 | 2/21/2025 3:59:46 PM EST | |||
| 69.00 | 0.43 | 0.72 | % | 0 | 0 | 0.24 | -0.18 | 0.04 | -0.02 | 2/21/2025 3:59:46 PM EST | |||
| 70.00 | 0.58 | 0.90 | 0.53 | -0.36 | -40.45% | 3 | 5 | 0.24 | -0.22 | 0.05 | -0.03 | 2/21/2025 | 2/21/2025 3:59:46 PM EST |
| 71.00 | 0.78 | 1.72 | 0.77 | 0.00 | 0.00% | 0 | 1 | 0.28 | -0.26 | 0.06 | -0.03 | 2/20/2025 | 2/21/2025 3:59:46 PM EST |
| 72.00 | 1.06 | 1.41 | % | 0 | 0 | 0.23 | -0.32 | 0.06 | -0.03 | 2/21/2025 3:59:46 PM EST | |||
| 73.00 | 1.39 | 1.76 | 1.90 | +0.11 | +6.15% | 3 | 6 | 0.22 | -0.38 | 0.07 | -0.03 | 2/21/2025 | 2/21/2025 3:59:46 PM EST |
| 74.00 | 1.78 | 2.23 | % | 0 | 0 | 0.22 | -0.45 | 0.07 | -0.03 | 2/21/2025 3:59:46 PM EST | |||
| 75.00 | 2.27 | 2.53 | % | 0 | 0 | 0.22 | -0.52 | 0.07 | -0.03 | 2/21/2025 3:59:46 PM EST | |||
| 76.00 | 2.84 | 3.25 | % | 0 | 0 | 0.21 | -0.59 | 0.07 | -0.03 | 2/21/2025 3:59:46 PM EST | |||
| 77.00 | 3.45 | 3.90 | % | 0 | 0 | 0.21 | -0.66 | 0.07 | -0.03 | 2/21/2025 3:59:46 PM EST | |||
| 78.00 | 4.20 | 4.60 | % | 0 | 0 | 0.21 | -0.73 | 0.06 | -0.02 | 2/21/2025 3:59:46 PM EST | |||
| 79.00 | 3.70 | 6.45 | % | 0 | 0 | 0.17 | -0.78 | 0.05 | -0.02 | 2/21/2025 3:59:46 PM EST | |||
| 80.00 | 4.60 | 7.20 | % | 0 | 0 | 0.11 | -0.83 | 0.05 | -0.02 | 2/21/2025 3:59:46 PM EST | |||
| 81.00 | 5.55 | 9.00 | % | 0 | 0 | 0.25 | -0.86 | 0.04 | -0.02 | 2/21/2025 3:59:46 PM EST | |||
| 82.00 | 7.10 | 9.25 | % | 0 | 0 | 0.26 | -0.90 | 0.03 | -0.01 | 2/21/2025 3:59:46 PM EST | |||
| 83.00 | 8.30 | 9.35 | % | 0 | 0 | 0.35 | -0.93 | 0.03 | -0.01 | 2/21/2025 3:59:46 PM EST | |||
| 84.00 | 7.80 | 10.00 | % | 0 | 0 | 0.44 | -0.94 | 0.02 | -0.01 | 2/21/2025 3:59:46 PM EST | |||
| 85.00 | 8.80 | 12.90 | % | 0 | 0 | 0.48 | -0.96 | 0.01 | -0.01 | 2/21/2025 3:59:46 PM EST | |||
| 86.00 | 11.00 | 12.25 | % | 0 | 0 | 0.43 | -0.98 | 0.01 | 0.00 | 2/21/2025 3:59:46 PM EST | |||
| 90.00 | 13.50 | 17.45 | % | 0 | 0 | 0.40 | -1.00 | 0.00 | 0.00 | 2/21/2025 3:59:46 PM EST | |||
| 95.00 | 20.05 | 21.00 | % | 0 | 0 | 0.62 | -1.00 | 0.00 | 0.00 | 2/21/2025 3:59:46 PM EST |