Options Chain for ASTRAZENECA PLC SPONSORED ADR (AZN) - $68.95 as of 7/22/2025 8:47:05 AM 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 | 23.60 | 23.90 | 23.75 | % | 0.53 | 0 | 0 | 1.21 | 1.00 | 0.00 | 0.00 | 7/21/2025 3:59:55 PM EST | |||
| 50.00 | 18.60 | 18.95 | 18.78 | 20.66 | 0.00 | 0.00% | 0.38 | 0 | 2 | 0.62 | 1.00 | 0.00 | 0.00 | 7/15/2025 | 7/21/2025 3:59:55 PM EST |
| 55.00 | 13.65 | 14.00 | 13.83 | % | 0.25 | 0 | 0 | 0.51 | 1.00 | 0.00 | 0.00 | 7/21/2025 3:59:55 PM EST | |||
| 58.00 | 10.70 | 11.05 | 10.88 | % | 0.19 | 0 | 0 | 0.33 | 0.98 | 0.01 | -0.01 | 7/21/2025 3:59:55 PM EST | |||
| 59.00 | 9.65 | 10.15 | 9.90 | % | 0.17 | 0 | 0 | 0.37 | 0.97 | 0.01 | -0.01 | 7/21/2025 3:59:55 PM EST | |||
| 60.00 | 8.75 | 9.20 | 8.98 | 12.40 | 0.00 | 0.00% | 0.15 | 0 | 8 | 0.40 | 0.96 | 0.02 | -0.01 | 7/14/2025 | 7/21/2025 3:59:55 PM EST |
| 61.00 | 7.75 | 8.20 | 7.98 | % | 0.13 | 0 | 0 | 0.37 | 0.94 | 0.02 | -0.02 | 7/21/2025 3:59:55 PM EST | |||
| 62.00 | 6.20 | 7.25 | 6.73 | % | 0.11 | 0 | 0 | 0.21 | 0.91 | 0.03 | -0.02 | 7/21/2025 3:59:55 PM EST | |||
| 63.00 | 5.60 | 6.75 | 6.18 | % | 0.10 | 0 | 0 | 0.37 | 0.88 | 0.04 | -0.03 | 7/21/2025 3:59:55 PM EST | |||
| 64.00 | 5.05 | 5.45 | 5.25 | % | 0.08 | 0 | 0 | 0.35 | 0.83 | 0.05 | -0.04 | 7/21/2025 3:59:55 PM EST | |||
| 65.00 | 4.25 | 4.70 | 4.48 | 7.58 | 0.00 | 0.00% | 0.07 | 0 | 8 | 0.35 | 0.78 | 0.06 | -0.04 | 7/14/2025 | 7/21/2025 3:59:55 PM EST |
| 66.00 | 3.45 | 3.80 | 3.63 | % | 0.06 | 0 | 0 | 0.32 | 0.72 | 0.07 | -0.05 | 7/21/2025 3:59:55 PM EST | |||
| 67.00 | 2.20 | 3.15 | 2.68 | % | 0.04 | 0 | 0 | 0.27 | 0.65 | 0.07 | -0.05 | 7/21/2025 3:59:55 PM EST | |||
| 68.00 | 2.04 | 2.55 | 2.30 | 4.25 | 0.00 | 0.00% | 0.03 | 0 | 1 | 0.31 | 0.58 | 0.08 | -0.05 | 7/15/2025 | 7/21/2025 3:59:55 PM EST |
| 69.00 | 1.56 | 2.12 | 1.84 | % | 0.03 | 0 | 0 | 0.32 | 0.49 | 0.08 | -0.05 | 7/21/2025 3:59:55 PM EST | |||
| 70.00 | 1.12 | 1.66 | 1.39 | 1.47 | 0.00 | 0.00% | 0.02 | 0 | 4 | 0.32 | 0.41 | 0.08 | -0.05 | 7/21/2025 | 7/21/2025 3:59:55 PM EST |
