Options Chain for ASTRAZENECA PLC SPONSORED ADR (AZN) - $74.42 as of 6/13/2025 8:56:50 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 37.50 | 34.90 | 38.90 | 34.30 | 0.00 | 0.00% | 0 | 131 | 4.04 | 1.00 | 0.00 | 0.00 | 4/30/2025 | 6/13/2025 3:59:55 PM EST |
| 40.00 | 32.40 | 36.45 | 34.32 | +8.02 | +30.50% | 1 | 4 | 2.73 | 1.00 | 0.00 | 0.00 | 6/13/2025 | 6/13/2025 3:59:55 PM EST |
| 42.50 | 29.90 | 33.95 | % | 0 | 0 | 3.42 | 1.00 | 0.00 | 0.00 | 6/13/2025 3:59:55 PM EST | |||
| 45.00 | 27.30 | 31.45 | 21.10 | 0.00 | 0.00% | 0 | 1 | 3.38 | 1.00 | 0.00 | 0.00 | 4/7/2025 | 6/13/2025 3:59:55 PM EST |
| 47.50 | 24.85 | 28.95 | 23.45 | 0.00 | 0.00% | 0 | 1 | 2.87 | 1.00 | 0.00 | 0.00 | 4/28/2025 | 6/13/2025 3:59:55 PM EST |
| 50.00 | 22.35 | 26.45 | 24.49 | 0.00 | 0.00% | 0 | 134 | 2.88 | 1.00 | 0.00 | 0.00 | 6/12/2025 | 6/13/2025 3:59:55 PM EST |
| 55.00 | 19.15 | 20.45 | 17.61 | 0.00 | 0.00% | 0 | 317 | 1.14 | 1.00 | 0.00 | 0.00 | 5/30/2025 | 6/13/2025 3:59:55 PM EST |
| 57.00 | 17.05 | 17.70 | % | 0 | 0 | 1.02 | 1.00 | 0.00 | 0.00 | 6/13/2025 3:59:55 PM EST | |||
| 57.50 | 16.60 | 17.95 | 16.85 | +7.60 | +82.17% | 1 | 147 | 0.89 | 1.00 | 0.00 | 0.00 | 6/13/2025 | 6/13/2025 3:59:55 PM EST |
| 58.00 | 15.50 | 17.00 | % | 0 | 0 | 0.96 | 1.00 | 0.00 | 0.00 | 6/13/2025 3:59:55 PM EST | |||
| 59.00 | 15.20 | 16.35 | % | 0 | 0 | 0.90 | 1.00 | 0.00 | 0.00 | 6/13/2025 3:59:55 PM EST | |||
| 60.00 | 13.65 | 15.95 | 9.81 | 0.00 | 0.00% | 0 | 602 | 0.75 | 1.00 | 0.00 | 0.00 | 5/19/2025 | 6/13/2025 3:59:55 PM EST |
| 61.00 | 13.25 | 14.15 | % | 0 | 0 | 0.78 | 1.00 | 0.00 | 0.00 | 6/13/2025 3:59:55 PM EST | |||
| 62.00 | 12.20 | 12.55 | % | 0 | 0 | 0.79 | 1.00 | 0.00 | 0.00 | 6/13/2025 3:59:55 PM EST | |||
| 62.50 | 11.30 | 12.30 | 6.25 | 0.00 | 0.00% | 0 | 235 | 0.76 | 1.00 | 0.00 | 0.00 | 5/12/2025 | 6/13/2025 3:59:55 PM EST |
| 63.00 | 10.70 | 12.05 | % | 0 | 0 | 0.67 | 1.00 | 0.00 | 0.00 | 6/13/2025 3:59:55 PM EST | |||
| 64.00 | 9.85 | 11.00 | % | 0 | 0 | 0.62 | 1.00 | 0.00 | 0.00 | 6/13/2025 3:59:55 PM EST | |||
| 65.00 | 9.25 | 9.55 | 8.95 | 0.00 | 0.00% | 0 | 1,024 | 0.56 | 1.00 | 0.00 | 0.00 | 6/10/2025 | 6/13/2025 3:59:55 PM EST |
| 66.00 | 8.30 | 9.50 | 6.24 | 0.00 | 0.00% | 0 | 20 | 0.63 | 1.00 | 0.00 | 0.00 | 6/3/2025 | 6/13/2025 3:59:55 PM EST |
