Options Chain for ASTRAZENECA PLC SPONSORED ADR (AZN) - $79.56 as of 9/12/2025 8:36:58 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 37.50 | 40.20 | 44.15 | 42.18 | 36.85 | 0.00 | 0.00% | 1.12 | 0 | 0 | 4.67 | 1.00 | 0.00 | 0.00 | 8/7/2025 | 9/12/2025 4:00:01 PM EST |
| 40.00 | 37.65 | 41.65 | 39.65 | 39.74 | 0.00 | 0.00% | 0.99 | 0 | 1 | 4.33 | 1.00 | 0.00 | 0.00 | 8/19/2025 | 9/12/2025 4:00:01 PM EST |
| 42.50 | 35.05 | 39.15 | 37.10 | 31.70 | 0.00 | 0.00% | 0.87 | 0 | 0 | 4.02 | 1.00 | 0.00 | 0.00 | 7/24/2025 | 9/12/2025 4:00:01 PM EST |
| 45.00 | 32.65 | 36.65 | 34.65 | 27.10 | 0.00 | 0.00% | 0.77 | 0 | 0 | 3.73 | 1.00 | 0.00 | 0.00 | 7/28/2025 | 9/12/2025 4:00:01 PM EST |
| 47.50 | 30.15 | 34.15 | 32.15 | 31.94 | 0.00 | 0.00% | 0.68 | 0 | 1 | 3.45 | 1.00 | 0.00 | 0.00 | 8/18/2025 | 9/12/2025 4:00:01 PM EST |
| 50.00 | 27.75 | 31.65 | 29.70 | 29.89 | 0.00 | 0.00% | 0.59 | 0 | 2 | 3.18 | 1.00 | 0.00 | 0.00 | 8/19/2025 | 9/12/2025 4:00:01 PM EST |
| 55.00 | 23.20 | 26.65 | 24.93 | 13.75 | 0.00 | 0.00% | 0.45 | 0 | 0 | 2.68 | 1.00 | 0.00 | 0.00 | 4/22/2025 | 9/12/2025 4:00:01 PM EST |
| 57.50 | 20.10 | 24.15 | 22.13 | 21.35 | 0.00 | 0.00% | 0.38 | 0 | 54 | 2.44 | 1.00 | 0.00 | 0.00 | 8/15/2025 | 9/12/2025 4:00:01 PM EST |
| 60.00 | 19.10 | 19.85 | 19.48 | 11.05 | 0.00 | 0.00% | 0.32 | 0 | 0 | 1.77 | 1.00 | 0.00 | 0.00 | 7/9/2025 | 9/12/2025 4:00:01 PM EST |
| 62.50 | 16.85 | 17.50 | 17.18 | 16.58 | 0.00 | 0.00% | 0.27 | 0 | 11 | 1.74 | 1.00 | 0.00 | 0.00 | 8/15/2025 | 9/12/2025 4:00:01 PM EST |
| 65.00 | 14.40 | 14.90 | 14.65 | 13.70 | 0.00 | 0.00% | 0.23 | 0 | 96 | 1.34 | 1.00 | 0.00 | 0.00 | 8/14/2025 | 9/12/2025 4:00:01 PM EST |
| 67.00 | 12.15 | 13.05 | 12.60 | % | 0.19 | 0 | 0 | 1.38 | 1.00 | 0.00 | 0.00 | 9/12/2025 4:00:01 PM EST | |||
| 67.50 | 11.60 | 12.45 | 12.03 | 12.93 | -1.47 | -10.21% | 0.18 | 100 | 253 | 1.26 | 1.00 | 0.00 | 0.00 | 9/12/2025 | 9/12/2025 4:00:01 PM EST |
| 68.00 | 11.35 | 11.85 | 11.60 | % | 0.17 | 0 | 0 | 1.28 | 1.00 | 0.00 | 0.00 | 9/12/2025 4:00:01 PM EST | |||
| 69.00 | 10.10 | 10.90 | 10.50 | % | 0.15 | 0 | 0 | 1.15 | 1.00 | 0.00 | 0.00 | 9/12/2025 4:00:01 PM EST | |||
| 70.00 | 9.35 | 9.90 | 9.63 | 11.24 | 0.00 | 0.00% | 0.14 | 0 | 399 | 1.07 | 1.00 | 0.00 | 0.00 | 9/8/2025 | 9/12/2025 4:00:01 PM EST |
| 71.00 | 8.45 | 8.90 | 8.68 | 8.60 | % | 0.12 | 10 | 0 | 1.01 | 0.99 | 0.01 | -0.02 | 9/12/2025 | 9/12/2025 4:00:01 PM EST | |
| 72.00 | 6.95 | 7.90 | 7.43 | 7.80 | % | 0.10 | 16 | 0 | 0.95 | 0.98 | 0.01 | -0.02 | 9/12/2025 | 9/12/2025 4:00:01 PM EST | |
