Options Chain for ASTRAZENECA PLC SPONSORED ADR (AZN) - $72.47 as of 5/5/2025 7:33:56 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 37.50 | 34.35 | 35.90 | % | 0 | 0 | 0.94 | 0.99 | 0.00 | 0.00 | 5/5/2025 3:59:57 PM EST | |||
| 40.00 | 31.75 | 33.35 | % | 0 | 0 | 0.88 | 0.99 | 0.00 | 0.00 | 5/5/2025 3:59:57 PM EST | |||
| 42.50 | 29.40 | 30.80 | % | 0 | 0 | 0.83 | 0.99 | 0.00 | 0.00 | 5/5/2025 3:59:57 PM EST | |||
| 45.00 | 26.85 | 28.65 | % | 0 | 0 | 0.78 | 0.98 | 0.00 | 0.00 | 5/5/2025 3:59:57 PM EST | |||
| 47.50 | 24.50 | 25.85 | % | 0 | 0 | 0.73 | 0.98 | 0.00 | 0.00 | 5/5/2025 3:59:57 PM EST | |||
| 50.00 | 22.05 | 23.85 | 23.30 | 0.00 | 0.00% | 0 | 2 | 0.64 | 0.96 | 0.00 | -0.01 | 4/30/2025 | 5/5/2025 3:59:57 PM EST |
| 55.00 | 17.05 | 19.90 | 13.75 | 0.00 | 0.00% | 0 | 6 | 0.51 | 0.92 | 0.01 | -0.01 | 4/22/2025 | 5/5/2025 3:59:57 PM EST |
| 57.50 | 15.10 | 16.45 | 13.25 | 0.00 | 0.00% | 0 | 134 | 0.51 | 0.88 | 0.01 | -0.01 | 4/24/2025 | 5/5/2025 3:59:57 PM EST |
| 60.00 | 13.45 | 14.40 | 13.47 | 0.00 | 0.00% | 0 | 6 | 0.45 | 0.83 | 0.02 | -0.02 | 4/29/2025 | 5/5/2025 3:59:57 PM EST |
| 62.50 | 10.05 | 12.65 | 11.89 | +0.34 | +2.95% | 1 | 5 | 0.29 | 0.80 | 0.02 | -0.02 | 5/5/2025 | 5/5/2025 3:59:57 PM EST |
| 65.00 | 9.20 | 9.80 | 9.51 | 0.00 | 0.00% | 0 | 3,896 | 0.29 | 0.75 | 0.02 | -0.02 | 4/30/2025 | 5/5/2025 3:59:57 PM EST |
| 67.50 | 7.05 | 8.25 | 8.10 | 0.00 | 0.00% | 0 | 125 | 0.28 | 0.69 | 0.03 | -0.02 | 4/30/2025 | 5/5/2025 3:59:57 PM EST |
| 70.00 | 5.80 | 6.20 | 5.75 | 0.00 | 0.00% | 0 | 109 | 0.26 | 0.62 | 0.03 | -0.02 | 5/2/2025 | 5/5/2025 3:59:57 PM EST |
| 72.50 | 4.45 | 5.60 | 4.75 | +0.05 | +1.07% | 1 | 138 | 0.28 | 0.54 | 0.03 | -0.02 | 5/5/2025 | 5/5/2025 3:59:57 PM EST |
| 75.00 | 3.20 | 4.60 | 3.40 | +0.20 | +6.25% | 3 | 1,906 | 0.28 | 0.45 | 0.03 | -0.02 | 5/5/2025 | 5/5/2025 3:59:57 PM EST |
| 77.50 | 2.32 | 2.84 | 2.42 | +0.45 | +22.85% | 5 | 2,751 | 0.25 | 0.36 | 0.04 | -0.02 | 5/5/2025 | 5/5/2025 3:59:57 PM EST |
| 80.00 | 1.57 | 1.90 | 1.62 | +0.19 | +13.29% | 41 | 2,623 | 0.24 | 0.28 | 0.03 | -0.01 | 5/5/2025 | 5/5/2025 3:59:57 PM EST |
| 82.50 | 1.04 | 1.32 | 1.20 | 0.00 | 0.00% | 0 | 102 | 0.23 | 0.20 | 0.03 | -0.01 | 5/2/2025 | 5/5/2025 3:59:57 PM EST |
| 85.00 | 0.66 | 1.87 | 0.72 | -0.06 | -7.70% | 1,130 | 226 | 0.28 | 0.14 | 0.02 | -0.01 | 5/5/2025 | 5/5/2025 3:59:57 PM EST |
| 90.00 | 0.24 | 0.67 | 0.32 | 0.00 | 0.00% | 0 | 341 | 0.24 | 0.08 | 0.01 | -0.01 | 4/30/2025 | 5/5/2025 3:59:57 PM EST |
| 95.00 | 0.00 | 1.97 | 0.16 | 0.00 | 0.00% | 0 | 48 | 0.45 | 0.03 | 0.01 | 0.00 | 4/28/2025 | 5/5/2025 3:59:57 PM EST |
| 100.00 | 0.00 | 2.19 | 0.09 | 0.00 | 0.00% | 0 | 9 | 0.52 | 0.01 | 0.00 | 0.00 | 4/30/2025 | 5/5/2025 3:59:57 PM EST |
