Options Chain for ASTRAZENECA PLC SPONSORED ADR (AZN) - $69.95 as of 6/20/2025 8:37:05 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 50.00 | 18.50 | 20.45 | % | 0 | 0 | 0.28 | 0.98 | 0.00 | -0.01 | 6/20/2025 4:00:02 PM EST | |||
| 55.00 | 15.25 | 15.55 | % | 0 | 0 | 0.66 | 0.95 | 0.01 | -0.01 | 6/20/2025 4:00:02 PM EST | |||
| 60.00 | 10.45 | 10.85 | % | 0 | 0 | 0.34 | 0.88 | 0.02 | -0.02 | 6/20/2025 4:00:02 PM EST | |||
| 62.50 | 8.25 | 9.30 | % | 0 | 0 | 0.37 | 0.83 | 0.03 | -0.02 | 6/20/2025 4:00:02 PM EST | |||
| 65.00 | 6.25 | 6.55 | % | 0 | 0 | 0.30 | 0.75 | 0.04 | -0.03 | 6/20/2025 4:00:02 PM EST | |||
| 67.50 | 4.40 | 4.75 | 4.55 | % | 11 | 0 | 0.29 | 0.65 | 0.05 | -0.03 | 6/20/2025 | 6/20/2025 4:00:02 PM EST | |
| 70.00 | 1.70 | 3.20 | 2.95 | -0.64 | -17.83% | 1 | 2 | 0.22 | 0.52 | 0.05 | -0.03 | 6/20/2025 | 6/20/2025 4:00:02 PM EST |
| 72.50 | 1.08 | 2.13 | 2.04 | -0.30 | -12.83% | 125 | 62 | 0.24 | 0.38 | 0.05 | -0.02 | 6/20/2025 | 6/20/2025 4:00:02 PM EST |
| 75.00 | 0.13 | 1.47 | 1.35 | 0.00 | 0.00% | 0 | 2 | 0.23 | 0.26 | 0.05 | -0.02 | 6/18/2025 | 6/20/2025 4:00:02 PM EST |
| 77.50 | 0.46 | 0.87 | 0.69 | 0.00 | 0.00% | 0 | 1 | 0.27 | 0.17 | 0.03 | -0.02 | 6/18/2025 | 6/20/2025 4:00:02 PM EST |
| 80.00 | 0.20 | 0.39 | 0.35 | 0.00 | 0.00% | 0 | 1 | 0.25 | 0.11 | 0.02 | -0.01 | 6/18/2025 | 6/20/2025 4:00:02 PM EST |
| 85.00 | 0.00 | 0.37 | 0.08 | 0.00 | 0.00% | 0 | 1 | 0.30 | 0.04 | 0.01 | -0.01 | 6/18/2025 | 6/20/2025 4:00:02 PM EST |
| 90.00 | 0.00 | 0.30 | % | 0 | 0 | 0.33 | 0.01 | 0.00 | 0.00 | 6/20/2025 4:00:02 PM EST | |||
| 95.00 | 0.00 | 0.28 | % | 0 | 0 | 0.37 | 0.00 | 0.00 | 0.00 | 6/20/2025 4:00:02 PM EST | |||
| 100.00 | 0.00 | 0.48 | % | 0 | 0 | 0.41 | 0.00 | 0.00 | 0.00 | 6/20/2025 4:00:02 PM EST | |||
| 105.00 | 0.00 | 1.41 | % | 0 | 0 | 0.56 | 0.00 | 0.00 | 0.00 | 6/20/2025 4:00:02 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 50.00 | 0.00 | 0.39 | 0.07 | 0.00 | 0.00% | 0 | 1 | 0.53 | -0.02 | 0.00 | -0.01 | 6/18/2025 | 6/20/2025 4:00:02 PM EST |
| 55.00 | 0.01 | 0.47 | 0.20 | % | 1 | 0 | 0.40 | -0.05 | 0.01 | -0.01 | 6/20/2025 | 6/20/2025 4:00:02 PM EST | |
| 60.00 | 0.39 | 0.53 | 0.50 | % | 3 | 0 | 0.33 | -0.12 | 0.02 | -0.02 | 6/20/2025 | 6/20/2025 4:00:02 PM EST | |
| 62.50 | 0.07 | 0.92 | 0.73 | % | 5 | 0 | 0.28 | -0.17 | 0.03 | -0.02 | 6/20/2025 | 6/20/2025 4:00:02 PM EST | |
| 65.00 | 0.96 | 1.33 | 1.30 | +0.28 | +27.46% | 9 | 2 | 0.29 | -0.25 | 0.04 | -0.03 | 6/20/2025 | 6/20/2025 4:00:02 PM EST |
| 67.50 | 1.74 | 2.11 | 1.98 | +0.41 | +26.12% | 80 | 1 | 0.29 | -0.35 | 0.05 | -0.03 | 6/20/2025 | 6/20/2025 4:00:02 PM EST |
| 70.00 | 2.74 | 4.15 | 2.97 | +0.39 | +15.12% | 7 | 2 | 0.32 | -0.48 | 0.05 | -0.03 | 6/20/2025 | 6/20/2025 4:00:02 PM EST |
| 72.50 | 4.20 | 5.55 | 3.65 | 0.00 | 0.00% | 0 | 1 | 0.32 | -0.62 | 0.05 | -0.02 | 6/18/2025 | 6/20/2025 4:00:02 PM EST |
| 75.00 | 4.80 | 7.10 | 6.00 | % | 6 | 0 | 0.24 | -0.74 | 0.05 | -0.02 | 6/20/2025 | 6/20/2025 4:00:02 PM EST | |
| 77.50 | 7.95 | 8.30 | 8.10 | % | 5 | 0 | 0.26 | -0.83 | 0.03 | -0.02 | 6/20/2025 | 6/20/2025 4:00:02 PM EST | |
| 80.00 | 8.45 | 10.50 | % | 0 | 0 | 0.25 | -0.89 | 0.02 | -0.01 | 6/20/2025 4:00:02 PM EST | |||
| 85.00 | 15.00 | 15.30 | 14.00 | 0.00 | 0.00% | 0 | 118 | 0.27 | -0.96 | 0.01 | -0.01 | 6/18/2025 | 6/20/2025 4:00:02 PM EST |
| 90.00 | 18.80 | 21.65 | % | 0 | 0 | 0.48 | -0.99 | 0.00 | 0.00 | 6/20/2025 4:00:02 PM EST | |||
| 95.00 | 23.30 | 27.00 | % | 0 | 0 | 0.46 | -1.00 | 0.00 | 0.00 | 6/20/2025 4:00:02 PM EST | |||
| 100.00 | 28.20 | 31.95 | % | 0 | 0 | 0.58 | -1.00 | 0.00 | 0.00 | 6/20/2025 4:00:02 PM EST | |||
| 105.00 | 33.15 | 36.95 | % | 0 | 0 | 0.64 | -1.00 | 0.00 | 0.00 | 6/20/2025 4:00:02 PM EST |