Options Chain for ASTRAZENECA PLC SPONSORED ADR (AZN) - $74.07 as of 8/12/2025 2:07:31 PM EST
Calls
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 45.00 | 28.00 | 30.50 | 29.25 | 29.50 | 0.00 | 0.00% | 0.65 | 0 | 0 | 3.29 | 1.00 | 0.00 | 0.00 | 8/7/2025 | 8/12/2025 1:58:51 PM EST |
| 50.00 | 23.80 | 25.45 | 24.63 | 24.50 | 0.00 | 0.00% | 0.49 | 0 | 0 | 2.61 | 1.00 | 0.00 | 0.00 | 8/7/2025 | 8/12/2025 1:58:51 PM EST |
| 55.00 | 18.80 | 20.25 | 19.53 | 19.35 | 0.00 | 0.00% | 0.36 | 0 | 0 | 2.08 | 1.00 | 0.00 | 0.00 | 8/7/2025 | 8/12/2025 1:58:51 PM EST |
| 58.00 | 15.80 | 17.30 | 16.55 | 16.35 | 0.00 | 0.00% | 0.29 | 0 | 0 | 1.71 | 1.00 | 0.00 | 0.00 | 8/7/2025 | 8/12/2025 1:58:51 PM EST |
| 59.00 | 14.80 | 16.30 | 15.55 | 15.30 | 0.00 | 0.00% | 0.26 | 0 | 0 | 1.68 | 1.00 | 0.00 | 0.00 | 8/7/2025 | 8/12/2025 1:58:51 PM EST |
| 60.00 | 14.60 | 15.40 | 15.00 | 14.35 | 0.00 | 0.00% | 0.25 | 0 | 1 | 1.76 | 1.00 | 0.00 | 0.00 | 8/7/2025 | 8/12/2025 1:58:51 PM EST |
| 61.00 | 13.50 | 14.35 | 13.93 | 13.30 | 0.00 | 0.00% | 0.23 | 0 | 0 | 1.61 | 1.00 | 0.00 | 0.00 | 8/7/2025 | 8/12/2025 1:58:51 PM EST |
| 62.00 | 12.90 | 13.25 | 13.08 | 12.25 | 0.00 | 0.00% | 0.21 | 0 | 0 | 1.33 | 1.00 | 0.00 | 0.00 | 8/7/2025 | 8/12/2025 1:58:51 PM EST |
| 62.50 | 12.40 | 12.80 | 12.60 | 11.73 | 0.00 | 0.00% | 0.20 | 0 | 0 | 1.29 | 1.00 | 0.00 | 0.00 | 8/7/2025 | 8/12/2025 1:58:51 PM EST |
| 63.00 | 12.05 | 12.30 | 12.18 | 11.33 | 0.00 | 0.00% | 0.19 | 0 | 0 | 1.10 | 1.00 | 0.00 | 0.00 | 8/7/2025 | 8/12/2025 1:58:51 PM EST |
| 64.00 | 11.00 | 11.30 | 11.15 | 10.20 | 0.00 | 0.00% | 0.17 | 0 | 0 | 1.15 | 1.00 | 0.00 | 0.00 | 8/7/2025 | 8/12/2025 1:58:51 PM EST |
| 65.00 | 9.95 | 10.30 | 10.13 | 9.25 | 0.00 | 0.00% | 0.16 | 0 | 0 | 1.06 | 1.00 | 0.00 | 0.00 | 8/7/2025 | 8/12/2025 1:58:51 PM EST |
| 66.00 | 8.95 | 9.30 | 9.13 | 8.30 | 0.00 | 0.00% | 0.14 | 0 | 0 | 0.97 | 1.00 | 0.00 | 0.00 | 8/7/2025 | 8/12/2025 1:58:51 PM EST |
| 67.00 | 8.00 | 8.30 | 8.15 | 7.35 | 0.00 | 0.00% | 0.12 | 0 | 0 | 0.77 | 1.00 | 0.00 | 0.00 | 8/7/2025 | 8/12/2025 1:58:51 PM EST |
| 67.50 | 7.50 | 7.80 | 7.65 | 6.85 | +0.35 | +5.39% | 0.11 | 3 | 66 | 0.88 | 1.00 | 0.00 | 0.00 | 8/12/2025 | 8/12/2025 1:58:51 PM EST |
