Options Chain for ASTRAZENECA PLC SPONSORED ADR (AZN) - $73.79 as of 3/31/2025 3:14:26 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 45.00 | 26.95 | 30.10 | % | 0 | 0 | 1.27 | 1.00 | 0.00 | 0.00 | 3/31/2025 3:59:55 PM EST | |||
| 50.00 | 22.65 | 24.05 | % | 0 | 0 | 0.70 | 1.00 | 0.00 | 0.00 | 3/31/2025 3:59:55 PM EST | |||
| 55.00 | 17.65 | 19.10 | % | 0 | 0 | 0.66 | 1.00 | 0.00 | 0.00 | 3/31/2025 3:59:55 PM EST | |||
| 60.00 | 12.85 | 14.20 | % | 0 | 0 | 0.48 | 0.98 | 0.01 | -0.01 | 3/31/2025 3:59:55 PM EST | |||
| 61.00 | 12.70 | 13.30 | % | 0 | 0 | 0.45 | 0.97 | 0.01 | -0.02 | 3/31/2025 3:59:55 PM EST | |||
| 62.00 | 11.75 | 12.35 | % | 0 | 0 | 0.44 | 0.94 | 0.01 | -0.02 | 3/31/2025 3:59:55 PM EST | |||
| 63.00 | 10.85 | 11.95 | % | 0 | 0 | 0.42 | 0.94 | 0.02 | -0.02 | 3/31/2025 3:59:55 PM EST | |||
| 64.00 | 9.80 | 10.50 | % | 0 | 0 | 0.45 | 0.93 | 0.02 | -0.02 | 3/31/2025 3:59:55 PM EST | |||
| 65.00 | 9.00 | 9.60 | % | 0 | 0 | 0.30 | 0.91 | 0.02 | -0.02 | 3/31/2025 3:59:55 PM EST | |||
| 66.00 | 8.15 | 8.65 | % | 0 | 0 | 0.32 | 0.87 | 0.03 | -0.03 | 3/31/2025 3:59:55 PM EST | |||
| 67.00 | 7.25 | 7.75 | % | 0 | 0 | 0.31 | 0.84 | 0.03 | -0.03 | 3/31/2025 3:59:55 PM EST | |||
| 68.00 | 5.65 | 6.90 | % | 0 | 0 | 0.24 | 0.83 | 0.04 | -0.03 | 3/31/2025 3:59:55 PM EST | |||
| 69.00 | 5.60 | 6.05 | % | 0 | 0 | 0.29 | 0.79 | 0.04 | -0.03 | 3/31/2025 3:59:55 PM EST | |||
| 70.00 | 4.70 | 5.30 | % | 0 | 0 | 0.27 | 0.74 | 0.05 | -0.04 | 3/31/2025 3:59:55 PM EST | |||
| 71.00 | 4.15 | 4.60 | % | 0 | 0 | 0.28 | 0.69 | 0.05 | -0.04 | 3/31/2025 3:59:55 PM EST | |||
| 72.00 | 2.07 | 3.85 | % | 0 | 0 | 0.18 | 0.64 | 0.06 | -0.04 | 3/31/2025 3:59:55 PM EST | |||
| 73.00 | 1.53 | 3.25 | % | 0 | 0 | 0.20 | 0.58 | 0.07 | -0.04 | 3/31/2025 3:59:55 PM EST | |||
| 74.00 | 0.99 | 2.81 | % | 0 | 0 | 0.20 | 0.51 | 0.07 | -0.04 | 3/31/2025 3:59:55 PM EST | |||
| 75.00 | 1.97 | 2.27 | 1.74 | 0.00 | 0.00% | 0 | 10 | 0.27 | 0.44 | 0.07 | -0.04 | 3/27/2025 | 3/31/2025 3:59:55 PM EST |
| 76.00 | 0.69 | 2.52 | % | 0 | 0 | 0.25 | 0.39 | 0.06 | -0.04 | 3/31/2025 3:59:55 PM EST | |||
