Options Chain for ASTRAZENECA PLC SPONSORED ADR (AZN) - $70.41 as of 5/23/2025 8:16:39 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 45.00 | 24.00 | 26.40 | % | 0 | 0 | 1.56 | 1.00 | 0.00 | 0.00 | 5/23/2025 4:00:01 PM EST | |||
| 50.00 | 18.50 | 21.60 | % | 0 | 0 | 0.79 | 1.00 | 0.00 | 0.00 | 5/23/2025 4:00:01 PM EST | |||
| 54.00 | 16.05 | 16.80 | % | 0 | 0 | 0.66 | 1.00 | 0.00 | 0.00 | 5/23/2025 4:00:01 PM EST | |||
| 55.00 | 14.40 | 15.75 | 15.80 | 0.00 | 0.00% | 0 | 1 | 0.59 | 1.00 | 0.00 | 0.00 | 5/7/2025 | 5/23/2025 4:00:01 PM EST |
| 56.00 | 13.50 | 14.75 | % | 0 | 0 | 0.59 | 1.00 | 0.00 | 0.00 | 5/23/2025 4:00:01 PM EST | |||
| 57.00 | 12.85 | 14.05 | % | 0 | 0 | 0.51 | 1.00 | 0.00 | -0.01 | 5/23/2025 4:00:01 PM EST | |||
| 58.00 | 12.20 | 13.20 | % | 0 | 0 | 0.54 | 0.99 | 0.00 | -0.01 | 5/23/2025 4:00:01 PM EST | |||
| 59.00 | 11.45 | 11.80 | % | 0 | 0 | 0.47 | 0.99 | 0.00 | -0.01 | 5/23/2025 4:00:01 PM EST | |||
| 60.00 | 9.60 | 12.60 | 9.26 | 0.00 | 0.00% | 0 | 21 | 1.48 | 0.98 | 0.01 | -0.01 | 5/16/2025 | 5/23/2025 4:00:01 PM EST |
| 61.00 | 9.50 | 9.80 | 8.80 | 0.00 | 0.00% | 0 | 0 | 0.29 | 0.96 | 0.01 | -0.02 | 5/19/2025 | 5/23/2025 4:00:01 PM EST |
| 62.00 | 8.60 | 8.85 | 7.32 | 0.00 | 0.00% | 0 | 5 | 0.32 | 0.95 | 0.02 | -0.02 | 5/9/2025 | 5/23/2025 4:00:01 PM EST |
| 63.00 | 7.65 | 8.00 | % | 0 | 0 | 0.40 | 0.93 | 0.02 | -0.03 | 5/23/2025 4:00:01 PM EST | |||
| 64.00 | 5.90 | 6.95 | 5.68 | 0.00 | 0.00% | 0 | 3 | 0.36 | 0.90 | 0.03 | -0.03 | 5/9/2025 | 5/23/2025 4:00:01 PM EST |
| 65.00 | 5.85 | 6.10 | 4.75 | 0.00 | 0.00% | 0 | 3 | 0.36 | 0.87 | 0.04 | -0.03 | 5/9/2025 | 5/23/2025 4:00:01 PM EST |
| 66.00 | 4.95 | 5.20 | 2.75 | 0.00 | 0.00% | 0 | 1 | 0.31 | 0.83 | 0.05 | -0.04 | 5/14/2025 | 5/23/2025 4:00:01 PM EST |
| 67.00 | 4.15 | 4.80 | 3.05 | 0.00 | 0.00% | 0 | 19 | 0.50 | 0.78 | 0.06 | -0.04 | 5/16/2025 | 5/23/2025 4:00:01 PM EST |
| 68.00 | 3.35 | 3.60 | 3.40 | 0.00 | 0.00% | 0 | 12 | 0.28 | 0.72 | 0.07 | -0.05 | 5/20/2025 | 5/23/2025 4:00:01 PM EST |