| 105.00 | 0.00 | 1.16 | 0.05 | 0.00 | 0.00% | 0 | 10 | 0.44 | 0.00 | 0.00 | 0.00 | 4/30/2025 | 5/5/2025 3:59:57 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 37.50 | 0.00 | 2.18 | 0.06 | 0.00 | 0.00% | 0 | 20 | 1.00 | -0.01 | 0.00 | 0.00 | 4/30/2025 | 5/5/2025 3:59:57 PM EST |
| 40.00 | 0.00 | 0.84 | 0.07 | 0.00 | 0.00% | 0 | 7 | 0.70 | -0.01 | 0.00 | 0.00 | 4/30/2025 | 5/5/2025 3:59:57 PM EST |
| 42.50 | 0.00 | 1.01 | 0.14 | 0.00 | 0.00% | 0 | 2 | 0.67 | -0.01 | 0.00 | 0.00 | 4/28/2025 | 5/5/2025 3:59:57 PM EST |
| 45.00 | 0.00 | 2.27 | 0.19 | 0.00 | 0.00% | 0 | 1 | 0.79 | -0.02 | 0.00 | 0.00 | 4/28/2025 | 5/5/2025 3:59:57 PM EST |
| 47.50 | 0.00 | 2.32 | 0.25 | 0.00 | 0.00% | 0 | 1 | 0.73 | -0.02 | 0.00 | 0.00 | 4/28/2025 | 5/5/2025 3:59:57 PM EST |
| 50.00 | 0.00 | 2.14 | 0.34 | 0.00 | 0.00% | 0 | 13 | 0.65 | -0.04 | 0.00 | -0.01 | 4/28/2025 | 5/5/2025 3:59:57 PM EST |
| 55.00 | 0.00 | 1.68 | 0.47 | 0.00 | 0.00% | 0 | 76 | 0.54 | -0.08 | 0.01 | -0.01 | 4/30/2025 | 5/5/2025 3:59:57 PM EST |
| 57.50 | 0.57 | 2.09 | 0.66 | 0.00 | 0.00% | 0 | 218 | 0.36 | -0.12 | 0.01 | -0.01 | 4/30/2025 | 5/5/2025 3:59:57 PM EST |
| 60.00 | 0.78 | 1.18 | 1.30 | 0.00 | 0.00% | 0 | 232 | 0.29 | -0.17 | 0.02 | -0.02 | 5/1/2025 | 5/5/2025 3:59:57 PM EST |
| 62.50 | 1.20 | 2.27 | 1.26 | 0.00 | 0.00% | 0 | 348 | 0.32 | -0.20 | 0.02 | -0.02 | 5/2/2025 | 5/5/2025 3:59:57 PM EST |
| 65.00 | 1.68 | 2.17 | 1.71 | 0.00 | 0.00% | 0 | 209 | 0.29 | -0.25 | 0.02 | -0.02 | 5/2/2025 | 5/5/2025 3:59:57 PM EST |
| 67.50 | 2.34 | 3.85 | 2.38 | -0.07 | -2.86% | 47 | 338 | 0.31 | -0.31 | 0.03 | -0.02 | 5/5/2025 | 5/5/2025 3:59:57 PM EST |
| 70.00 | 3.10 | 3.45 | 3.18 | 0.00 | 0.00% | 36 | 1,029 | 0.26 | -0.38 | 0.03 | -0.02 | 5/5/2025 | 5/5/2025 3:59:57 PM EST |
| 72.50 | 4.25 | 5.35 | 4.25 | -0.40 | -8.61% | 1 | 813 | 0.28 | -0.46 | 0.03 | -0.02 | 5/5/2025 | 5/5/2025 3:59:57 PM EST |
| 75.00 | 5.45 | 5.85 | 5.50 | -0.70 | -11.29% | 2 | 818 | 0.25 | -0.55 | 0.03 | -0.02 | 5/5/2025 | 5/5/2025 3:59:57 PM EST |
| 77.50 | 7.05 | 7.90 | 7.00 | -3.05 | -30.35% | 131 | 271 | 0.26 | -0.64 | 0.04 | -0.02 | 5/5/2025 | 5/5/2025 3:59:57 PM EST |
| 80.00 | 8.80 | 9.20 | 10.95 | 0.00 | 0.00% | 0 | 41 | 0.33 | -0.72 | 0.03 | -0.01 | 4/28/2025 | 5/5/2025 3:59:57 PM EST |
| 82.50 | 10.25 | 12.45 | 20.43 | 0.00 | 0.00% | 0 | 18 | 0.36 | -0.80 | 0.03 | -0.01 | 4/9/2025 | 5/5/2025 3:59:57 PM EST |
| 85.00 | 12.90 | 14.45 | 17.55 | 0.00 | 0.00% | 0 | 5 | 0.35 | -0.86 | 0.02 | -0.01 | 4/16/2025 | 5/5/2025 3:59:57 PM EST |
| 90.00 | 16.80 | 18.00 | 21.50 | 0.00 | 0.00% | 0 | 0 | 0.45 | -0.92 | 0.01 | -0.01 | 1/24/2025 | 5/5/2025 3:59:57 PM EST |
| 95.00 | 20.90 | 23.75 | 22.20 | 0.00 | 0.00% | 0 | 0 | 0.47 | -0.97 | 0.01 | 0.00 | 2/12/2025 | 5/5/2025 3:59:57 PM EST |
| 100.00 | 26.75 | 28.50 | 32.30 | 0.00 | 0.00% | 0 | 0 | 0.53 | -0.99 | 0.00 | 0.00 | 1/23/2025 | 5/5/2025 3:59:57 PM EST |
| 105.00 | 31.95 | 33.45 | 31.80 | 0.00 | 0.00% | 0 | 0 | 0.59 | -1.00 | 0.00 | 0.00 | 2/14/2025 | 5/5/2025 3:59:57 PM EST |