| 77.00 | 0.34 | 1.55 | % | 0 | 0 | 0.21 | 0.35 | 0.05 | -0.04 | 3/31/2025 3:59:55 PM EST | |||
| 78.00 | 0.83 | 1.12 | 0.94 | 0.00 | 0.00% | 0 | 10 | 0.25 | 0.30 | 0.05 | -0.03 | 3/27/2025 | 3/31/2025 3:59:55 PM EST |
| 79.00 | 0.45 | 2.35 | 0.63 | % | 1 | 0 | 0.32 | 0.25 | 0.05 | -0.03 | 3/31/2025 | 3/31/2025 3:59:55 PM EST | |
| 80.00 | 0.57 | 2.16 | % | 0 | 0 | 0.35 | 0.22 | 0.04 | -0.03 | 3/31/2025 3:59:55 PM EST | |||
| 81.00 | 0.43 | 0.65 | % | 0 | 0 | 0.27 | 0.20 | 0.04 | -0.03 | 3/31/2025 3:59:55 PM EST | |||
| 82.00 | 0.12 | 0.54 | % | 0 | 0 | 0.28 | 0.20 | 0.03 | -0.03 | 3/31/2025 3:59:55 PM EST | |||
| 83.00 | 0.23 | 1.89 | % | 0 | 0 | 0.38 | 0.15 | 0.03 | -0.02 | 3/31/2025 3:59:55 PM EST | |||
| 84.00 | 0.17 | 1.11 | % | 0 | 0 | 0.34 | 0.14 | 0.03 | -0.03 | 3/31/2025 3:59:55 PM EST | |||
| 85.00 | 0.12 | 0.25 | % | 0 | 0 | 0.27 | 0.14 | 0.02 | -0.03 | 3/31/2025 3:59:55 PM EST | |||
| 90.00 | 0.00 | 0.40 | % | 0 | 0 | 0.43 | 0.06 | 0.01 | -0.01 | 3/31/2025 3:59:55 PM EST | |||
| 95.00 | 0.00 | 0.27 | % | 0 | 0 | 0.47 | 0.03 | 0.01 | -0.01 | 3/31/2025 3:59:55 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 | 1.48 | 0.00 | 0.00 | 0.00 | 3/31/2025 3:59:55 PM EST | |||
| 50.00 | 0.00 | 2.16 | % | 0 | 0 | 1.24 | 0.00 | 0.00 | 0.00 | 3/31/2025 3:59:55 PM EST | |||
| 55.00 | 0.00 | 2.20 | % | 0 | 0 | 1.03 | 0.00 | 0.00 | 0.00 | 3/31/2025 3:59:55 PM EST | |||
| 60.00 | 0.04 | 2.28 | % | 0 | 0 | 0.57 | -0.02 | 0.01 | -0.01 | 3/31/2025 3:59:55 PM EST | |||
| 61.00 | 0.06 | 2.31 | % | 0 | 0 | 0.55 | -0.03 | 0.01 | -0.02 | 3/31/2025 3:59:55 PM EST | |||
| 62.00 | 0.13 | 0.32 | % | 0 | 0 | 0.35 | -0.06 | 0.01 | -0.02 | 3/31/2025 3:59:55 PM EST | |||
| 63.00 | 0.15 | 0.48 | % | 0 | 0 | 0.36 | -0.06 | 0.02 | -0.02 | 3/31/2025 3:59:55 PM EST | |||
| 64.00 | 0.25 | 2.00 | % | 0 | 0 | 0.46 | -0.07 | 0.02 | -0.02 | 3/31/2025 3:59:55 PM EST | |||
| 65.00 | 0.31 | 2.13 | % | 0 | 0 | 0.45 | -0.09 | 0.02 | -0.02 | 3/31/2025 3:59:55 PM EST | |||
| 66.00 | 0.38 | 0.64 | % | 0 | 0 | 0.31 | -0.13 | 0.03 | -0.03 | 3/31/2025 3:59:55 PM EST | |||