| 69.00 | 2.68 | 2.94 | 1.97 | 0.00 | 0.00% | 0 | 2 | 0.29 | 0.65 | 0.08 | -0.05 | 5/16/2025 | 5/23/2025 4:00:01 PM EST |
| 70.00 | 2.06 | 2.32 | 2.45 | 0.00 | 0.00% | 0 | 10 | 0.28 | 0.57 | 0.09 | -0.05 | 5/21/2025 | 5/23/2025 4:00:01 PM EST |
| 71.00 | 1.54 | 2.36 | 1.50 | 0.00 | 0.00% | 0 | 7 | 0.32 | 0.48 | 0.09 | -0.05 | 5/22/2025 | 5/23/2025 4:00:01 PM EST |
| 72.00 | 1.10 | 1.34 | 1.13 | 0.00 | 0.00% | 0 | 4 | 0.27 | 0.38 | 0.09 | -0.04 | 5/9/2025 | 5/23/2025 4:00:01 PM EST |
| 73.00 | 0.76 | 0.98 | 0.47 | 0.00 | 0.00% | 0 | 2 | 0.27 | 0.29 | 0.08 | -0.04 | 5/13/2025 | 5/23/2025 4:00:01 PM EST |
| 74.00 | 0.50 | 0.71 | 0.63 | 0.00 | 0.00% | 0 | 152 | 0.26 | 0.21 | 0.07 | -0.03 | 5/21/2025 | 5/23/2025 4:00:01 PM EST |
| 75.00 | 0.11 | 0.51 | 0.33 | 0.00 | 0.00% | 0 | 9 | 0.24 | 0.15 | 0.06 | -0.02 | 5/21/2025 | 5/23/2025 4:00:01 PM EST |
| 76.00 | 0.19 | 0.36 | 0.18 | 0.00 | 0.00% | 0 | 325 | 0.26 | 0.10 | 0.05 | -0.02 | 5/15/2025 | 5/23/2025 4:00:01 PM EST |
| 77.00 | 0.11 | 0.21 | % | 0 | 0 | 0.27 | 0.06 | 0.03 | -0.01 | 5/23/2025 4:00:01 PM EST | |||
| 78.00 | 0.06 | 0.14 | 0.09 | -0.08 | -47.06% | 1 | 1 | 0.29 | 0.04 | 0.02 | -0.01 | 5/23/2025 | 5/23/2025 4:00:01 PM EST |
| 79.00 | 0.01 | 0.44 | 0.38 | 0.00 | 0.00% | 0 | 7 | 0.40 | 0.02 | 0.01 | -0.01 | 5/2/2025 | 5/23/2025 4:00:01 PM EST |
| 80.00 | 0.00 | 0.38 | 0.30 | 0.00 | 0.00% | 0 | 2 | 0.42 | 0.01 | 0.01 | 0.00 | 5/2/2025 | 5/23/2025 4:00:01 PM EST |
| 81.00 | 0.00 | 0.35 | % | 0 | 0 | 0.43 | 0.01 | 0.01 | 0.00 | 5/23/2025 4:00:01 PM EST | |||
| 82.00 | 0.00 | 0.52 | % | 0 | 0 | 0.45 | 0.00 | 0.00 | 0.00 | 5/23/2025 4:00:01 PM EST | |||
| 83.00 | 0.00 | 0.30 | % | 0 | 0 | 0.47 | 0.00 | 0.00 | 0.00 | 5/23/2025 4:00:01 PM EST | |||
| 84.00 | 0.00 | 0.28 | % | 0 | 0 | 0.49 | 0.00 | 0.00 | 0.00 | 5/23/2025 4:00:01 PM EST | |||
| 85.00 | 0.00 | 0.27 | % | 0 | 0 | 0.51 | 0.00 | 0.00 | 0.00 | 5/23/2025 4:00:01 PM EST | |||
| 90.00 | 0.00 | 0.23 | % | 0 | 0 | 0.61 | 0.00 | 0.00 | 0.00 | 5/23/2025 4:00:01 PM EST | |||