| 68.00 | 7.00 | 7.30 | 7.15 | 6.25 | 0.00 | 0.00% | 0.11 | 0 | 0 | 0.79 | 1.00 | 0.00 | 0.00 | 8/7/2025 | 8/12/2025 1:58:51 PM EST |
| 69.00 | 6.00 | 6.30 | 6.15 | 5.30 | 0.00 | 0.00% | 0.09 | 0 | 7 | 0.70 | 1.00 | 0.00 | 0.00 | 8/7/2025 | 8/12/2025 1:58:51 PM EST |
| 70.00 | 5.00 | 5.30 | 5.15 | 4.50 | 0.00 | 0.00% | 0.07 | 0 | 3 | 0.61 | 1.00 | 0.00 | 0.00 | 8/7/2025 | 8/12/2025 1:58:51 PM EST |
| 71.00 | 4.05 | 4.25 | 4.15 | 3.30 | 0.00 | 0.00% | 0.06 | 0 | 0 | 0.48 | 0.99 | 0.01 | -0.01 | 8/7/2025 | 8/12/2025 1:58:51 PM EST |
| 72.00 | 3.10 | 3.25 | 3.18 | 1.93 | 0.00 | 0.00% | 0.04 | 0 | 0 | 0.42 | 0.96 | 0.05 | -0.03 | 8/6/2025 | 8/12/2025 1:58:51 PM EST |
| 72.50 | 2.33 | 2.72 | 2.53 | 1.41 | 0.00 | 0.00% | 0.03 | 0 | 1,859 | 0.28 | 0.92 | 0.08 | -0.05 | 8/8/2025 | 8/12/2025 1:58:51 PM EST |
| 73.00 | 2.13 | 2.30 | 2.22 | 2.06 | +0.53 | +34.65% | 0.03 | 3 | 1,154 | 0.27 | 0.87 | 0.12 | -0.06 | 8/12/2025 | 8/12/2025 1:58:51 PM EST |
| 74.00 | 1.30 | 1.45 | 1.38 | 1.25 | +0.50 | +66.67% | 0.02 | 4 | 980 | 0.26 | 0.72 | 0.20 | -0.10 | 8/12/2025 | 8/12/2025 1:58:51 PM EST |
| 75.00 | 0.65 | 0.74 | 0.70 | 0.70 | +0.33 | +89.19% | 0.01 | 82 | 2,506 | 0.24 | 0.49 | 0.25 | -0.11 | 8/12/2025 | 8/12/2025 1:58:51 PM EST |
| 76.00 | 0.24 | 0.31 | 0.28 | 0.26 | +0.13 | +100.00% | 0.00 | 29 | 1,203 | 0.23 | 0.26 | 0.21 | -0.08 | 8/12/2025 | 8/12/2025 1:58:51 PM EST |
| 77.00 | 0.05 | 0.09 | 0.07 | 0.07 | -0.01 | -12.50% | 0.00 | 9 | 5,115 | 0.22 | 0.09 | 0.11 | -0.04 | 8/12/2025 | 8/12/2025 1:58:51 PM EST |
| 77.50 | 0.02 | 0.05 | 0.04 | 0.06 | 0.00 | 0.00% | 0.00 | 26 | 2,581 | 0.23 | 0.05 | 0.07 | -0.02 | 8/12/2025 | 8/12/2025 1:58:51 PM EST |
| 78.00 | 0.00 | 0.03 | 0.02 | 0.03 | -0.01 | -25.00% | 0.00 | 23 | 587 | 0.29 | 0.02 | 0.04 | -0.01 | 8/12/2025 | 8/12/2025 1:58:51 PM EST |
| 79.00 | 0.00 | 0.06 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 307 | 0.36 | 0.00 | 0.01 | 0.00 | 8/7/2025 | 8/12/2025 1:58:51 PM EST |
| 80.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 210 | 0.35 | 0.00 | 0.00 | 0.00 | 8/11/2025 | 8/12/2025 1:58:51 PM EST |
| 81.00 | 0.00 | 0.03 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 25 | 0.43 | 0.00 | 0.00 | 0.00 | 8/8/2025 | 8/12/2025 1:58:51 PM EST |