| 67.00 | 7.20 | 7.75 | 6.45 | 0.00 | 0.00% | 0 | 3 | 0.50 | 0.99 | 0.01 | -0.01 | 6/4/2025 | 6/13/2025 3:59:55 PM EST |
| 67.50 | 6.85 | 7.30 | 6.90 | -0.25 | -3.50% | 100 | 3,305 | 0.43 | 0.99 | 0.01 | -0.01 | 6/13/2025 | 6/13/2025 3:59:55 PM EST |
| 68.00 | 6.25 | 8.40 | 3.51 | 0.00 | 0.00% | 0 | 48 | 0.48 | 0.99 | 0.01 | -0.02 | 5/28/2025 | 6/13/2025 3:59:55 PM EST |
| 69.00 | 5.30 | 6.55 | 3.95 | 0.00 | 0.00% | 0 | 135 | 0.35 | 0.97 | 0.02 | -0.03 | 6/6/2025 | 6/13/2025 3:59:55 PM EST |
| 70.00 | 2.80 | 5.35 | 5.20 | 0.00 | 0.00% | 0 | 10,898 | 0.33 | 0.93 | 0.04 | -0.04 | 6/12/2025 | 6/13/2025 3:59:55 PM EST |
| 71.00 | 3.40 | 4.40 | 4.27 | +1.64 | +62.36% | 3 | 1,782 | 0.29 | 0.89 | 0.07 | -0.05 | 6/13/2025 | 6/13/2025 3:59:55 PM EST |
| 72.00 | 2.30 | 2.87 | 2.60 | -0.85 | -24.64% | 10 | 229 | 0.20 | 0.83 | 0.10 | -0.06 | 6/13/2025 | 6/13/2025 3:59:55 PM EST |
| 72.50 | 1.84 | 2.39 | 2.55 | -0.31 | -10.84% | 2 | 5,378 | 0.23 | 0.79 | 0.12 | -0.07 | 6/13/2025 | 6/13/2025 3:59:55 PM EST |
| 73.00 | 1.68 | 2.00 | 1.80 | -0.70 | -28.00% | 2 | 1,253 | 0.21 | 0.74 | 0.14 | -0.07 | 6/13/2025 | 6/13/2025 3:59:55 PM EST |
| 74.00 | 0.83 | 1.31 | 1.12 | -0.67 | -37.43% | 151 | 840 | 0.21 | 0.59 | 0.17 | -0.07 | 6/13/2025 | 6/13/2025 3:59:55 PM EST |
| 75.00 | 0.34 | 0.73 | 0.58 | -0.51 | -46.79% | 78 | 5,786 | 0.20 | 0.42 | 0.18 | -0.07 | 6/13/2025 | 6/13/2025 3:59:55 PM EST |
| 76.00 | 0.13 | 0.45 | 0.26 | -0.36 | -58.07% | 60 | 186 | 0.20 | 0.25 | 0.14 | -0.05 | 6/13/2025 | 6/13/2025 3:59:55 PM EST |
| 77.00 | 0.00 | 0.17 | 0.12 | -0.27 | -69.24% | 5 | 218 | 0.20 | 0.13 | 0.09 | -0.03 | 6/13/2025 | 6/13/2025 3:59:55 PM EST |
| 77.50 | 0.01 | 0.15 | 0.10 | -0.13 | -56.53% | 6,013 | 10,370 | 0.22 | 0.09 | 0.07 | -0.02 | 6/13/2025 | 6/13/2025 3:59:55 PM EST |
| 78.00 | 0.00 | 0.14 | 0.17 | 0.00 | 0.00% | 0 | 15 | 0.26 | 0.06 | 0.05 | -0.02 | 6/12/2025 | 6/13/2025 3:59:55 PM EST |
| 79.00 | 0.00 | 0.11 | 0.05 | 0.00 | 0.00% | 0 | 4 | 0.30 | 0.02 | 0.02 | -0.01 | 6/11/2025 | 6/13/2025 3:59:55 PM EST |
| 80.00 | 0.00 | 0.10 | 0.06 | 0.00 | 0.00% | 0 | 5,899 | 0.32 | 0.01 | 0.01 | 0.00 | 6/12/2025 | 6/13/2025 3:59:55 PM EST |
| 81.00 | 0.00 | 0.09 | % | 0 | 0 | 0.38 | 0.00 | 0.00 | 0.00 | 6/13/2025 3:59:55 PM EST | |||
| 82.00 | 0.00 | 1.23 | % | 0 | 0 | 0.52 | 0.00 | 0.00 | 0.00 | 6/13/2025 3:59:55 PM EST | |||