| 95.00 | 0.00 | 0.21 | % | 0 | 0 | 0.70 | 0.00 | 0.00 | 0.00 | 5/23/2025 4:00:01 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 | 0.26 | % | 0 | 0 | 1.10 | 0.00 | 0.00 | 0.00 | 5/23/2025 4:00:01 PM EST | |||
| 50.00 | 0.00 | 0.32 | % | 0 | 0 | 0.92 | 0.00 | 0.00 | 0.00 | 5/23/2025 4:00:01 PM EST | |||
| 54.00 | 0.00 | 0.41 | % | 0 | 0 | 0.79 | 0.00 | 0.00 | 0.00 | 5/23/2025 4:00:01 PM EST | |||
| 55.00 | 0.00 | 0.34 | 0.51 | 0.00 | 0.00% | 0 | 1 | 0.71 | 0.00 | 0.00 | 0.00 | 5/12/2025 | 5/23/2025 4:00:01 PM EST |
| 56.00 | 0.00 | 0.85 | % | 0 | 0 | 0.72 | 0.00 | 0.00 | 0.00 | 5/23/2025 4:00:01 PM EST | |||
| 57.00 | 0.00 | 0.38 | % | 0 | 0 | 0.65 | 0.00 | 0.00 | -0.01 | 5/23/2025 4:00:01 PM EST | |||
| 58.00 | 0.01 | 0.59 | % | 0 | 0 | 0.65 | -0.01 | 0.00 | -0.01 | 5/23/2025 4:00:01 PM EST | |||
| 59.00 | 0.02 | 0.54 | 0.29 | 0.00 | 0.00% | 0 | 5 | 0.63 | -0.01 | 0.00 | -0.01 | 5/19/2025 | 5/23/2025 4:00:01 PM EST |
| 60.00 | 0.03 | 0.57 | 0.35 | 0.00 | 0.00% | 0 | 10 | 0.59 | -0.02 | 0.01 | -0.01 | 5/12/2025 | 5/23/2025 4:00:01 PM EST |
| 61.00 | 0.05 | 0.21 | 0.64 | 0.00 | 0.00% | 0 | 7 | 0.37 | -0.04 | 0.01 | -0.02 | 5/8/2025 | 5/23/2025 4:00:01 PM EST |
| 62.00 | 0.10 | 0.19 | 0.67 | 0.00 | 0.00% | 0 | 2 | 0.37 | -0.05 | 0.02 | -0.02 | 5/14/2025 | 5/23/2025 4:00:01 PM EST |
| 63.00 | 0.15 | 0.25 | 0.23 | -0.12 | -34.29% | 1 | 3 | 0.36 | -0.07 | 0.02 | -0.03 | 5/23/2025 | 5/23/2025 4:00:01 PM EST |
| 64.00 | 0.21 | 0.34 | % | 0 | 0 | 0.33 | -0.10 | 0.03 | -0.03 | 5/23/2025 4:00:01 PM EST | |||
| 65.00 | 0.30 | 0.49 | 0.96 | 0.00 | 0.00% | 0 | 5 | 0.33 | -0.13 | 0.04 | -0.03 | 5/12/2025 | 5/23/2025 4:00:01 PM EST |
| 66.00 | 0.44 | 0.55 | 0.66 | 0.00 | 0.00% | 0 | 30 | 0.31 | -0.17 | 0.05 | -0.04 | 5/21/2025 | 5/23/2025 4:00:01 PM EST |
| 67.00 | 0.61 | 0.74 | 0.80 | 0.00 | 0.00% | 0 | 23 | 0.30 | -0.22 | 0.06 | -0.04 | 5/21/2025 | 5/23/2025 4:00:01 PM EST |
| 68.00 | 0.84 | 0.98 | 0.94 | 0.00 | 0.00% | 0 | 5 | 0.29 | -0.28 | 0.07 | -0.05 | 5/21/2025 | 5/23/2025 4:00:01 PM EST |
| 69.00 | 1.13 | 1.28 | 1.46 | 0.00 | 0.00% | 0 | 12 | 0.28 | -0.35 | 0.08 | -0.05 | 5/20/2025 | 5/23/2025 4:00:01 PM EST |