| 82.00 | 0.00 | 0.27 | 0.14 | % | 0.00 | 0 | 0 | 0.77 | 0.00 | 0.00 | 0.00 | 8/12/2025 1:58:51 PM EST | |||
| 83.00 | 0.00 | 0.27 | 0.14 | % | 0.00 | 0 | 0 | 0.84 | 0.00 | 0.00 | 0.00 | 8/12/2025 1:58:51 PM EST | |||
| 84.00 | 0.00 | 0.07 | 0.04 | % | 0.00 | 0 | 0 | 0.68 | 0.00 | 0.00 | 0.00 | 8/12/2025 1:58:51 PM EST | |||
| 85.00 | 0.00 | 0.27 | 0.14 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 7 | 0.98 | 0.00 | 0.00 | 0.00 | 7/24/2025 | 8/12/2025 1:58:51 PM EST |
| 86.00 | 0.00 | 0.27 | 0.14 | % | 0.00 | 0 | 0 | 1.05 | 0.00 | 0.00 | 0.00 | 8/12/2025 1:58:51 PM EST | |||
| 90.00 | 0.00 | 0.27 | 0.14 | % | 0.00 | 0 | 0 | 1.30 | 0.00 | 0.00 | 0.00 | 8/12/2025 1:58:51 PM EST | |||
| 95.00 | 0.00 | 0.27 | 0.14 | % | 0.00 | 0 | 0 | 1.59 | 0.00 | 0.00 | 0.00 | 8/12/2025 1:58:51 PM EST | |||
| 100.00 | 0.00 | 0.27 | 0.14 | % | 0.00 | 0 | 0 | 1.85 | 0.00 | 0.00 | 0.00 | 8/12/2025 1:58:51 PM EST | |||
| 105.00 | 0.00 | 0.26 | 0.13 | % | 0.00 | 0 | 0 | 2.07 | 0.00 | 0.00 | 0.00 | 8/12/2025 1:58:51 PM EST |
Puts
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 45.00 | 0.00 | 0.03 | 0.02 | % | 0.00 | 0 | 0 | 2.29 | 0.00 | 0.00 | 0.00 | 8/12/2025 1:58:51 PM EST | |||
| 50.00 | 0.00 | 0.01 | 0.01 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 10 | 1.65 | 0.00 | 0.00 | 0.00 | 6/30/2025 | 8/12/2025 1:58:51 PM EST |
| 55.00 | 0.00 | 0.28 | 0.14 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 215 | 1.68 | 0.00 | 0.00 | 0.00 | 7/28/2025 | 8/12/2025 1:58:51 PM EST |
| 58.00 | 0.00 | 0.28 | 0.14 | % | 0.00 | 0 | 0 | 1.42 | 0.00 | 0.00 | 0.00 | 8/12/2025 1:58:51 PM EST | |||
| 59.00 | 0.00 | 0.28 | 0.14 | % | 0.00 | 0 | 0 | 1.34 | 0.00 | 0.00 | 0.00 | 8/12/2025 1:58:51 PM EST | |||
| 60.00 | 0.00 | 0.08 | 0.04 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 128 | 1.26 | 0.00 | 0.00 | 0.00 | 8/11/2025 | 8/12/2025 1:58:51 PM EST |
| 61.00 | 0.00 | 0.29 | 0.15 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.20 | 0.00 | 0.00 | 0.00 | 7/22/2025 | 8/12/2025 1:58:51 PM EST |
| 62.00 | 0.00 | 0.29 | 0.15 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 10 | 1.12 | 0.00 | 0.00 | 0.00 | 7/29/2025 | 8/12/2025 1:58:51 PM EST |