| 82.50 | 0.00 | 0.07 | 0.03 | 0.00 | 0.00% | 0 | 547 | 0.42 | 0.00 | 0.00 | 0.00 | 6/12/2025 | 6/13/2025 3:59:55 PM EST |
| 83.00 | 0.00 | 1.07 | % | 0 | 0 | 0.67 | 0.00 | 0.00 | 0.00 | 6/13/2025 3:59:55 PM EST | |||
| 84.00 | 0.00 | 1.60 | % | 0 | 0 | 0.86 | 0.00 | 0.00 | 0.00 | 6/13/2025 3:59:55 PM EST | |||
| 85.00 | 0.00 | 0.60 | 0.03 | 0.00 | 0.00% | 0 | 418 | 0.64 | 0.00 | 0.00 | 0.00 | 6/12/2025 | 6/13/2025 3:59:55 PM EST |
| 86.00 | 0.00 | 1.28 | % | 0 | 0 | 1.16 | 0.00 | 0.00 | 0.00 | 6/13/2025 3:59:55 PM EST | |||
| 87.50 | 0.00 | 1.47 | 0.01 | 0.00 | 0.00% | 0 | 81 | 1.24 | 0.00 | 0.00 | 0.00 | 6/2/2025 | 6/13/2025 3:59:55 PM EST |
| 90.00 | 0.00 | 1.00 | 0.01 | 0.00 | 0.00% | 0 | 186 | 1.07 | 0.00 | 0.00 | 0.00 | 6/12/2025 | 6/13/2025 3:59:55 PM EST |
| 95.00 | 0.00 | 1.29 | 0.30 | 0.00 | 0.00% | 0 | 204 | 1.44 | 0.00 | 0.00 | 0.00 | 3/10/2025 | 6/13/2025 3:59:55 PM EST |
| 100.00 | 0.00 | 0.15 | 0.21 | 0.00 | 0.00% | 0 | 42 | 1.13 | 0.00 | 0.00 | 0.00 | 3/10/2025 | 6/13/2025 3:59:55 PM EST |
| 105.00 | 0.00 | 1.95 | 0.10 | 0.00 | 0.00% | 0 | 1 | 2.01 | 0.00 | 0.00 | 0.00 | 12/13/2024 | 6/13/2025 3:59:55 PM EST |
| 110.00 | 0.00 | 1.75 | 0.05 | 0.00 | 0.00% | 0 | 74 | 1.82 | 0.00 | 0.00 | 0.00 | 3/13/2025 | 6/13/2025 3:59:55 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 37.50 | 0.00 | 0.01 | 0.18 | 0.00 | 0.00% | 0 | 21 | 1.78 | 0.00 | 0.00 | 0.00 | 4/10/2025 | 6/13/2025 3:59:55 PM EST |
| 40.00 | 0.00 | 0.01 | 0.18 | 0.00 | 0.00% | 0 | 11 | 1.62 | 0.00 | 0.00 | 0.00 | 4/10/2025 | 6/13/2025 3:59:55 PM EST |
| 42.50 | 0.00 | 0.01 | 0.04 | 0.00 | 0.00% | 0 | 17 | 1.47 | 0.00 | 0.00 | 0.00 | 4/28/2025 | 6/13/2025 3:59:55 PM EST |
| 45.00 | 0.00 | 0.16 | 0.03 | 0.00 | 0.00% | 0 | 12 | 1.90 | 0.00 | 0.00 | 0.00 | 5/28/2025 | 6/13/2025 3:59:55 PM EST |
| 47.50 | 0.00 | 1.64 | 0.07 | 0.00 | 0.00% | 0 | 16 | 2.54 | 0.00 | 0.00 | 0.00 | 4/28/2025 | 6/13/2025 3:59:55 PM EST |
| 50.00 | 0.00 | 2.04 | 0.07 | 0.00 | 0.00% | 0 | 9 | 2.31 | 0.00 | 0.00 | 0.00 | 4/29/2025 | 6/13/2025 3:59:55 PM EST |
| 55.00 | 0.00 | 0.07 | 0.06 | 0.00 | 0.00% | 0 | 179 | 1.07 | 0.00 | 0.00 | 0.00 | 5/30/2025 | 6/13/2025 3:59:55 PM EST |
| 57.00 | 0.00 | 0.08 | % | 0 | 0 | 0.96 | 0.00 | 0.00 | 0.00 | 6/13/2025 3:59:55 PM EST | |||
| 57.50 | 0.00 | 0.08 | 0.04 | 0.00 | 0.00% | 0 | 201 | 0.95 | 0.00 | 0.00 | 0.00 | 6/4/2025 | 6/13/2025 3:59:55 PM EST |
