Options Chain for ASTRAZENECA PLC SPONSORED ADR (AZN) - $70.41 as of 5/27/2025 1:36:38 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 45.00 | 25.65 | 26.15 | % | 0 | 0 | 1.83 | 1.00 | 0.00 | 0.00 | 5/27/2025 12:58:56 PM EST | |||
| 50.00 | 20.80 | 21.00 | % | 0 | 0 | 1.14 | 1.00 | 0.00 | 0.00 | 5/27/2025 12:58:56 PM EST | |||
| 54.00 | 16.80 | 17.40 | % | 0 | 0 | 0.92 | 1.00 | 0.00 | 0.00 | 5/27/2025 12:58:56 PM EST | |||
| 55.00 | 15.85 | 16.05 | % | 0 | 0 | 0.86 | 1.00 | 0.00 | 0.00 | 5/27/2025 12:58:56 PM EST | |||
| 56.00 | 14.75 | 15.10 | % | 0 | 0 | 0.81 | 1.00 | 0.00 | 0.00 | 5/27/2025 12:58:56 PM EST | |||
| 57.00 | 13.90 | 14.10 | % | 0 | 0 | 0.81 | 1.00 | 0.00 | 0.00 | 5/27/2025 12:58:56 PM EST | |||
| 58.00 | 12.90 | 13.10 | 14.23 | 0.00 | 0.00% | 0 | 3 | 0.71 | 1.00 | 0.00 | 0.00 | 4/30/2025 | 5/27/2025 12:58:56 PM EST |
| 59.00 | 11.90 | 12.05 | 13.60 | 0.00 | 0.00% | 0 | 5 | 0.70 | 1.00 | 0.00 | 0.00 | 5/2/2025 | 5/27/2025 12:58:56 PM EST |
| 60.00 | 10.90 | 11.05 | 8.85 | 0.00 | 0.00% | 0 | 9 | 0.60 | 1.00 | 0.00 | -0.01 | 5/9/2025 | 5/27/2025 12:58:56 PM EST |
| 61.00 | 9.90 | 10.10 | 9.82 | 0.00 | 0.00% | 0 | 3 | 0.55 | 0.99 | 0.00 | -0.01 | 5/1/2025 | 5/27/2025 12:58:56 PM EST |
| 62.00 | 8.95 | 9.15 | 7.18 | 0.00 | 0.00% | 0 | 2 | 0.57 | 0.98 | 0.01 | -0.02 | 5/9/2025 | 5/27/2025 12:58:56 PM EST |
| 63.00 | 7.95 | 8.15 | 7.28 | 0.00 | 0.00% | 0 | 7 | 0.49 | 0.97 | 0.01 | -0.02 | 5/21/2025 | 5/27/2025 12:58:56 PM EST |
| 64.00 | 6.95 | 7.10 | 5.52 | 0.00 | 0.00% | 0 | 2 | 0.37 | 0.96 | 0.02 | -0.03 | 5/9/2025 | 5/27/2025 12:58:56 PM EST |
| 65.00 | 6.00 | 6.15 | 5.53 | 0.00 | 0.00% | 0 | 6 | 0.33 | 0.93 | 0.03 | -0.04 | 5/20/2025 | 5/27/2025 12:58:56 PM EST |
| 66.00 | 5.05 | 5.25 | 7.17 | 0.00 | 0.00% | 0 | 5 | 0.34 | 0.90 | 0.04 | -0.04 | 5/2/2025 | 5/27/2025 12:58:56 PM EST |
| 67.00 | 4.05 | 4.30 | % | 0 | 0 | 0.33 | 0.86 | 0.06 | -0.05 | 5/27/2025 12:58:56 PM EST | |||
| 68.00 | 3.30 | 3.50 | 2.12 | 0.00 | 0.00% | 0 | 33 | 0.31 | 0.80 | 0.08 | -0.06 | 5/22/2025 | 5/27/2025 12:58:56 PM EST |
