Options Chain for ASTRAZENECA PLC SPONSORED ADR (AZN) - $72.47 as of 5/5/2025 7:33:56 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 37.50 | 34.00 | 35.35 | 34.30 | 0.00 | 0.00% | 0 | 131 | 1.59 | 1.00 | 0.00 | 0.00 | 4/30/2025 | 5/5/2025 3:59:57 PM EST |
| 40.00 | 31.55 | 33.25 | 22.35 | 0.00 | 0.00% | 0 | 4 | 1.43 | 1.00 | 0.00 | 0.00 | 4/9/2025 | 5/5/2025 3:59:57 PM EST |
| 42.50 | 29.15 | 30.40 | % | 0 | 0 | 1.32 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:57 PM EST | |||
| 45.00 | 27.00 | 27.65 | 21.10 | 0.00 | 0.00% | 0 | 1 | 1.21 | 1.00 | 0.00 | 0.00 | 4/7/2025 | 5/5/2025 3:59:57 PM EST |
| 47.50 | 24.10 | 25.15 | 23.45 | 0.00 | 0.00% | 0 | 1 | 1.09 | 1.00 | 0.00 | 0.00 | 4/28/2025 | 5/5/2025 3:59:57 PM EST |
| 50.00 | 21.55 | 23.35 | 21.00 | 0.00 | 0.00% | 0 | 134 | 0.97 | 1.00 | 0.00 | -0.01 | 4/28/2025 | 5/5/2025 3:59:57 PM EST |
| 55.00 | 17.35 | 18.25 | 16.20 | 0.00 | 0.00% | 0 | 80 | 0.85 | 0.99 | 0.00 | -0.01 | 4/28/2025 | 5/5/2025 3:59:57 PM EST |
| 57.50 | 14.15 | 15.20 | 10.30 | 0.00 | 0.00% | 0 | 147 | 0.69 | 0.97 | 0.01 | -0.02 | 4/21/2025 | 5/5/2025 3:59:57 PM EST |
| 60.00 | 12.55 | 12.90 | 12.41 | 0.00 | 0.00% | 0 | 377 | 0.42 | 0.93 | 0.01 | -0.02 | 4/30/2025 | 5/5/2025 3:59:57 PM EST |
| 62.50 | 10.15 | 10.55 | 6.90 | 0.00 | 0.00% | 0 | 230 | 0.25 | 0.91 | 0.02 | -0.02 | 4/21/2025 | 5/5/2025 3:59:57 PM EST |
| 65.00 | 7.85 | 8.10 | 8.50 | 0.00 | 0.00% | 0 | 982 | 0.52 | 0.82 | 0.03 | -0.03 | 5/2/2025 | 5/5/2025 3:59:57 PM EST |
| 67.50 | 5.75 | 6.00 | 5.90 | +0.75 | +14.57% | 2 | 3,094 | 0.23 | 0.77 | 0.04 | -0.03 | 5/5/2025 | 5/5/2025 3:59:57 PM EST |
| 70.00 | 3.90 | 4.15 | 4.08 | +0.14 | +3.56% | 3 | 10,671 | 0.25 | 0.67 | 0.05 | -0.03 | 5/5/2025 | 5/5/2025 3:59:57 PM EST |
| 72.50 | 2.42 | 2.59 | 2.58 | -0.11 | -4.09% | 4 | 2,463 | 0.24 | 0.53 | 0.06 | -0.03 | 5/5/2025 | 5/5/2025 3:59:57 PM EST |
| 75.00 | 1.34 | 1.46 | 1.43 | -0.17 | -10.63% | 60 | 6,159 | 0.23 | 0.38 | 0.06 | -0.03 | 5/5/2025 | 5/5/2025 3:59:57 PM EST |
| 77.50 | 0.65 | 0.76 | 0.72 | -0.09 | -11.12% | 10 | 10,598 | 0.23 | 0.30 | 0.04 | -0.03 | 5/5/2025 | 5/5/2025 3:59:57 PM EST |
