Options Chain for ASTRAZENECA PLC SPONSORED ADR (AZN) - $71.81 as of 7/10/2025 8:54:36 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 |
---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
50.00 | 21.85 | 22.25 | 22.05 | 20.18 | 0.00 | 0.00% | 0.44 | 0 | 3 | 0.70 | 1.00 | 0.00 | 0.00 | 7/7/2025 | 7/10/2025 4:00:01 PM EST |
55.00 | 16.85 | 17.20 | 17.03 | 16.60 | 0.00 | 0.00% | 0.31 | 0 | 3 | 0.49 | 0.99 | 0.01 | 0.00 | 7/1/2025 | 7/10/2025 4:00:01 PM EST |
60.00 | 11.95 | 12.40 | 12.18 | 12.15 | +1.40 | +13.03% | 0.20 | 15 | 16 | 0.41 | 0.94 | 0.01 | -0.01 | 7/10/2025 | 7/10/2025 4:00:01 PM EST |
62.50 | 9.70 | 9.90 | 9.80 | 8.05 | 0.00 | 0.00% | 0.16 | 0 | 7 | 0.39 | 0.90 | 0.02 | -0.02 | 7/7/2025 | 7/10/2025 4:00:01 PM EST |
65.00 | 7.35 | 7.60 | 7.48 | 7.56 | +1.61 | +27.06% | 0.12 | 6 | 14 | 0.34 | 0.84 | 0.03 | -0.02 | 7/10/2025 | 7/10/2025 4:00:01 PM EST |
67.50 | 5.25 | 5.50 | 5.38 | 4.25 | 0.00 | 0.00% | 0.08 | 0 | 190 | 0.31 | 0.75 | 0.05 | -0.03 | 7/9/2025 | 7/10/2025 4:00:01 PM EST |
70.00 | 3.45 | 3.65 | 3.55 | 4.00 | +1.25 | +45.46% | 0.05 | 124 | 462 | 0.29 | 0.63 | 0.06 | -0.03 | 7/10/2025 | 7/10/2025 4:00:01 PM EST |
72.50 | 2.09 | 2.18 | 2.14 | 2.15 | +0.53 | +32.72% | 0.03 | 33 | 385 | 0.27 | 0.47 | 0.07 | -0.03 | 7/10/2025 | 7/10/2025 4:00:01 PM EST |
75.00 | 1.10 | 1.31 | 1.21 | 1.15 | +0.35 | +43.75% | 0.02 | 43 | 434 | 0.27 | 0.31 | 0.06 | -0.03 | 7/10/2025 | 7/10/2025 4:00:01 PM EST |
77.50 | 0.57 | 0.60 | 0.59 | 0.57 | +0.22 | +62.86% | 0.01 | 2,411 | 199 | 0.26 | 0.18 | 0.05 | -0.02 | 7/10/2025 | 7/10/2025 4:00:01 PM EST |
80.00 | 0.09 | 0.30 | 0.20 | 0.28 | +0.04 | +16.67% | 0.00 | 10 | 32 | 0.24 | 0.10 | 0.03 | -0.01 | 7/10/2025 | 7/10/2025 4:00:01 PM EST |
85.00 | 0.00 | 0.17 | 0.09 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 6 | 0.32 | 0.02 | 0.01 | 0.00 | 7/8/2025 | 7/10/2025 4:00:01 PM EST |
90.00 | 0.00 | 0.09 | 0.05 | % | 0.00 | 0 | 0 | 0.37 | 0.00 | 0.00 | 0.00 | 7/10/2025 4:00:01 PM EST | |||
95.00 | 0.00 | 0.27 | 0.14 | % | 0.00 | 0 | 0 | 0.42 | 0.00 | 0.00 | 0.00 | 7/10/2025 4:00:01 PM EST | |||
100.00 | 0.00 | 0.61 | 0.31 | % | 0.00 | 0 | 0 | 0.58 | 0.00 | 0.00 | 0.00 | 7/10/2025 4:00:01 PM EST | |||
105.00 | 0.00 | 0.60 | 0.30 | % | 0.00 | 0 | 0 | 0.64 | 0.00 | 0.00 | 0.00 | 7/10/2025 4:00:01 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 |