| 69.00 | 2.52 | 2.65 | 2.60 | 0.00 | 0.00% | 0 | 2 | 0.29 | 0.72 | 0.10 | -0.07 | 5/20/2025 | 5/27/2025 12:58:56 PM EST |
| 70.00 | 1.83 | 1.95 | 3.07 | +1.27 | +70.56% | 6 | 52 | 0.29 | 0.62 | 0.11 | -0.07 | 5/27/2025 | 5/27/2025 12:58:56 PM EST |
| 71.00 | 1.00 | 1.36 | 1.52 | +0.20 | +15.16% | 11 | 31 | 0.28 | 0.50 | 0.12 | -0.07 | 5/27/2025 | 5/27/2025 12:58:56 PM EST |
| 72.00 | 0.78 | 0.89 | 1.00 | +0.20 | +25.00% | 2 | 14 | 0.27 | 0.38 | 0.12 | -0.06 | 5/27/2025 | 5/27/2025 12:58:56 PM EST |
| 73.00 | 0.49 | 0.54 | 0.46 | -0.11 | -19.30% | 10 | 9 | 0.27 | 0.27 | 0.10 | -0.05 | 5/27/2025 | 5/27/2025 12:58:56 PM EST |
| 74.00 | 0.27 | 0.34 | 0.30 | -0.06 | -16.67% | 4 | 32 | 0.27 | 0.18 | 0.08 | -0.04 | 5/27/2025 | 5/27/2025 12:58:56 PM EST |
| 75.00 | 0.14 | 0.19 | 0.21 | -0.02 | -8.70% | 39 | 66 | 0.27 | 0.11 | 0.06 | -0.03 | 5/27/2025 | 5/27/2025 12:58:56 PM EST |
| 76.00 | 0.07 | 0.12 | 0.16 | 0.00 | 0.00% | 0 | 14 | 0.27 | 0.06 | 0.04 | -0.02 | 5/22/2025 | 5/27/2025 12:58:56 PM EST |
| 77.00 | 0.00 | 0.28 | 0.16 | 0.00 | 0.00% | 0 | 17 | 0.41 | 0.03 | 0.02 | -0.01 | 5/20/2025 | 5/27/2025 12:58:56 PM EST |
| 78.00 | 0.00 | 0.33 | 0.35 | 0.00 | 0.00% | 0 | 30 | 0.48 | 0.02 | 0.01 | -0.01 | 4/28/2025 | 5/27/2025 12:58:56 PM EST |
| 79.00 | 0.00 | 0.43 | % | 0 | 0 | 0.56 | 0.01 | 0.01 | 0.00 | 5/27/2025 12:58:56 PM EST | |||
| 80.00 | 0.00 | 0.30 | % | 0 | 0 | 0.55 | 0.00 | 0.00 | 0.00 | 5/27/2025 12:58:56 PM EST | |||
| 81.00 | 0.00 | 0.29 | % | 0 | 0 | 0.58 | 0.00 | 0.00 | 0.00 | 5/27/2025 12:58:56 PM EST | |||
| 82.00 | 0.00 | 0.29 | % | 0 | 0 | 0.62 | 0.00 | 0.00 | 0.00 | 5/27/2025 12:58:56 PM EST | |||
| 83.00 | 0.00 | 0.26 | % | 0 | 0 | 0.64 | 0.00 | 0.00 | 0.00 | 5/27/2025 12:58:56 PM EST | |||
| 84.00 | 0.00 | 0.25 | % | 0 | 0 | 0.67 | 0.00 | 0.00 | 0.00 | 5/27/2025 12:58:56 PM EST | |||
| 85.00 | 0.00 | 0.29 | % | 0 | 0 | 0.73 | 0.00 | 0.00 | 0.00 | 5/27/2025 12:58:56 PM EST | |||
| 90.00 | 0.00 | 0.21 | % | 0 | 0 | 0.85 | 0.00 | 0.00 | 0.00 | 5/27/2025 12:58:56 PM EST | |||