| 58.00 | 0.00 | 0.08 | % | 0 | 0 | 0.92 | 0.00 | 0.00 | 0.00 | 6/13/2025 3:59:55 PM EST | |||
| 59.00 | 0.00 | 0.08 | % | 0 | 0 | 0.87 | 0.00 | 0.00 | 0.00 | 6/13/2025 3:59:55 PM EST | |||
| 60.00 | 0.00 | 0.02 | 0.01 | 0.00 | 0.00% | 0 | 977 | 0.67 | 0.00 | 0.00 | 0.00 | 6/12/2025 | 6/13/2025 3:59:55 PM EST |
| 61.00 | 0.00 | 0.09 | 0.01 | -0.06 | -85.72% | 2 | 2 | 0.76 | 0.00 | 0.00 | 0.00 | 6/13/2025 | 6/13/2025 3:59:55 PM EST |
| 62.00 | 0.00 | 0.09 | 0.06 | 0.00 | 0.00% | 0 | 22 | 0.72 | 0.00 | 0.00 | 0.00 | 6/5/2025 | 6/13/2025 3:59:55 PM EST |
| 62.50 | 0.01 | 0.09 | 0.08 | 0.00 | 0.00% | 0 | 2,089 | 0.60 | 0.00 | 0.00 | 0.00 | 6/5/2025 | 6/13/2025 3:59:55 PM EST |
| 63.00 | 0.00 | 0.09 | 0.34 | 0.00 | 0.00% | 0 | 46 | 0.67 | 0.00 | 0.00 | 0.00 | 5/23/2025 | 6/13/2025 3:59:55 PM EST |
| 64.00 | 0.00 | 0.10 | 0.02 | 0.00 | 0.00% | 0 | 35 | 0.62 | 0.00 | 0.00 | 0.00 | 6/10/2025 | 6/13/2025 3:59:55 PM EST |
| 65.00 | 0.00 | 0.10 | 0.03 | 0.00 | 0.00% | 0 | 1,697 | 0.56 | 0.00 | 0.00 | 0.00 | 6/11/2025 | 6/13/2025 3:59:55 PM EST |
| 66.00 | 0.00 | 0.11 | 0.14 | 0.00 | 0.00% | 0 | 42 | 0.53 | 0.00 | 0.00 | 0.00 | 6/4/2025 | 6/13/2025 3:59:55 PM EST |
| 67.00 | 0.00 | 0.12 | 0.20 | 0.00 | 0.00% | 0 | 4 | 0.49 | -0.01 | 0.01 | -0.01 | 6/5/2025 | 6/13/2025 3:59:55 PM EST |
| 67.50 | 0.00 | 0.13 | 0.13 | 0.00 | 0.00% | 0 | 3,558 | 0.46 | -0.01 | 0.01 | -0.01 | 6/9/2025 | 6/13/2025 3:59:55 PM EST |
| 68.00 | 0.00 | 0.14 | 0.08 | 0.00 | 0.00% | 0 | 41 | 0.44 | -0.01 | 0.01 | -0.02 | 6/12/2025 | 6/13/2025 3:59:55 PM EST |
| 69.00 | 0.00 | 0.15 | 0.06 | -0.07 | -53.85% | 2 | 48 | 0.40 | -0.03 | 0.02 | -0.03 | 6/13/2025 | 6/13/2025 3:59:55 PM EST |
| 70.00 | 0.04 | 0.15 | 0.09 | 0.00 | 0.00% | 0 | 3,357 | 0.30 | -0.07 | 0.04 | -0.04 | 6/12/2025 | 6/13/2025 3:59:55 PM EST |
| 71.00 | 0.06 | 0.21 | 0.27 | 0.00 | 0.00% | 0 | 790 | 0.27 | -0.11 | 0.07 | -0.05 | 6/11/2025 | 6/13/2025 3:59:55 PM EST |
| 72.00 | 0.15 | 0.34 | 0.41 | 0.00 | 0.00% | 0 | 83 | 0.25 | -0.17 | 0.10 | -0.06 | 6/11/2025 | 6/13/2025 3:59:55 PM EST |
| 72.50 | 0.04 | 0.39 | 0.30 | -0.27 | -47.37% | 3 | 1,168 | 0.25 | -0.21 | 0.12 | -0.07 | 6/13/2025 | 6/13/2025 3:59:55 PM EST |
| 73.00 | 0.33 | 0.53 | 0.37 | +0.01 | +2.78% | 4 | 249 | 0.24 | -0.26 | 0.14 | -0.07 | 6/13/2025 | 6/13/2025 3:59:55 PM EST |
| 74.00 | 0.41 | 0.81 | 0.83 | +0.22 | +36.07% | 86 | 192 | 0.19 | -0.41 | 0.17 | -0.07 | 6/13/2025 | 6/13/2025 3:59:55 PM EST |