| 80.00 | 0.30 | 0.55 | 0.34 | 0.00 | 0.00% | 0 | 5,902 | 0.23 | 0.23 | 0.03 | -0.03 | 5/2/2025 | 5/5/2025 3:59:57 PM EST |
| 82.50 | 0.14 | 0.18 | 0.21 | 0.00 | 0.00% | 0 | 587 | 0.24 | 0.20 | 0.03 | -0.03 | 4/30/2025 | 5/5/2025 3:59:57 PM EST |
| 85.00 | 0.00 | 0.31 | 0.13 | +0.03 | +30.00% | 2 | 455 | 0.26 | 0.16 | 0.02 | -0.03 | 5/5/2025 | 5/5/2025 3:59:57 PM EST |
| 87.50 | 0.00 | 0.29 | 0.06 | 0.00 | 0.00% | 0 | 82 | 0.35 | 0.09 | 0.02 | -0.02 | 4/22/2025 | 5/5/2025 3:59:57 PM EST |
| 90.00 | 0.02 | 0.27 | 0.02 | 0.00 | 0.00% | 0 | 194 | 0.32 | 0.07 | 0.01 | -0.02 | 4/21/2025 | 5/5/2025 3:59:57 PM EST |
| 95.00 | 0.00 | 0.25 | 0.30 | 0.00 | 0.00% | 0 | 204 | 0.45 | 0.03 | 0.01 | -0.01 | 3/10/2025 | 5/5/2025 3:59:57 PM EST |
| 100.00 | 0.00 | 0.47 | 0.21 | 0.00 | 0.00% | 0 | 42 | 0.58 | 0.01 | 0.00 | 0.00 | 3/10/2025 | 5/5/2025 3:59:57 PM EST |
| 105.00 | 0.00 | 1.27 | 0.10 | 0.00 | 0.00% | 0 | 1 | 0.83 | 0.00 | 0.00 | 0.00 | 12/13/2024 | 5/5/2025 3:59:57 PM EST |
| 110.00 | 0.00 | 1.27 | 0.05 | 0.00 | 0.00% | 0 | 74 | 0.90 | 0.00 | 0.00 | 0.00 | 3/13/2025 | 5/5/2025 3:59:57 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 37.50 | 0.00 | 0.21 | 0.18 | 0.00 | 0.00% | 0 | 21 | 0.82 | 0.00 | 0.00 | 0.00 | 4/10/2025 | 5/5/2025 3:59:57 PM EST |
| 40.00 | 0.00 | 0.27 | 0.18 | 0.00 | 0.00% | 0 | 11 | 0.77 | 0.00 | 0.00 | 0.00 | 4/10/2025 | 5/5/2025 3:59:57 PM EST |
| 42.50 | 0.00 | 0.28 | 0.04 | 0.00 | 0.00% | 0 | 17 | 0.87 | 0.00 | 0.00 | 0.00 | 4/28/2025 | 5/5/2025 3:59:57 PM EST |
| 45.00 | 0.00 | 2.16 | 0.05 | 0.00 | 0.00% | 0 | 10 | 1.34 | 0.00 | 0.00 | 0.00 | 4/28/2025 | 5/5/2025 3:59:57 PM EST |
| 47.50 | 0.00 | 0.69 | 0.07 | 0.00 | 0.00% | 0 | 16 | 0.87 | 0.00 | 0.00 | 0.00 | 4/28/2025 | 5/5/2025 3:59:57 PM EST |
| 50.00 | 0.00 | 0.11 | 0.07 | 0.00 | 0.00% | 0 | 9 | 0.54 | 0.00 | 0.00 | -0.01 | 4/29/2025 | 5/5/2025 3:59:57 PM EST |
| 55.00 | 0.11 | 2.23 | 0.18 | 0.00 | 0.00% | 0 | 174 | 0.67 | -0.01 | 0.00 | -0.01 | 4/28/2025 | 5/5/2025 3:59:57 PM EST |
| 57.50 | 0.00 | 0.59 | 0.22 | 0.00 | 0.00% | 0 | 218 | 0.47 | -0.03 | 0.01 | -0.02 | 4/29/2025 | 5/5/2025 3:59:57 PM EST |
