Options Chain for ASTRAZENECA PLC SPONSORED ADR (AZN) - $70.41 as of 5/27/2025 3:56:35 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 37.50 | 33.60 | 34.20 | 33.10 | 0.00 | 0.00% | 0 | 2 | 0.75 | 1.00 | 0.00 | 0.00 | 5/23/2025 | 5/27/2025 1:58:55 PM EST |
| 40.00 | 31.25 | 31.60 | 25.90 | 0.00 | 0.00% | 0 | 0 | 0.89 | 1.00 | 0.00 | 0.00 | 12/30/2024 | 5/27/2025 1:58:55 PM EST |
| 42.50 | 28.35 | 30.35 | % | 0 | 0 | 0.80 | 1.00 | 0.00 | 0.00 | 5/27/2025 1:58:55 PM EST | |||
| 45.00 | 25.90 | 26.85 | 23.01 | 0.00 | 0.00% | 0 | 0 | 0.74 | 1.00 | 0.00 | -0.01 | 11/27/2024 | 5/27/2025 1:58:55 PM EST |
| 47.50 | 23.80 | 23.95 | % | 0 | 0 | 0.61 | 0.99 | 0.00 | -0.01 | 5/27/2025 1:58:55 PM EST | |||
| 50.00 | 21.30 | 21.50 | 16.05 | 0.00 | 0.00% | 0 | 29 | 0.53 | 0.99 | 0.00 | -0.01 | 4/7/2025 | 5/27/2025 1:58:55 PM EST |
| 55.00 | 16.15 | 16.65 | 13.96 | 0.00 | 0.00% | 0 | 10 | 0.39 | 0.97 | 0.01 | -0.01 | 4/15/2025 | 5/27/2025 1:58:55 PM EST |
| 57.50 | 14.00 | 14.15 | 11.40 | 0.00 | 0.00% | 0 | 1 | 0.36 | 0.95 | 0.01 | -0.02 | 1/10/2025 | 5/27/2025 1:58:55 PM EST |
| 60.00 | 11.60 | 11.75 | 11.70 | +2.35 | +25.14% | 1 | 121 | 0.33 | 0.93 | 0.02 | -0.02 | 5/27/2025 | 5/27/2025 1:58:55 PM EST |
| 62.50 | 9.30 | 9.45 | 7.30 | 0.00 | 0.00% | 0 | 48 | 0.31 | 0.89 | 0.02 | -0.02 | 5/12/2025 | 5/27/2025 1:58:55 PM EST |
| 65.00 | 7.15 | 7.25 | 6.25 | 0.00 | 0.00% | 0 | 312 | 0.29 | 0.83 | 0.03 | -0.02 | 5/22/2025 | 5/27/2025 1:58:55 PM EST |
| 67.50 | 5.15 | 5.30 | 5.30 | +0.30 | +6.00% | 1 | 561 | 0.27 | 0.73 | 0.05 | -0.03 | 5/27/2025 | 5/27/2025 1:58:55 PM EST |
| 70.00 | 3.50 | 3.60 | 3.60 | +0.25 | +7.47% | 1 | 706 | 0.26 | 0.60 | 0.06 | -0.03 | 5/27/2025 | 5/27/2025 1:58:55 PM EST |
| 72.50 | 2.16 | 2.22 | 2.19 | +0.05 | +2.34% | 18 | 1,879 | 0.25 | 0.46 | 0.06 | -0.03 | 5/27/2025 | 5/27/2025 1:58:55 PM EST |
| 75.00 | 1.19 | 1.23 | 1.20 | +0.06 | +5.27% | 5 | 1,748 | 0.24 | 0.30 | 0.06 | -0.02 | 5/27/2025 | 5/27/2025 1:58:55 PM EST |
| 77.50 | 0.56 | 0.63 | 0.60 | +0.01 | +1.70% | 161 | 2,707 | 0.23 | 0.18 | 0.04 | -0.02 | 5/27/2025 | 5/27/2025 1:58:55 PM EST |
| 80.00 | 0.25 | 0.30 | 0.26 | +0.02 | +8.34% | 34 | 3,153 | 0.22 | 0.10 | 0.03 | -0.01 | 5/27/2025 | 5/27/2025 1:58:55 PM EST |
| 82.50 | 0.12 | 0.15 | 0.09 | 0.00 | 0.00% | 0 | 381 | 0.23 | 0.06 | 0.02 | -0.01 | 5/15/2025 | 5/27/2025 1:58:55 PM EST |
| 85.00 | 0.05 | 0.11 | 0.12 | 0.00 | 0.00% | 0 | 472 | 0.24 | 0.03 | 0.01 | 0.00 | 5/12/2025 | 5/27/2025 1:58:55 PM EST |
| 90.00 | 0.01 | 0.03 | 0.09 | 0.00 | 0.00% | 0 | 73 | 0.27 | 0.01 | 0.00 | 0.00 | 4/29/2025 | 5/27/2025 1:58:55 PM EST |
| 95.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 244 | 0.34 | 0.00 | 0.00 | 0.00 | 5/12/2025 | 5/27/2025 1:58:55 PM EST |
| 100.00 | 0.00 | 0.22 | 0.17 | 0.00 | 0.00% | 0 | 26 | 0.50 | 0.00 | 0.00 | 0.00 | 2/26/2025 | 5/27/2025 1:58:55 PM EST |