| 62.50 | 0.00 | 0.09 | 0.05 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 918 | 1.08 | 0.00 | 0.00 | 0.00 | 8/7/2025 | 8/12/2025 1:58:51 PM EST |
| 63.00 | 0.00 | 0.29 | 0.15 | % | 0.00 | 0 | 0 | 1.33 | 0.00 | 0.00 | 0.00 | 8/12/2025 1:58:51 PM EST | |||
| 64.00 | 0.00 | 0.29 | 0.15 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 11 | 0.96 | 0.00 | 0.00 | 0.00 | 7/30/2025 | 8/12/2025 1:58:51 PM EST |
| 65.00 | 0.00 | 0.09 | 0.05 | 0.02 | -0.01 | -33.34% | 0.00 | 2 | 328 | 0.89 | 0.00 | 0.00 | 0.00 | 8/12/2025 | 8/12/2025 1:58:51 PM EST |
| 66.00 | 0.00 | 0.03 | 0.02 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 37 | 0.67 | 0.00 | 0.00 | 0.00 | 8/4/2025 | 8/12/2025 1:58:51 PM EST |
| 67.00 | 0.00 | 0.04 | 0.02 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 138 | 0.63 | 0.00 | 0.00 | 0.00 | 8/4/2025 | 8/12/2025 1:58:51 PM EST |
| 67.50 | 0.01 | 0.04 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 521 | 0.54 | 0.00 | 0.00 | 0.00 | 8/8/2025 | 8/12/2025 1:58:51 PM EST |
| 68.00 | 0.00 | 0.04 | 0.02 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 25 | 0.56 | 0.00 | 0.00 | 0.00 | 8/8/2025 | 8/12/2025 1:58:51 PM EST |
| 69.00 | 0.00 | 0.05 | 0.03 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 9 | 0.51 | 0.00 | 0.00 | 0.00 | 8/7/2025 | 8/12/2025 1:58:51 PM EST |
| 70.00 | 0.00 | 0.06 | 0.03 | 0.06 | +0.02 | +50.00% | 0.00 | 1 | 1,465 | 0.45 | 0.00 | 0.00 | 0.00 | 8/12/2025 | 8/12/2025 1:58:51 PM EST |
| 71.00 | 0.00 | 0.07 | 0.04 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 321 | 0.39 | -0.01 | 0.01 | -0.01 | 8/11/2025 | 8/12/2025 1:58:51 PM EST |
| 72.00 | 0.00 | 0.06 | 0.03 | 0.05 | -0.12 | -70.59% | 0.00 | 12 | 423 | 0.34 | -0.04 | 0.05 | -0.03 | 8/12/2025 | 8/12/2025 1:58:51 PM EST |
| 72.50 | 0.03 | 0.11 | 0.07 | 0.05 | -0.54 | -91.53% | 0.00 | 2 | 166 | 0.26 | -0.08 | 0.08 | -0.05 | 8/12/2025 | 8/12/2025 1:58:51 PM EST |
| 73.00 | 0.06 | 0.15 | 0.11 | 0.15 | -0.27 | -64.29% | 0.00 | 3 | 382 | 0.25 | -0.13 | 0.12 | -0.06 | 8/12/2025 | 8/12/2025 1:58:51 PM EST |
| 74.00 | 0.20 | 0.31 | 0.26 | 0.27 | -0.59 | -68.61% | 0.00 | 26 | 429 | 0.24 | -0.28 | 0.20 | -0.10 | 8/12/2025 | 8/12/2025 1:58:51 PM EST |