| 71.00 | 0.78 | 1.06 | 0.92 | 1.00 | 0.00 | 0.00% | 0.01 | 0 | 87 | 0.29 | 0.33 | 0.08 | -0.05 | 7/21/2025 | 7/21/2025 3:59:55 PM EST |
| 72.00 | 0.60 | 0.77 | 0.69 | 0.71 | 0.00 | 0.00% | 0.01 | 0 | 29 | 0.29 | 0.26 | 0.07 | -0.04 | 7/21/2025 | 7/21/2025 3:59:55 PM EST |
| 73.00 | 0.00 | 0.56 | 0.28 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 43 | 0.25 | 0.19 | 0.06 | -0.04 | 7/18/2025 | 7/21/2025 3:59:55 PM EST |
| 74.00 | 0.00 | 0.44 | 0.22 | 0.90 | 0.00 | 0.00% | 0.00 | 0 | 11 | 0.26 | 0.14 | 0.05 | -0.03 | 7/15/2025 | 7/21/2025 3:59:55 PM EST |
| 75.00 | 0.07 | 0.33 | 0.20 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 15 | 0.28 | 0.10 | 0.04 | -0.02 | 7/16/2025 | 7/21/2025 3:59:55 PM EST |
| 76.00 | 0.00 | 0.20 | 0.10 | % | 0.00 | 0 | 0 | 0.33 | 0.07 | 0.03 | -0.02 | 7/21/2025 3:59:55 PM EST | |||
| 77.00 | 0.00 | 0.51 | 0.26 | % | 0.00 | 0 | 0 | 0.35 | 0.04 | 0.02 | -0.01 | 7/21/2025 3:59:55 PM EST | |||
| 78.00 | 0.00 | 0.41 | 0.21 | % | 0.00 | 0 | 0 | 0.39 | 0.03 | 0.01 | -0.01 | 7/21/2025 3:59:55 PM EST | |||
| 79.00 | 0.00 | 0.57 | 0.29 | % | 0.00 | 0 | 0 | 0.40 | 0.02 | 0.01 | -0.01 | 7/21/2025 3:59:55 PM EST | |||
| 80.00 | 0.00 | 0.54 | 0.27 | % | 0.00 | 0 | 0 | 0.41 | 0.01 | 0.01 | 0.00 | 7/21/2025 3:59:55 PM EST | |||
| 81.00 | 0.00 | 0.31 | 0.16 | % | 0.00 | 0 | 0 | 0.42 | 0.01 | 0.00 | 0.00 | 7/21/2025 3:59:55 PM EST | |||
| 82.00 | 0.00 | 0.51 | 0.26 | % | 0.00 | 0 | 0 | 0.44 | 0.00 | 0.00 | 0.00 | 7/21/2025 3:59:55 PM EST | |||
| 83.00 | 0.00 | 0.30 | 0.15 | % | 0.00 | 0 | 0 | 0.46 | 0.00 | 0.00 | 0.00 | 7/21/2025 3:59:55 PM EST | |||
| 85.00 | 0.00 | 0.49 | 0.25 | % | 0.00 | 0 | 0 | 0.50 | 0.00 | 0.00 | 0.00 | 7/21/2025 3:59:55 PM EST | |||
| 90.00 | 0.00 | 0.99 | 0.50 | % | 0.01 | 0 | 0 | 0.60 | 0.00 | 0.00 | 0.00 | 7/21/2025 3:59:55 PM EST | |||
| 95.00 | 0.00 | 0.53 | 0.27 | % | 0.00 | 0 | 0 | 0.69 | 0.00 | 0.00 | 0.00 | 7/21/2025 3:59:55 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 | 1.09 | 0.55 | % | 0.01 | 0 | 0 | 0.94 | 0.00 | 0.00 | 0.00 | 7/21/2025 3:59:55 PM EST | |||