| 105.00 | 0.00 | 0.48 | % | 0 | 0 | 0.64 | 0.00 | 0.00 | 0.00 | 5/27/2025 1:58:55 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 37.50 | 0.01 | 0.06 | 0.03 | 0.00 | 0.00% | 0 | 215 | 0.69 | 0.00 | 0.00 | 0.00 | 5/19/2025 | 5/27/2025 1:58:55 PM EST |
| 40.00 | 0.01 | 0.07 | 0.05 | 0.00 | 0.00% | 0 | 80 | 0.63 | 0.00 | 0.00 | 0.00 | 4/28/2025 | 5/27/2025 1:58:55 PM EST |
| 42.50 | 0.02 | 0.08 | 0.06 | 0.00 | 0.00% | 0 | 1 | 0.60 | 0.00 | 0.00 | 0.00 | 4/28/2025 | 5/27/2025 1:58:55 PM EST |
| 45.00 | 0.03 | 0.08 | 0.50 | 0.00 | 0.00% | 0 | 12 | 0.55 | 0.00 | 0.00 | -0.01 | 4/9/2025 | 5/27/2025 1:58:55 PM EST |
| 47.50 | 0.04 | 0.09 | 0.05 | 0.00 | 0.00% | 0 | 11 | 0.50 | -0.01 | 0.00 | -0.01 | 5/23/2025 | 5/27/2025 1:58:55 PM EST |
| 50.00 | 0.05 | 0.11 | 0.06 | 0.00 | 0.00% | 0 | 30 | 0.46 | -0.01 | 0.00 | -0.01 | 5/23/2025 | 5/27/2025 1:58:55 PM EST |
| 55.00 | 0.11 | 0.16 | 0.17 | 0.00 | 0.00% | 0 | 121 | 0.39 | -0.03 | 0.01 | -0.01 | 5/22/2025 | 5/27/2025 1:58:55 PM EST |
| 57.50 | 0.16 | 0.21 | 0.24 | 0.00 | 0.00% | 0 | 94 | 0.36 | -0.05 | 0.01 | -0.02 | 5/23/2025 | 5/27/2025 1:58:55 PM EST |
| 60.00 | 0.26 | 0.30 | 0.27 | -0.09 | -25.00% | 11 | 261 | 0.33 | -0.07 | 0.02 | -0.02 | 5/27/2025 | 5/27/2025 1:58:55 PM EST |
| 62.50 | 0.44 | 0.48 | 0.44 | -0.19 | -30.16% | 2 | 606 | 0.30 | -0.11 | 0.02 | -0.02 | 5/27/2025 | 5/27/2025 1:58:55 PM EST |
| 65.00 | 0.75 | 0.79 | 0.77 | -0.23 | -23.00% | 3 | 854 | 0.29 | -0.17 | 0.03 | -0.02 | 5/27/2025 | 5/27/2025 1:58:55 PM EST |
| 67.50 | 1.27 | 1.31 | 1.31 | -0.27 | -17.09% | 4 | 781 | 0.27 | -0.27 | 0.05 | -0.03 | 5/27/2025 | 5/27/2025 1:58:55 PM EST |
| 70.00 | 2.07 | 2.11 | 2.15 | -0.27 | -11.16% | 18 | 851 | 0.26 | -0.40 | 0.06 | -0.03 | 5/27/2025 | 5/27/2025 1:58:55 PM EST |
| 72.50 | 3.20 | 3.30 | 3.15 | -0.69 | -17.97% | 2 | 1,655 | 0.24 | -0.54 | 0.06 | -0.03 | 5/27/2025 | 5/27/2025 1:58:55 PM EST |
| 75.00 | 4.75 | 4.85 | 4.70 | -1.25 | -21.01% | 1 | 876 | 0.24 | -0.70 | 0.06 | -0.02 | 5/27/2025 | 5/27/2025 1:58:55 PM EST |
| 77.50 | 6.70 | 6.85 | 8.15 | 0.00 | 0.00% | 0 | 334 | 0.22 | -0.82 | 0.04 | -0.02 | 5/19/2025 | 5/27/2025 1:58:55 PM EST |
| 80.00 | 8.95 | 9.10 | 8.55 | 0.00 | 0.00% | 0 | 2 | 0.27 | -0.90 | 0.03 | -0.01 | 4/30/2025 | 5/27/2025 1:58:55 PM EST |
| 82.50 | 11.40 | 11.65 | 15.10 | 0.00 | 0.00% | 0 | 5 | 0.31 | -0.94 | 0.02 | -0.01 | 5/8/2025 | 5/27/2025 1:58:55 PM EST |
| 85.00 | 13.90 | 14.10 | 14.53 | 0.00 | 0.00% | 0 | 0 | 0.34 | -0.97 | 0.01 | 0.00 | 5/6/2025 | 5/27/2025 1:58:55 PM EST |
| 90.00 | 18.95 | 19.10 | 19.75 | 0.00 | 0.00% | 0 | 0 | 0.44 | -0.99 | 0.00 | 0.00 | 5/23/2025 | 5/27/2025 1:58:55 PM EST |
| 95.00 | 23.95 | 24.15 | 21.40 | 0.00 | 0.00% | 0 | 0 | 0.51 | -1.00 | 0.00 | 0.00 | 2/20/2025 | 5/27/2025 1:58:55 PM EST |
| 100.00 | 28.65 | 29.30 | % | 0 | 0 | 0.61 | -1.00 | 0.00 | 0.00 | 5/27/2025 1:58:55 PM EST | |||
| 105.00 | 33.80 | 34.45 | % | 0 | 0 | 0.71 | -1.00 | 0.00 | 0.00 | 5/27/2025 1:58:55 PM EST |