| 75.00 | 0.54 | 0.67 | 0.61 | 0.78 | -0.63 | -44.69% | 0.01 | 5 | 57 | 0.23 | -0.51 | 0.25 | -0.11 | 8/12/2025 | 8/12/2025 1:58:51 PM EST |
| 76.00 | 1.12 | 1.27 | 1.20 | 2.48 | 0.00 | 0.00% | 0.02 | 0 | 78 | 0.22 | -0.74 | 0.21 | -0.08 | 8/7/2025 | 8/12/2025 1:58:51 PM EST |
| 77.00 | 1.91 | 2.10 | 2.01 | 3.40 | 0.00 | 0.00% | 0.03 | 0 | 5 | 0.30 | -0.91 | 0.11 | -0.04 | 8/7/2025 | 8/12/2025 1:58:51 PM EST |
| 77.50 | 2.32 | 2.64 | 2.48 | 3.15 | 0.00 | 0.00% | 0.03 | 0 | 17 | 0.38 | -0.95 | 0.07 | -0.02 | 7/31/2025 | 8/12/2025 1:58:51 PM EST |
| 78.00 | 2.85 | 3.05 | 2.95 | % | 0.04 | 0 | 0 | 0.35 | -0.98 | 0.04 | -0.01 | 8/12/2025 1:58:51 PM EST | |||
| 79.00 | 3.90 | 4.00 | 3.95 | % | 0.05 | 0 | 0 | 0.47 | -1.00 | 0.01 | 0.00 | 8/12/2025 1:58:51 PM EST | |||
| 80.00 | 4.75 | 5.05 | 4.90 | 7.96 | 0.00 | 0.00% | 0.06 | 0 | 1 | 0.51 | -1.00 | 0.00 | 0.00 | 7/25/2025 | 8/12/2025 1:58:51 PM EST |
| 81.00 | 5.80 | 6.05 | 5.93 | 7.72 | 0.00 | 0.00% | 0.07 | 0 | 0 | 0.58 | -1.00 | 0.00 | 0.00 | 7/24/2025 | 8/12/2025 1:58:51 PM EST |
| 82.00 | 6.85 | 7.05 | 6.95 | % | 0.08 | 0 | 0 | 0.58 | -1.00 | 0.00 | 0.00 | 8/12/2025 1:58:51 PM EST | |||
| 83.00 | 7.85 | 8.05 | 7.95 | % | 0.10 | 0 | 0 | 0.71 | -1.00 | 0.00 | 0.00 | 8/12/2025 1:58:51 PM EST | |||
| 84.00 | 8.85 | 9.05 | 8.95 | % | 0.11 | 0 | 0 | 0.78 | -1.00 | 0.00 | 0.00 | 8/12/2025 1:58:51 PM EST | |||
| 85.00 | 9.85 | 10.05 | 9.95 | 14.00 | 0.00 | 0.00% | 0.12 | 0 | 0 | 0.84 | -1.00 | 0.00 | 0.00 | 6/18/2025 | 8/12/2025 1:58:51 PM EST |
| 86.00 | 10.85 | 11.05 | 10.95 | % | 0.13 | 0 | 0 | 0.82 | -1.00 | 0.00 | 0.00 | 8/12/2025 1:58:51 PM EST | |||
| 90.00 | 14.85 | 15.05 | 14.95 | % | 0.17 | 0 | 0 | 1.20 | -1.00 | 0.00 | 0.00 | 8/12/2025 1:58:51 PM EST | |||
| 95.00 | 19.85 | 20.05 | 19.95 | 24.45 | 0.00 | 0.00% | 0.21 | 0 | 0 | 1.39 | -1.00 | 0.00 | 0.00 | 7/11/2025 | 8/12/2025 1:58:51 PM EST |
| 100.00 | 24.85 | 25.05 | 24.95 | 26.15 | 0.00 | 0.00% | 0.25 | 0 | 0 | 1.80 | -1.00 | 0.00 | 0.00 | 7/24/2025 | 8/12/2025 1:58:51 PM EST |
| 105.00 | 29.70 | 30.20 | 29.95 | 36.25 | 0.00 | 0.00% | 0.29 | 0 | 0 | 2.30 | -1.00 | 0.00 | 0.00 | 7/17/2025 | 8/12/2025 1:58:51 PM EST |