| 50.00 | 0.00 | 1.27 | 0.64 | % | 0.01 | 0 | 0 | 0.77 | 0.00 | 0.00 | 0.00 | 7/21/2025 3:59:55 PM EST | |||
| 55.00 | 0.00 | 1.14 | 0.57 | % | 0.01 | 0 | 0 | 0.59 | 0.00 | 0.00 | 0.00 | 7/21/2025 3:59:55 PM EST | |||
| 58.00 | 0.00 | 1.32 | 0.66 | % | 0.01 | 0 | 0 | 0.56 | -0.02 | 0.01 | -0.01 | 7/21/2025 3:59:55 PM EST | |||
| 59.00 | 0.00 | 1.21 | 0.61 | % | 0.01 | 0 | 0 | 0.46 | -0.03 | 0.01 | -0.01 | 7/21/2025 3:59:55 PM EST | |||
| 60.00 | 0.00 | 0.32 | 0.16 | % | 0.00 | 0 | 0 | 0.46 | -0.04 | 0.02 | -0.01 | 7/21/2025 3:59:55 PM EST | |||
| 61.00 | 0.00 | 0.36 | 0.18 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.44 | -0.06 | 0.02 | -0.02 | 7/10/2025 | 7/21/2025 3:59:55 PM EST |
| 62.00 | 0.00 | 0.45 | 0.23 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 7 | 0.42 | -0.09 | 0.03 | -0.02 | 7/10/2025 | 7/21/2025 3:59:55 PM EST |
| 63.00 | 0.00 | 0.49 | 0.25 | 0.26 | 0.00 | 0.00% | 0.00 | 0 | 15 | 0.30 | -0.12 | 0.04 | -0.03 | 7/21/2025 | 7/21/2025 3:59:55 PM EST |
| 64.00 | 0.00 | 0.70 | 0.35 | 0.55 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.31 | -0.17 | 0.05 | -0.04 | 6/26/2025 | 7/21/2025 3:59:55 PM EST |
| 65.00 | 0.47 | 0.86 | 0.67 | 0.63 | 0.00 | 0.00% | 0.01 | 0 | 5 | 0.34 | -0.22 | 0.06 | -0.04 | 7/18/2025 | 7/21/2025 3:59:55 PM EST |
| 66.00 | 0.64 | 1.08 | 0.86 | 1.04 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.33 | -0.28 | 0.07 | -0.05 | 6/30/2025 | 7/21/2025 3:59:55 PM EST |
| 67.00 | 0.99 | 1.40 | 1.20 | 1.11 | 0.00 | 0.00% | 0.02 | 0 | 25 | 0.33 | -0.35 | 0.07 | -0.05 | 7/21/2025 | 7/21/2025 3:59:55 PM EST |
| 68.00 | 1.35 | 1.84 | 1.60 | 1.10 | 0.00 | 0.00% | 0.02 | 0 | 13 | 0.33 | -0.42 | 0.08 | -0.05 | 7/16/2025 | 7/21/2025 3:59:55 PM EST |
| 69.00 | 1.80 | 2.42 | 2.11 | 1.25 | 0.00 | 0.00% | 0.03 | 0 | 1 | 0.33 | -0.51 | 0.08 | -0.05 | 7/14/2025 | 7/21/2025 3:59:55 PM EST |
| 70.00 | 2.14 | 2.84 | 2.49 | 1.50 | 0.00 | 0.00% | 0.04 | 0 | 15 | 0.30 | -0.59 | 0.08 | -0.05 | 7/10/2025 | 7/21/2025 3:59:55 PM EST |
| 71.00 | 2.94 | 3.70 | 3.32 | 2.31 | 0.00 | 0.00% | 0.05 | 0 | 1 | 0.33 | -0.67 | 0.08 | -0.05 | 7/3/2025 | 7/21/2025 3:59:55 PM EST |