| 95.00 | 0.00 | 0.19 | % | 0 | 0 | 0.98 | 0.00 | 0.00 | 0.00 | 5/27/2025 12:58:56 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 | 0.29 | % | 0 | 0 | 1.63 | 0.00 | 0.00 | 0.00 | 5/27/2025 12:58:56 PM EST | |||
| 50.00 | 0.00 | 0.30 | % | 0 | 0 | 1.31 | 0.00 | 0.00 | 0.00 | 5/27/2025 12:58:56 PM EST | |||
| 54.00 | 0.00 | 0.31 | % | 0 | 0 | 1.08 | 0.00 | 0.00 | 0.00 | 5/27/2025 12:58:56 PM EST | |||
| 55.00 | 0.00 | 0.32 | % | 0 | 0 | 1.03 | 0.00 | 0.00 | 0.00 | 5/27/2025 12:58:56 PM EST | |||
| 56.00 | 0.00 | 0.31 | % | 0 | 0 | 0.96 | 0.00 | 0.00 | 0.00 | 5/27/2025 12:58:56 PM EST | |||
| 57.00 | 0.00 | 0.52 | % | 0 | 0 | 1.03 | 0.00 | 0.00 | 0.00 | 5/27/2025 12:58:56 PM EST | |||
| 58.00 | 0.00 | 0.52 | 0.18 | 0.00 | 0.00% | 0 | 10 | 0.97 | 0.00 | 0.00 | 0.00 | 5/19/2025 | 5/27/2025 12:58:56 PM EST |
| 59.00 | 0.00 | 0.13 | 0.01 | -0.20 | -95.24% | 1 | 1 | 0.66 | 0.00 | 0.00 | 0.00 | 5/27/2025 | 5/27/2025 12:58:56 PM EST |
| 60.00 | 0.00 | 0.13 | 0.06 | -0.19 | -76.00% | 10 | 12 | 0.60 | 0.00 | 0.00 | -0.01 | 5/27/2025 | 5/27/2025 12:58:56 PM EST |
| 61.00 | 0.00 | 0.16 | 0.07 | -0.08 | -53.34% | 40 | 21 | 0.58 | -0.01 | 0.00 | -0.01 | 5/27/2025 | 5/27/2025 12:58:56 PM EST |
| 62.00 | 0.00 | 0.08 | 0.04 | -0.56 | -93.34% | 11 | 6 | 0.46 | -0.02 | 0.01 | -0.02 | 5/27/2025 | 5/27/2025 12:58:56 PM EST |
| 63.00 | 0.05 | 0.12 | 0.09 | -0.41 | -82.00% | 11 | 32 | 0.42 | -0.03 | 0.01 | -0.02 | 5/27/2025 | 5/27/2025 12:58:56 PM EST |
| 64.00 | 0.00 | 0.12 | 0.68 | 0.00 | 0.00% | 0 | 14 | 0.40 | -0.04 | 0.02 | -0.03 | 5/15/2025 | 5/27/2025 12:58:56 PM EST |
| 65.00 | 0.00 | 0.17 | 0.12 | -0.11 | -47.83% | 1 | 57 | 0.38 | -0.07 | 0.03 | -0.04 | 5/27/2025 | 5/27/2025 12:58:56 PM EST |
| 66.00 | 0.16 | 0.23 | 0.21 | -0.31 | -59.62% | 9 | 35 | 0.32 | -0.10 | 0.04 | -0.04 | 5/27/2025 | 5/27/2025 12:58:56 PM EST |
| 67.00 | 0.11 | 0.33 | 0.65 | 0.00 | 0.00% | 0 | 62 | 0.33 | -0.14 | 0.06 | -0.05 | 5/22/2025 | 5/27/2025 12:58:56 PM EST |
| 68.00 | 0.30 | 0.46 | 3.32 | 0.00 | 0.00% | 0 | 12 | 0.28 | -0.20 | 0.08 | -0.06 | 5/12/2025 | 5/27/2025 12:58:56 PM EST |
| 69.00 | 0.47 | 0.67 | 1.30 | 0.00 | 0.00% | 0 | 103 | 0.30 | -0.28 | 0.10 | -0.07 | 5/23/2025 | 5/27/2025 12:58:56 PM EST |
