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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 55.00 | 17.40 | 19.55 | 18.95 | 0.00 | 0.00% | 0 | 1 | 0.41 | 0.99 | 0.00 | -0.01 | 3/25/2025 | 3/28/2025 3:59:51 PM EST |
| 60.00 | 12.65 | 14.60 | 14.60 | 0.00 | 0.00% | 0 | 1 | 0.23 | 0.96 | 0.01 | -0.02 | 3/24/2025 | 3/28/2025 3:59:51 PM EST |
| 65.00 | 7.80 | 9.90 | 9.05 | 0.00 | 0.00% | 0 | 1 | 0.18 | 0.88 | 0.02 | -0.02 | 3/25/2025 | 3/28/2025 3:59:51 PM EST |
| 67.50 | 7.40 | 7.60 | 8.75 | 0.00 | 0.00% | 0 | 2 | 0.30 | 0.82 | 0.03 | -0.03 | 3/21/2025 | 3/28/2025 3:59:51 PM EST |
| 70.00 | 5.45 | 5.60 | 5.40 | +0.48 | +9.76% | 77 | 6 | 0.28 | 0.73 | 0.04 | -0.03 | 3/28/2025 | 3/28/2025 3:59:51 PM EST |
| 72.50 | 3.05 | 3.90 | 3.90 | +0.67 | +20.75% | 3 | 91 | 0.24 | 0.62 | 0.05 | -0.03 | 3/28/2025 | 3/28/2025 3:59:51 PM EST |
| 75.00 | 2.27 | 2.55 | 2.52 | +0.39 | +18.31% | 30 | 484 | 0.25 | 0.47 | 0.06 | -0.03 | 3/28/2025 | 3/28/2025 3:59:51 PM EST |
| 77.50 | 1.47 | 1.55 | 1.51 | +0.38 | +33.63% | 17 | 302 | 0.26 | 0.33 | 0.06 | -0.03 | 3/28/2025 | 3/28/2025 3:59:51 PM EST |
| 80.00 | 0.50 | 1.03 | 0.90 | +0.23 | +34.33% | 34 | 65 | 0.24 | 0.22 | 0.04 | -0.02 | 3/28/2025 | 3/28/2025 3:59:51 PM EST |
| 82.50 | 0.44 | 0.50 | 0.40 | 0.00 | 0.00% | 0 | 8 | 0.25 | 0.14 | 0.03 | -0.02 | 3/26/2025 | 3/28/2025 3:59:51 PM EST |
| 85.00 | 0.23 | 0.30 | 0.27 | 0.00 | 0.00% | 0 | 25 | 0.26 | 0.09 | 0.02 | -0.01 | 3/24/2025 | 3/28/2025 3:59:51 PM EST |
| 90.00 | 0.07 | 0.12 | 0.07 | 0.00 | 0.00% | 0 | 7 | 0.28 | 0.03 | 0.01 | -0.01 | 3/26/2025 | 3/28/2025 3:59:51 PM EST |
| 95.00 | 0.02 | 0.07 | % | 0 | 0 | 0.30 | 0.01 | 0.00 | 0.00 | 3/28/2025 3:59:51 PM EST | |||
| 100.00 | 0.00 | 0.08 | % | 0 | 0 | 0.39 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:51 PM EST | |||
| 105.00 | 0.00 | 0.07 | % | 0 | 0 | 0.43 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:51 PM EST | |||
| 110.00 | 0.00 | 0.41 | % | 0 | 0 | 0.57 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:51 PM EST | |||
| 115.00 | 0.00 | 0.88 | % | 0 | 0 | 0.68 | 0.00 | 0.00 | 0.00 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 55.00 | 0.00 | 0.14 | 0.08 | 0.00 | 0.00% | 0 | 1 | 0.41 | -0.01 | 0.00 | -0.01 | 3/21/2025 | 3/28/2025 3:59:51 PM EST |
| 60.00 | 0.14 | 0.21 | 0.23 | 0.00 | 0.00% | 0 | 12 | 0.35 | -0.04 | 0.01 | -0.02 | 3/26/2025 | 3/28/2025 3:59:51 PM EST |
| 65.00 | 0.44 | 0.48 | 0.56 | 0.00 | 0.00% | 0 | 120 | 0.31 | -0.12 | 0.02 | -0.02 | 3/26/2025 | 3/28/2025 3:59:51 PM EST |
| 67.50 | 0.74 | 0.95 | 0.80 | -0.08 | -9.10% | 1 | 8 | 0.30 | -0.18 | 0.03 | -0.03 | 3/28/2025 | 3/28/2025 3:59:51 PM EST |
| 70.00 | 1.25 | 1.40 | 1.18 | -0.41 | -25.79% | 4 | 189 | 0.29 | -0.27 | 0.04 | -0.03 | 3/28/2025 | 3/28/2025 3:59:51 PM EST |
| 72.50 | 2.02 | 2.22 | 2.07 | -0.27 | -11.54% | 5 | 393 | 0.27 | -0.38 | 0.05 | -0.03 | 3/28/2025 | 3/28/2025 3:59:51 PM EST |
| 75.00 | 3.20 | 3.30 | 3.15 | -0.65 | -17.11% | 57 | 305 | 0.26 | -0.53 | 0.06 | -0.03 | 3/28/2025 | 3/28/2025 3:59:51 PM EST |
| 77.50 | 4.70 | 5.35 | 4.55 | -0.80 | -14.96% | 2 | 559 | 0.28 | -0.67 | 0.06 | -0.03 | 3/28/2025 | 3/28/2025 3:59:51 PM EST |
| 80.00 | 6.55 | 6.85 | 6.45 | -1.00 | -13.43% | 1 | 106 | 0.25 | -0.78 | 0.04 | -0.02 | 3/28/2025 | 3/28/2025 3:59:51 PM EST |
| 82.50 | 8.65 | 9.00 | % | 0 | 0 | 0.25 | -0.86 | 0.03 | -0.02 | 3/28/2025 3:59:51 PM EST | |||
| 85.00 | 11.10 | 11.70 | % | 0 | 0 | 0.34 | -0.91 | 0.02 | -0.01 | 3/28/2025 3:59:51 PM EST | |||
| 90.00 | 14.55 | 18.00 | % | 0 | 0 | 0.37 | -0.97 | 0.01 | -0.01 | 3/28/2025 3:59:51 PM EST | |||
| 95.00 | 20.15 | 22.90 | % | 0 | 0 | 0.45 | -0.99 | 0.00 | 0.00 | 3/28/2025 3:59:51 PM EST | |||
| 100.00 | 25.05 | 27.05 | % | 0 | 0 | 0.58 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:51 PM EST | |||
| 105.00 | 31.00 | 32.55 | 32.25 | 0.00 | 0.00% | 0 | 0 | 0.65 | -1.00 | 0.00 | 0.00 | 3/26/2025 | 3/28/2025 3:59:51 PM EST |
| 110.00 | 35.15 | 37.00 | % | 0 | 0 | 0.66 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:51 PM EST | |||
| 115.00 | 40.85 | 42.05 | % | 0 | 0 | 0.74 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:51 PM EST |