| 75.00 | 0.90 | 1.42 | 1.21 | +0.20 | +19.81% | 19 | 1,919 | 0.22 | -0.58 | 0.18 | -0.07 | 6/13/2025 | 6/13/2025 3:59:55 PM EST |
| 76.00 | 1.49 | 1.99 | 1.48 | 0.00 | 0.00% | 0 | 12 | 0.17 | -0.75 | 0.14 | -0.05 | 6/12/2025 | 6/13/2025 3:59:55 PM EST |
| 77.00 | 2.40 | 2.86 | % | 0 | 0 | 0.25 | -0.87 | 0.09 | -0.03 | 6/13/2025 3:59:55 PM EST | |||
| 77.50 | 2.96 | 3.30 | 2.95 | 0.00 | 0.00% | 0 | 176 | 0.27 | -0.91 | 0.07 | -0.02 | 6/12/2025 | 6/13/2025 3:59:55 PM EST |
| 78.00 | 2.89 | 3.70 | % | 0 | 0 | 0.32 | -0.94 | 0.05 | -0.02 | 6/13/2025 3:59:55 PM EST | |||
| 79.00 | 2.87 | 4.75 | 6.55 | 0.00 | 0.00% | 0 | 5 | 0.35 | -0.98 | 0.02 | -0.01 | 5/30/2025 | 6/13/2025 3:59:55 PM EST |
| 80.00 | 4.00 | 6.70 | 12.20 | 0.00 | 0.00% | 0 | 0 | 0.43 | -0.99 | 0.01 | 0.00 | 5/15/2025 | 6/13/2025 3:59:55 PM EST |
| 81.00 | 6.05 | 6.75 | 9.50 | 0.00 | 0.00% | 0 | 0 | 0.48 | -1.00 | 0.00 | 0.00 | 5/30/2025 | 6/13/2025 3:59:55 PM EST |
| 82.00 | 7.00 | 7.75 | % | 0 | 0 | 0.53 | -1.00 | 0.00 | 0.00 | 6/13/2025 3:59:55 PM EST | |||
| 82.50 | 7.45 | 8.55 | 17.13 | 0.00 | 0.00% | 0 | 0 | 0.55 | -1.00 | 0.00 | 0.00 | 4/10/2025 | 6/13/2025 3:59:55 PM EST |
| 83.00 | 7.85 | 9.00 | % | 0 | 0 | 0.54 | -1.00 | 0.00 | 0.00 | 6/13/2025 3:59:55 PM EST | |||
| 84.00 | 9.20 | 9.75 | % | 0 | 0 | 0.62 | -1.00 | 0.00 | 0.00 | 6/13/2025 3:59:55 PM EST | |||
| 85.00 | 9.80 | 11.45 | 10.95 | 0.00 | 0.00% | 0 | 0 | 0.67 | -1.00 | 0.00 | 0.00 | 3/24/2025 | 6/13/2025 3:59:55 PM EST |
| 86.00 | 9.90 | 12.70 | % | 0 | 0 | 0.71 | -1.00 | 0.00 | 0.00 | 6/13/2025 3:59:55 PM EST | |||
| 87.50 | 12.85 | 14.25 | 15.75 | 0.00 | 0.00% | 0 | 5 | 0.77 | -1.00 | 0.00 | 0.00 | 6/2/2025 | 6/13/2025 3:59:55 PM EST |
| 90.00 | 14.85 | 16.50 | 22.75 | 0.00 | 0.00% | 0 | 0 | 0.87 | -1.00 | 0.00 | 0.00 | 5/15/2025 | 6/13/2025 3:59:55 PM EST |
| 95.00 | 19.70 | 21.65 | 21.80 | 0.00 | 0.00% | 0 | 0 | 1.01 | -1.00 | 0.00 | 0.00 | 2/14/2025 | 6/13/2025 3:59:55 PM EST |
| 100.00 | 24.70 | 26.45 | 28.65 | 0.00 | 0.00% | 0 | 0 | 1.36 | -1.00 | 0.00 | 0.00 | 2/7/2025 | 6/13/2025 3:59:55 PM EST |
| 105.00 | 29.60 | 31.50 | 36.25 | 0.00 | 0.00% | 0 | 0 | 1.44 | -1.00 | 0.00 | 0.00 | 1/24/2025 | 6/13/2025 3:59:55 PM EST |
| 110.00 | 34.75 | 36.45 | % | 0 | 0 | 1.54 | -1.00 | 0.00 | 0.00 | 6/13/2025 3:59:55 PM EST |