| 72.00 | 3.30 | 4.45 | 3.88 | 3.05 | 0.00 | 0.00% | 0.05 | 0 | 3 | 0.30 | -0.74 | 0.07 | -0.04 | 7/16/2025 | 7/21/2025 3:59:55 PM EST |
| 73.00 | 4.45 | 5.20 | 4.83 | 3.55 | 0.00 | 0.00% | 0.07 | 0 | 2 | 0.33 | -0.81 | 0.06 | -0.04 | 7/16/2025 | 7/21/2025 3:59:55 PM EST |
| 74.00 | 5.25 | 6.15 | 5.70 | 4.35 | 0.00 | 0.00% | 0.08 | 0 | 2 | 0.34 | -0.86 | 0.05 | -0.03 | 7/16/2025 | 7/21/2025 3:59:55 PM EST |
| 75.00 | 6.15 | 7.00 | 6.58 | 5.35 | 0.00 | 0.00% | 0.09 | 0 | 7 | 0.43 | -0.90 | 0.04 | -0.02 | 7/16/2025 | 7/21/2025 3:59:55 PM EST |
| 76.00 | 7.15 | 7.90 | 7.53 | % | 0.10 | 0 | 0 | 0.46 | -0.93 | 0.03 | -0.02 | 7/21/2025 3:59:55 PM EST | |||
| 77.00 | 8.05 | 8.90 | 8.48 | % | 0.11 | 0 | 0 | 0.46 | -0.96 | 0.02 | -0.01 | 7/21/2025 3:59:55 PM EST | |||
| 78.00 | 9.15 | 9.80 | 9.48 | 8.00 | 0.00 | 0.00% | 0.12 | 0 | 19 | 0.52 | -0.97 | 0.01 | -0.01 | 7/16/2025 | 7/21/2025 3:59:55 PM EST |
| 79.00 | 9.55 | 10.80 | 10.18 | 10.20 | 0.00 | 0.00% | 0.13 | 0 | 2 | 0.55 | -0.98 | 0.01 | -0.01 | 7/17/2025 | 7/21/2025 3:59:55 PM EST |
| 80.00 | 10.45 | 11.85 | 11.15 | 9.80 | 0.00 | 0.00% | 0.14 | 0 | 4 | 0.53 | -0.99 | 0.01 | 0.00 | 7/15/2025 | 7/21/2025 3:59:55 PM EST |
| 81.00 | 11.55 | 12.70 | 12.13 | 12.40 | 0.00 | 0.00% | 0.15 | 0 | 35 | 0.56 | -0.99 | 0.00 | 0.00 | 7/21/2025 | 7/21/2025 3:59:55 PM EST |
| 82.00 | 12.45 | 13.80 | 13.13 | 11.75 | 0.00 | 0.00% | 0.16 | 0 | 1 | 0.65 | -1.00 | 0.00 | 0.00 | 7/15/2025 | 7/21/2025 3:59:55 PM EST |
| 83.00 | 14.15 | 14.70 | 14.43 | 14.35 | 0.00 | 0.00% | 0.17 | 0 | 116 | 0.60 | -1.00 | 0.00 | 0.00 | 7/21/2025 | 7/21/2025 3:59:55 PM EST |
| 85.00 | 14.30 | 16.80 | 15.55 | 13.80 | 0.00 | 0.00% | 0.18 | 0 | 2 | 0.74 | -1.00 | 0.00 | 0.00 | 7/15/2025 | 7/21/2025 3:59:55 PM EST |
| 90.00 | 20.70 | 21.65 | 21.18 | 21.55 | 0.00 | 0.00% | 0.24 | 0 | 79 | 0.82 | -1.00 | 0.00 | 0.00 | 7/21/2025 | 7/21/2025 3:59:55 PM EST |
| 95.00 | 26.15 | 26.75 | 26.45 | 26.20 | 0.00 | 0.00% | 0.28 | 0 | 15 | 0.92 | -1.00 | 0.00 | 0.00 | 7/21/2025 | 7/21/2025 3:59:55 PM EST |