| 70.00 | 0.87 | 0.97 | 0.92 | -0.36 | -28.13% | 3 | 57 | 0.29 | -0.38 | 0.11 | -0.07 | 5/27/2025 | 5/27/2025 12:58:56 PM EST |
| 71.00 | 1.30 | 1.39 | 1.30 | -2.71 | -67.59% | 15 | 4 | 0.27 | -0.50 | 0.12 | -0.07 | 5/27/2025 | 5/27/2025 12:58:56 PM EST |
| 72.00 | 1.85 | 1.95 | 1.69 | -1.38 | -44.96% | 2 | 5 | 0.25 | -0.62 | 0.12 | -0.06 | 5/27/2025 | 5/27/2025 12:58:56 PM EST |
| 73.00 | 2.50 | 2.60 | 5.33 | 0.00 | 0.00% | 0 | 65 | 0.27 | -0.73 | 0.10 | -0.05 | 5/12/2025 | 5/27/2025 12:58:56 PM EST |
| 74.00 | 3.30 | 3.40 | 6.25 | 0.00 | 0.00% | 0 | 8 | 0.27 | -0.82 | 0.08 | -0.04 | 5/9/2025 | 5/27/2025 12:58:56 PM EST |
| 75.00 | 4.10 | 4.30 | 7.41 | 0.00 | 0.00% | 0 | 13 | 0.31 | -0.89 | 0.06 | -0.03 | 5/9/2025 | 5/27/2025 12:58:56 PM EST |
| 76.00 | 5.05 | 5.35 | 8.21 | 0.00 | 0.00% | 0 | 0 | 0.31 | -0.94 | 0.04 | -0.02 | 5/9/2025 | 5/27/2025 12:58:56 PM EST |
| 77.00 | 6.00 | 6.20 | 6.94 | 0.00 | 0.00% | 0 | 0 | 0.35 | -0.97 | 0.02 | -0.01 | 5/7/2025 | 5/27/2025 12:58:56 PM EST |
| 78.00 | 7.00 | 7.20 | 9.60 | 0.00 | 0.00% | 0 | 0 | 0.51 | -0.98 | 0.01 | -0.01 | 5/12/2025 | 5/27/2025 12:58:56 PM EST |
| 79.00 | 8.00 | 8.20 | % | 0 | 0 | 0.51 | -0.99 | 0.01 | 0.00 | 5/27/2025 12:58:56 PM EST | |||
| 80.00 | 9.00 | 9.25 | 11.35 | 0.00 | 0.00% | 0 | 0 | 0.47 | -1.00 | 0.00 | 0.00 | 5/12/2025 | 5/27/2025 12:58:56 PM EST |
| 81.00 | 10.00 | 10.35 | 10.63 | 0.00 | 0.00% | 0 | 0 | 0.50 | -1.00 | 0.00 | 0.00 | 5/7/2025 | 5/27/2025 12:58:56 PM EST |
| 82.00 | 11.00 | 11.50 | % | 0 | 0 | 0.54 | -1.00 | 0.00 | 0.00 | 5/27/2025 12:58:56 PM EST | |||
| 83.00 | 12.05 | 12.45 | % | 0 | 0 | 0.57 | -1.00 | 0.00 | 0.00 | 5/27/2025 12:58:56 PM EST | |||
| 84.00 | 13.00 | 13.60 | % | 0 | 0 | 0.61 | -1.00 | 0.00 | 0.00 | 5/27/2025 12:58:56 PM EST | |||
| 85.00 | 14.00 | 14.20 | % | 0 | 0 | 0.64 | -1.00 | 0.00 | 0.00 | 5/27/2025 12:58:56 PM EST | |||
| 90.00 | 19.00 | 19.20 | % | 0 | 0 | 1.19 | -1.00 | 0.00 | 0.00 | 5/27/2025 12:58:56 PM EST | |||
| 95.00 | 24.00 | 25.15 | % | 0 | 0 | 0.94 | -1.00 | 0.00 | 0.00 | 5/27/2025 12:58:56 PM EST |