| 67.00 | 0.51 | 0.76 | % | 0 | 0 | 0.31 | -0.16 | 0.03 | -0.03 | 3/31/2025 3:59:55 PM EST | |||
| 68.00 | 0.45 | 2.36 | % | 0 | 0 | 0.37 | -0.17 | 0.04 | -0.03 | 3/31/2025 3:59:55 PM EST | |||
| 69.00 | 0.67 | 2.53 | % | 0 | 0 | 0.37 | -0.21 | 0.04 | -0.03 | 3/31/2025 3:59:55 PM EST | |||
| 70.00 | 0.77 | 1.31 | % | 0 | 0 | 0.27 | -0.26 | 0.05 | -0.04 | 3/31/2025 3:59:55 PM EST | |||
| 71.00 | 0.42 | 1.85 | % | 0 | 0 | 0.23 | -0.31 | 0.05 | -0.04 | 3/31/2025 3:59:55 PM EST | |||
| 72.00 | 0.84 | 1.92 | % | 0 | 0 | 0.23 | -0.36 | 0.06 | -0.04 | 3/31/2025 3:59:55 PM EST | |||
| 73.00 | 2.03 | 2.79 | % | 0 | 0 | 0.29 | -0.42 | 0.07 | -0.04 | 3/31/2025 3:59:55 PM EST | |||
| 74.00 | 2.53 | 2.93 | % | 0 | 0 | 0.28 | -0.49 | 0.07 | -0.04 | 3/31/2025 3:59:55 PM EST | |||
| 75.00 | 3.05 | 3.45 | % | 0 | 0 | 0.27 | -0.56 | 0.07 | -0.04 | 3/31/2025 3:59:55 PM EST | |||
| 76.00 | 3.65 | 4.00 | % | 0 | 0 | 0.27 | -0.61 | 0.06 | -0.04 | 3/31/2025 3:59:55 PM EST | |||
| 77.00 | 2.90 | 4.70 | % | 0 | 0 | 0.33 | -0.65 | 0.05 | -0.04 | 3/31/2025 3:59:55 PM EST | |||
| 78.00 | 5.15 | 5.45 | % | 0 | 0 | 0.27 | -0.70 | 0.05 | -0.03 | 3/31/2025 3:59:55 PM EST | |||
| 79.00 | 5.85 | 7.00 | % | 0 | 0 | 0.32 | -0.75 | 0.05 | -0.03 | 3/31/2025 3:59:55 PM EST | |||
| 80.00 | 6.70 | 6.95 | % | 0 | 0 | 0.26 | -0.78 | 0.04 | -0.03 | 3/31/2025 3:59:55 PM EST | |||
| 81.00 | 7.50 | 7.95 | % | 0 | 0 | 0.25 | -0.80 | 0.04 | -0.03 | 3/31/2025 3:59:55 PM EST | |||
| 82.00 | 7.50 | 10.65 | % | 0 | 0 | 0.31 | -0.80 | 0.03 | -0.03 | 3/31/2025 3:59:55 PM EST | |||
| 83.00 | 9.35 | 10.70 | % | 0 | 0 | 0.32 | -0.85 | 0.03 | -0.02 | 3/31/2025 3:59:55 PM EST | |||
| 84.00 | 10.10 | 11.15 | % | 0 | 0 | 0.51 | -0.86 | 0.03 | -0.03 | 3/31/2025 3:59:55 PM EST | |||
| 85.00 | 10.50 | 12.20 | % | 0 | 0 | 0.48 | -0.86 | 0.02 | -0.03 | 3/31/2025 3:59:55 PM EST | |||
| 90.00 | 16.15 | 16.85 | % | 0 | 0 | 0.61 | -0.94 | 0.01 | -0.01 | 3/31/2025 3:59:55 PM EST | |||
| 95.00 | 20.75 | 21.75 | % | 0 | 0 | 0.68 | -0.97 | 0.01 | -0.01 | 3/31/2025 3:59:55 PM EST |