---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
50.00 | 0.00 | 0.13 | 0.07 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 10 | 0.61 | 0.00 | 0.00 | 0.00 | 6/30/2025 | 7/10/2025 4:00:01 PM EST |
55.00 | 0.02 | 0.19 | 0.11 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 211 | 0.44 | -0.01 | 0.01 | 0.00 | 7/9/2025 | 7/10/2025 4:00:01 PM EST |
60.00 | 0.13 | 0.21 | 0.17 | 0.33 | 0.00 | 0.00% | 0.00 | 0 | 125 | 0.36 | -0.06 | 0.01 | -0.01 | 7/7/2025 | 7/10/2025 4:00:01 PM EST |
62.50 | 0.27 | 0.35 | 0.31 | 0.29 | -0.26 | -47.28% | 0.00 | 14 | 128 | 0.34 | -0.10 | 0.02 | -0.02 | 7/10/2025 | 7/10/2025 4:00:01 PM EST |
65.00 | 0.37 | 0.64 | 0.51 | 0.55 | -0.08 | -12.70% | 0.01 | 2 | 78 | 0.31 | -0.16 | 0.03 | -0.02 | 7/10/2025 | 7/10/2025 4:00:01 PM EST |
67.50 | 0.94 | 1.06 | 1.00 | 0.99 | -0.26 | -20.80% | 0.01 | 94 | 347 | 0.30 | -0.25 | 0.05 | -0.03 | 7/10/2025 | 7/10/2025 4:00:01 PM EST |
70.00 | 1.04 | 1.80 | 1.42 | 1.62 | -0.68 | -29.57% | 0.02 | 51 | 396 | 0.25 | -0.37 | 0.06 | -0.03 | 7/10/2025 | 7/10/2025 4:00:01 PM EST |
72.50 | 2.78 | 2.94 | 2.86 | 2.80 | -0.55 | -16.42% | 0.04 | 2 | 49 | 0.28 | -0.53 | 0.07 | -0.03 | 7/10/2025 | 7/10/2025 4:00:01 PM EST |
75.00 | 4.05 | 4.60 | 4.33 | 6.10 | 0.00 | 0.00% | 0.06 | 0 | 7 | 0.26 | -0.69 | 0.06 | -0.03 | 7/8/2025 | 7/10/2025 4:00:01 PM EST |
77.50 | 6.10 | 6.50 | 6.30 | 8.10 | 0.00 | 0.00% | 0.08 | 0 | 5 | 0.27 | -0.82 | 0.05 | -0.02 | 6/20/2025 | 7/10/2025 4:00:01 PM EST |
80.00 | 8.35 | 8.85 | 8.60 | 8.70 | +0.25 | +2.96% | 0.11 | 1 | 12 | 0.30 | -0.90 | 0.03 | -0.01 | 7/10/2025 | 7/10/2025 4:00:01 PM EST |
85.00 | 13.25 | 13.60 | 13.43 | 14.00 | 0.00 | 0.00% | 0.16 | 0 | 118 | 0.37 | -0.98 | 0.01 | 0.00 | 6/18/2025 | 7/10/2025 4:00:01 PM EST |
90.00 | 17.90 | 19.15 | 18.53 | % | 0.21 | 0 | 0 | 0.42 | -1.00 | 0.00 | 0.00 | 7/10/2025 4:00:01 PM EST | |||
95.00 | 23.15 | 23.95 | 23.55 | 23.40 | % | 0.25 | 5 | 0 | 0.48 | -1.00 | 0.00 | 0.00 | 7/10/2025 | 7/10/2025 4:00:01 PM EST | |
100.00 | 26.55 | 28.65 | 27.60 | 28.25 | % | 0.28 | 15 | 0 | 0.66 | -1.00 | 0.00 | 0.00 | 7/10/2025 | 7/10/2025 4:00:01 PM EST | |
105.00 | 32.90 | 34.35 | 33.63 | 35.15 | 0.00 | 0.00% | 0.32 | 0 | 12 | 0.71 | -1.00 | 0.00 | 0.00 | 7/7/2025 | 7/10/2025 4:00:01 PM EST |