| 70.00 | 1.50 | 1.67 | 3.44 | 0.00 | 0.00% | 0 | 8 | 0.28 | -0.43 | 0.09 | -0.05 | 5/9/2025 | 5/23/2025 4:00:01 PM EST |
| 71.00 | 1.96 | 2.17 | 2.70 | 0.00 | 0.00% | 0 | 37 | 0.27 | -0.52 | 0.09 | -0.05 | 5/19/2025 | 5/23/2025 4:00:01 PM EST |
| 72.00 | 2.42 | 2.70 | % | 0 | 0 | 0.26 | -0.62 | 0.09 | -0.04 | 5/23/2025 4:00:01 PM EST | |||
| 73.00 | 2.33 | 3.45 | 5.52 | 0.00 | 0.00% | 0 | 18 | 0.19 | -0.71 | 0.08 | -0.04 | 5/9/2025 | 5/23/2025 4:00:01 PM EST |
| 74.00 | 3.90 | 4.15 | 6.32 | 0.00 | 0.00% | 0 | 5 | 0.26 | -0.79 | 0.07 | -0.03 | 5/9/2025 | 5/23/2025 4:00:01 PM EST |
| 75.00 | 4.70 | 4.95 | 7.95 | 0.00 | 0.00% | 0 | 14 | 0.25 | -0.85 | 0.06 | -0.02 | 5/15/2025 | 5/23/2025 4:00:01 PM EST |
| 76.00 | 5.60 | 5.85 | 8.23 | 0.00 | 0.00% | 0 | 10 | 0.25 | -0.90 | 0.05 | -0.02 | 5/9/2025 | 5/23/2025 4:00:01 PM EST |
| 77.00 | 4.95 | 7.55 | % | 0 | 0 | 0.28 | -0.94 | 0.03 | -0.01 | 5/23/2025 4:00:01 PM EST | |||
| 78.00 | 7.50 | 7.70 | 7.80 | 0.00 | 0.00% | 0 | 0 | 0.29 | -0.96 | 0.02 | -0.01 | 5/7/2025 | 5/23/2025 4:00:01 PM EST |
| 79.00 | 8.45 | 8.70 | % | 0 | 0 | 0.32 | -0.98 | 0.01 | -0.01 | 5/23/2025 4:00:01 PM EST | |||
| 80.00 | 9.20 | 10.85 | 9.73 | 0.00 | 0.00% | 0 | 0 | 0.37 | -0.99 | 0.01 | 0.00 | 5/7/2025 | 5/23/2025 4:00:01 PM EST |
| 81.00 | 10.45 | 10.95 | 10.65 | 0.00 | 0.00% | 0 | 0 | 0.40 | -0.99 | 0.01 | 0.00 | 5/7/2025 | 5/23/2025 4:00:01 PM EST |
| 82.00 | 10.90 | 11.70 | % | 0 | 0 | 0.42 | -1.00 | 0.00 | 0.00 | 5/23/2025 4:00:01 PM EST | |||
| 83.00 | 12.45 | 13.55 | % | 0 | 0 | 0.42 | -1.00 | 0.00 | 0.00 | 5/23/2025 4:00:01 PM EST | |||
| 84.00 | 12.65 | 13.75 | % | 0 | 0 | 0.86 | -1.00 | 0.00 | 0.00 | 5/23/2025 4:00:01 PM EST | |||
| 85.00 | 14.45 | 14.80 | % | 0 | 0 | 0.75 | -1.00 | 0.00 | 0.00 | 5/23/2025 4:00:01 PM EST | |||
| 90.00 | 17.60 | 21.65 | % | 0 | 0 | 0.87 | -1.00 | 0.00 | 0.00 | 5/23/2025 4:00:01 PM EST | |||
| 95.00 | 22.60 | 26.65 | % | 0 | 0 | 1.09 | -1.00 | 0.00 | 0.00 | 5/23/2025 4:00:01 PM EST |