| 60.00 | 0.00 | 0.59 | 0.22 | 0.00 | 0.00% | 0 | 486 | 0.37 | -0.07 | 0.01 | -0.02 | 5/2/2025 | 5/5/2025 3:59:57 PM EST |
| 62.50 | 0.27 | 1.84 | 0.32 | -0.15 | -31.92% | 1 | 1,237 | 0.41 | -0.09 | 0.02 | -0.02 | 5/5/2025 | 5/5/2025 3:59:57 PM EST |
| 65.00 | 0.43 | 0.61 | 0.65 | 0.00 | 0.00% | 0 | 1,149 | 0.27 | -0.18 | 0.03 | -0.03 | 5/2/2025 | 5/5/2025 3:59:57 PM EST |
| 67.50 | 0.86 | 0.97 | 0.94 | +0.07 | +8.05% | 3 | 756 | 0.28 | -0.23 | 0.04 | -0.03 | 5/5/2025 | 5/5/2025 3:59:57 PM EST |
| 70.00 | 1.48 | 1.57 | 1.51 | +0.07 | +4.87% | 144 | 1,971 | 0.26 | -0.33 | 0.05 | -0.03 | 5/5/2025 | 5/5/2025 3:59:57 PM EST |
| 72.50 | 2.47 | 2.61 | 2.52 | -0.29 | -10.32% | 9 | 837 | 0.25 | -0.47 | 0.06 | -0.03 | 5/5/2025 | 5/5/2025 3:59:57 PM EST |
| 75.00 | 3.55 | 4.05 | 3.95 | 0.00 | 0.00% | 0 | 1,897 | 0.25 | -0.62 | 0.06 | -0.03 | 4/30/2025 | 5/5/2025 3:59:57 PM EST |
| 77.50 | 5.15 | 5.90 | 6.10 | 0.00 | 0.00% | 0 | 882 | 0.41 | -0.70 | 0.04 | -0.03 | 4/30/2025 | 5/5/2025 3:59:57 PM EST |
| 80.00 | 7.85 | 8.15 | 9.75 | 0.00 | 0.00% | 0 | 306 | 0.48 | -0.77 | 0.03 | -0.03 | 4/28/2025 | 5/5/2025 3:59:57 PM EST |
| 82.50 | 9.40 | 11.55 | 17.13 | 0.00 | 0.00% | 0 | 8 | 0.52 | -0.80 | 0.03 | -0.03 | 4/10/2025 | 5/5/2025 3:59:57 PM EST |
| 85.00 | 12.80 | 13.00 | 10.95 | 0.00 | 0.00% | 0 | 0 | 0.59 | -0.84 | 0.02 | -0.03 | 3/24/2025 | 5/5/2025 3:59:57 PM EST |
| 87.50 | 14.40 | 15.50 | 18.75 | 0.00 | 0.00% | 0 | 0 | 0.67 | -0.91 | 0.02 | -0.02 | 4/23/2025 | 5/5/2025 3:59:57 PM EST |
| 90.00 | 17.05 | 18.50 | 21.35 | 0.00 | 0.00% | 0 | 0 | 0.72 | -0.93 | 0.01 | -0.02 | 4/23/2025 | 5/5/2025 3:59:57 PM EST |
| 95.00 | 22.05 | 23.25 | 21.80 | 0.00 | 0.00% | 0 | 0 | 0.80 | -0.97 | 0.01 | -0.01 | 2/14/2025 | 5/5/2025 3:59:57 PM EST |
| 100.00 | 26.65 | 28.60 | 28.65 | 0.00 | 0.00% | 0 | 0 | 0.91 | -0.99 | 0.00 | 0.00 | 2/7/2025 | 5/5/2025 3:59:57 PM EST |
| 105.00 | 31.75 | 33.55 | 36.25 | 0.00 | 0.00% | 0 | 0 | 0.98 | -1.00 | 0.00 | 0.00 | 1/24/2025 | 5/5/2025 3:59:57 PM EST |
| 110.00 | 36.75 | 38.50 | % | 0 | 0 | 1.08 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:57 PM EST |