| 72.50 | 5.55 | 7.25 | 6.40 | 7.12 | -1.56 | -17.98% | 0.09 | 2 | 545 | 0.91 | 0.97 | 0.02 | -0.03 | 9/12/2025 | 9/12/2025 4:00:01 PM EST |
| 73.00 | 6.50 | 7.00 | 6.75 | % | 0.09 | 0 | 0 | 0.84 | 0.96 | 0.02 | -0.03 | 9/12/2025 4:00:01 PM EST | |||
| 74.00 | 5.45 | 5.95 | 5.70 | 6.00 | 0.00 | 0.00% | 0.08 | 0 | 2 | 0.79 | 0.94 | 0.03 | -0.04 | 8/19/2025 | 9/12/2025 4:00:01 PM EST |
| 75.00 | 4.55 | 4.85 | 4.70 | 4.63 | -1.58 | -25.45% | 0.06 | 25 | 2,287 | 0.64 | 0.91 | 0.04 | -0.05 | 9/12/2025 | 9/12/2025 4:00:01 PM EST |
| 76.00 | 2.79 | 4.00 | 3.40 | 3.70 | -0.79 | -17.60% | 0.04 | 1 | 2 | 0.72 | 0.87 | 0.06 | -0.06 | 9/12/2025 | 9/12/2025 4:00:01 PM EST |
| 77.00 | 2.87 | 3.65 | 3.26 | 2.98 | -1.68 | -36.06% | 0.04 | 46 | 1 | 0.39 | 0.81 | 0.09 | -0.07 | 9/12/2025 | 9/12/2025 4:00:01 PM EST |
| 77.50 | 2.31 | 2.58 | 2.45 | 2.50 | -1.63 | -39.47% | 0.03 | 29 | 5,799 | 0.25 | 0.77 | 0.10 | -0.07 | 9/12/2025 | 9/12/2025 4:00:01 PM EST |
| 78.00 | 2.01 | 2.17 | 2.09 | 2.09 | -0.89 | -29.87% | 0.03 | 753 | 2 | 0.25 | 0.73 | 0.12 | -0.07 | 9/12/2025 | 9/12/2025 4:00:01 PM EST |
| 79.00 | 1.36 | 1.58 | 1.47 | 1.36 | -0.84 | -38.19% | 0.02 | 19 | 56 | 0.26 | 0.60 | 0.15 | -0.08 | 9/12/2025 | 9/12/2025 4:00:01 PM EST |
| 80.00 | 0.81 | 0.93 | 0.87 | 0.86 | -0.88 | -50.58% | 0.01 | 118 | 11,695 | 0.24 | 0.44 | 0.16 | -0.07 | 9/12/2025 | 9/12/2025 4:00:01 PM EST |
| 81.00 | 0.44 | 0.53 | 0.49 | 0.51 | -0.73 | -58.88% | 0.01 | 9 | 58 | 0.23 | 0.29 | 0.14 | -0.06 | 9/12/2025 | 9/12/2025 4:00:01 PM EST |
| 82.00 | 0.19 | 0.34 | 0.27 | 0.24 | -0.36 | -60.00% | 0.00 | 208 | 492 | 0.24 | 0.18 | 0.11 | -0.05 | 9/12/2025 | 9/12/2025 4:00:01 PM EST |
| 82.50 | 0.11 | 0.27 | 0.19 | 0.16 | -0.38 | -70.37% | 0.00 | 1 | 1,524 | 0.24 | 0.14 | 0.09 | -0.04 | 9/12/2025 | 9/12/2025 4:00:01 PM EST |
| 83.00 | 0.06 | 0.26 | 0.16 | 0.07 | -0.46 | -86.80% | 0.00 | 3,606 | 472 | 0.25 | 0.10 | 0.07 | -0.03 | 9/12/2025 | 9/12/2025 4:00:01 PM EST |
| 84.00 | 0.00 | 0.09 | 0.05 | 0.08 | -0.12 | -60.00% | 0.00 | 1 | 187 | 0.26 | 0.05 | 0.04 | -0.02 | 9/12/2025 | 9/12/2025 4:00:01 PM EST |
| 85.00 | 0.00 | 0.07 | 0.04 | 0.04 | -0.12 | -75.00% | 0.00 | 18 | 1,589 | 0.29 | 0.02 | 0.02 | -0.01 | 9/12/2025 | 9/12/2025 4:00:01 PM EST |
| 86.00 | 0.00 | 0.07 | 0.04 | 0.37 | 0.00 | 0.00% | 0.00 | 0 | 98 | 0.33 | 0.01 | 0.01 | 0.00 | 9/4/2025 | 9/12/2025 4:00:01 PM EST |
| 87.00 | 0.00 | 0.07 | 0.04 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.37 | 0.00 | 0.00 | 0.00 | 9/8/2025 | 9/12/2025 4:00:01 PM EST |
| 88.00 | 0.00 | 0.75 | 0.38 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.74 | 0.00 | 0.00 | 0.00 | 8/29/2025 | 9/12/2025 4:00:01 PM EST |
| 89.00 | 0.00 | 0.72 | 0.36 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.78 | 0.00 | 0.00 | 0.00 | 8/29/2025 | 9/12/2025 4:00:01 PM EST |
| 90.00 | 0.00 | 1.43 | 0.72 | 0.08 | 0.00 | 0.00% | 0.01 | 0 | 361 | 1.07 | 0.00 | 0.00 | 0.00 | 8/21/2025 | 9/12/2025 4:00:01 PM EST |
| 91.00 | 0.00 | 1.25 | 0.63 | % | 0.01 | 0 | 0 | 1.07 | 0.00 | 0.00 | 0.00 | 9/12/2025 4:00:01 PM EST | |||
| 92.00 | 0.00 | 0.93 | 0.47 | % | 0.01 | 0 | 0 | 1.01 | 0.00 | 0.00 | 0.00 | 9/12/2025 4:00:01 PM EST | |||
| 93.00 | 0.00 | 0.68 | 0.34 | % | 0.00 | 0 | 0 | 0.96 | 0.00 | 0.00 | 0.00 | 9/12/2025 4:00:01 PM EST | |||
| 95.00 | 0.00 | 0.53 | 0.27 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 49 | 0.98 | 0.00 | 0.00 | 0.00 | 9/3/2025 | 9/12/2025 4:00:01 PM EST |
| 100.00 | 0.00 | 0.53 | 0.27 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 16 | 1.18 | 0.00 | 0.00 | 0.00 | 6/9/2025 | 9/12/2025 4:00:01 PM EST |
| 105.00 | 0.00 | 0.01 | 0.01 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 10 | 0.74 | 0.00 | 0.00 | 0.00 | 4/30/2025 | 9/12/2025 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 37.50 | 0.00 | 0.48 | 0.24 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 148 | 3.27 | 0.00 | 0.00 | 0.00 | 7/28/2025 | 9/12/2025 4:00:01 PM EST |
| 40.00 | 0.00 | 0.53 | 0.27 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 8 | 3.08 | 0.00 | 0.00 | 0.00 | 6/11/2025 | 9/12/2025 4:00:01 PM EST |
| 42.50 | 0.00 | 0.53 | 0.27 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 9 | 2.85 | 0.00 | 0.00 | 0.00 | 9/8/2025 | 9/12/2025 4:00:01 PM EST |
| 45.00 | 0.00 | 0.53 | 0.27 | 0.07 | 0.00 | 0.00% | 0.01 | 0 | 4 | 2.62 | 0.00 | 0.00 | 0.00 | 6/6/2025 | 9/12/2025 4:00:01 PM EST |
| 47.50 | 0.00 | 0.49 | 0.25 | 0.09 | 0.00 | 0.00% | 0.01 | 0 | 4 | 2.37 | 0.00 | 0.00 | 0.00 | 7/2/2025 | 9/12/2025 4:00:01 PM EST |
| 50.00 | 0.00 | 0.53 | 0.27 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 23 | 2.21 | 0.00 | 0.00 | 0.00 | 9/8/2025 | 9/12/2025 4:00:01 PM EST |
| 55.00 | 0.00 | 0.53 | 0.27 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 116 | 1.83 | 0.00 | 0.00 | 0.00 | 8/14/2025 | 9/12/2025 4:00:01 PM EST |
| 57.50 | 0.00 | 0.07 | 0.04 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 308 | 1.13 | 0.00 | 0.00 | 0.00 | 8/11/2025 | 9/12/2025 4:00:01 PM EST |
| 60.00 | 0.01 | 0.07 | 0.04 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 1,534 | 0.89 | 0.00 | 0.00 | 0.00 | 9/2/2025 | 9/12/2025 4:00:01 PM EST |
| 62.50 | 0.00 | 0.08 | 0.04 | 0.01 | -0.04 | -80.00% | 0.00 | 6 | 849 | 0.89 | 0.00 | 0.00 | 0.00 | 9/12/2025 | 9/12/2025 4:00:01 PM EST |
| 65.00 | 0.00 | 0.08 | 0.04 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 3,133 | 0.77 | 0.00 | 0.00 | 0.00 | 9/10/2025 | 9/12/2025 4:00:01 PM EST |
| 67.00 | 0.00 | 0.09 | 0.05 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.68 | 0.00 | 0.00 | 0.00 | 8/20/2025 | 9/12/2025 4:00:01 PM EST |
| 67.50 | 0.00 | 0.08 | 0.04 | 0.04 | +0.03 | +300.00% | 0.00 | 2 | 597 | 0.64 | 0.00 | 0.00 | 0.00 | 9/12/2025 | 9/12/2025 4:00:01 PM EST |
| 68.00 | 0.00 | 0.09 | 0.05 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.63 | 0.00 | 0.00 | 0.00 | 8/20/2025 | 9/12/2025 4:00:01 PM EST |
| 69.00 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 0.59 | 0.00 | 0.00 | 0.00 | 9/12/2025 4:00:01 PM EST | |||
| 70.00 | 0.00 | 0.11 | 0.06 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 1,441 | 0.56 | 0.00 | 0.00 | 0.00 | 9/10/2025 | 9/12/2025 4:00:01 PM EST |
| 71.00 | 0.00 | 0.11 | 0.06 | 0.05 | +0.02 | +66.67% | 0.00 | 1 | 1 | 0.41 | -0.01 | 0.01 | -0.02 | 9/12/2025 | 9/12/2025 4:00:01 PM EST |
| 72.00 | 0.00 | 0.12 | 0.06 | % | 0.00 | 0 | 0 | 0.38 | -0.02 | 0.01 | -0.02 | 9/12/2025 4:00:01 PM EST | |||
| 72.50 | 0.02 | 0.13 | 0.08 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1,094 | 0.38 | -0.03 | 0.02 | -0.03 | 9/9/2025 | 9/12/2025 4:00:01 PM EST |
| 73.00 | 0.02 | 0.13 | 0.08 | 0.13 | +0.08 | +160.00% | 0.00 | 3 | 4 | 0.36 | -0.04 | 0.02 | -0.03 | 9/12/2025 | 9/12/2025 4:00:01 PM EST |
| 74.00 | 0.00 | 0.15 | 0.08 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.32 | -0.06 | 0.03 | -0.04 | 9/8/2025 | 9/12/2025 4:00:01 PM EST |
| 75.00 | 0.00 | 0.14 | 0.07 | 0.14 | +0.09 | +180.00% | 0.00 | 21 | 1,329 | 0.28 | -0.09 | 0.04 | -0.05 | 9/12/2025 | 9/12/2025 4:00:01 PM EST |
| 76.00 | 0.04 | 0.36 | 0.20 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 17 | 0.29 | -0.13 | 0.06 | -0.06 | 9/9/2025 | 9/12/2025 4:00:01 PM EST |
| 77.00 | 0.17 | 0.51 | 0.34 | 0.27 | +0.13 | +92.86% | 0.00 | 13 | 68 | 0.28 | -0.19 | 0.09 | -0.07 | 9/12/2025 | 9/12/2025 4:00:01 PM EST |
| 77.50 | 0.27 | 0.56 | 0.42 | 0.33 | +0.10 | +43.48% | 0.01 | 19 | 1,403 | 0.27 | -0.23 | 0.10 | -0.07 | 9/12/2025 | 9/12/2025 4:00:01 PM EST |
| 78.00 | 0.40 | 0.86 | 0.63 | 0.49 | +0.24 | +96.00% | 0.01 | 1,078 | 1,036 | 0.30 | -0.27 | 0.12 | -0.07 | 9/12/2025 | 9/12/2025 4:00:01 PM EST |
| 79.00 | 0.71 | 1.00 | 0.86 | 0.76 | +0.35 | +85.37% | 0.01 | 581 | 811 | 0.26 | -0.40 | 0.15 | -0.08 | 9/12/2025 | 9/12/2025 4:00:01 PM EST |
| 80.00 | 1.18 | 1.27 | 1.23 | 1.23 | +0.70 | +132.08% | 0.02 | 658 | 1,337 | 0.23 | -0.56 | 0.16 | -0.07 | 9/12/2025 | 9/12/2025 4:00:01 PM EST |
| 81.00 | 1.78 | 2.14 | 1.96 | 1.83 | +0.79 | +75.97% | 0.02 | 21 | 1,271 | 0.25 | -0.71 | 0.14 | -0.06 | 9/12/2025 | 9/12/2025 4:00:01 PM EST |
| 82.00 | 2.46 | 2.70 | 2.58 | 2.48 | +1.08 | +77.15% | 0.03 | 33 | 385 | 0.21 | -0.82 | 0.11 | -0.05 | 9/12/2025 | 9/12/2025 4:00:01 PM EST |
| 82.50 | 2.95 | 3.15 | 3.05 | 3.45 | 0.00 | 0.00% | 0.04 | 0 | 99 | 0.21 | -0.86 | 0.09 | -0.04 | 9/2/2025 | 9/12/2025 4:00:01 PM EST |
| 83.00 | 2.66 | 3.65 | 3.16 | 3.63 | +1.54 | +73.69% | 0.04 | 1 | 27 | 0.57 | -0.90 | 0.07 | -0.03 | 9/12/2025 | 9/12/2025 4:00:01 PM EST |
| 84.00 | 3.20 | 4.60 | 3.90 | 4.64 | +1.30 | +38.93% | 0.05 | 2 | 9 | 0.64 | -0.95 | 0.04 | -0.02 | 9/12/2025 | 9/12/2025 4:00:01 PM EST |
| 85.00 | 4.25 | 6.75 | 5.50 | 3.47 | 0.00 | 0.00% | 0.06 | 0 | 2 | 0.71 | -0.98 | 0.02 | -0.01 | 9/5/2025 | 9/12/2025 4:00:01 PM EST |
| 86.00 | 5.10 | 6.65 | 5.88 | 5.05 | 0.00 | 0.00% | 0.07 | 0 | 7 | 0.67 | -0.99 | 0.01 | 0.00 | 8/22/2025 | 9/12/2025 4:00:01 PM EST |
| 87.00 | 7.05 | 7.65 | 7.35 | 5.45 | 0.00 | 0.00% | 0.08 | 0 | 0 | 0.78 | -1.00 | 0.00 | 0.00 | 9/3/2025 | 9/12/2025 4:00:01 PM EST |
| 88.00 | 7.65 | 8.95 | 8.30 | 6.50 | 0.00 | 0.00% | 0.09 | 0 | 0 | 0.98 | -1.00 | 0.00 | 0.00 | 8/22/2025 | 9/12/2025 4:00:01 PM EST |
| 89.00 | 9.10 | 9.65 | 9.38 | % | 0.11 | 0 | 0 | 0.85 | -1.00 | 0.00 | 0.00 | 9/12/2025 4:00:01 PM EST | |||
| 90.00 | 10.30 | 10.60 | 10.45 | 17.60 | 0.00 | 0.00% | 0.12 | 0 | 0 | 0.92 | -1.00 | 0.00 | 0.00 | 7/29/2025 | 9/12/2025 4:00:01 PM EST |
| 91.00 | 10.75 | 11.75 | 11.25 | % | 0.12 | 0 | 0 | 1.08 | -1.00 | 0.00 | 0.00 | 9/12/2025 4:00:01 PM EST | |||
| 92.00 | 11.70 | 13.20 | 12.45 | % | 0.14 | 0 | 0 | 1.22 | -1.00 | 0.00 | 0.00 | 9/12/2025 4:00:01 PM EST | |||
| 93.00 | 12.90 | 13.70 | 13.30 | % | 0.14 | 0 | 0 | 1.07 | -1.00 | 0.00 | 0.00 | 9/12/2025 4:00:01 PM EST | |||
| 95.00 | 14.70 | 15.90 | 15.30 | 22.90 | 0.00 | 0.00% | 0.16 | 0 | 0 | 1.31 | -1.00 | 0.00 | 0.00 | 7/10/2025 | 9/12/2025 4:00:01 PM EST |
| 100.00 | 20.35 | 20.85 | 20.60 | 30.20 | 0.00 | 0.00% | 0.21 | 0 | 0 | 1.59 | -1.00 | 0.00 | 0.00 | 7/7/2025 | 9/12/2025 4:00:01 PM EST |
| 105.00 | 24.10 | 27.15 | 25.63 | 34.50 | 0.00 | 0.00% | 0.24 | 0 | 0 | 1.35 | -1.00 | 0.00 | 0.00 | 7/9/2025 | 9/12/2025 4:00:01 PM EST |