Options Chain for ASTRAZENECA PLC SPONSORED ADR (AZN) - $83.05 as of 9/6/2024 8:17:25 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 55.00 | 26.95 | 28.90 | 28.91 | 0.00 | 0.00% | 0 | 41 | 1.09 | 1.00 | 0.00 | 0.00 | 9/5/2024 | 9/6/2024 3:59:51 PM EST |
| 60.00 | 22.65 | 23.95 | 18.15 | 0.00 | 0.00% | 0 | 1 | 0.93 | 1.00 | 0.00 | -0.01 | 7/25/2024 | 9/6/2024 3:59:51 PM EST |
| 65.00 | 18.05 | 19.15 | 12.13 | 0.00 | 0.00% | 0 | 1 | 0.76 | 1.00 | 0.00 | -0.01 | 7/25/2024 | 9/6/2024 3:59:51 PM EST |
| 67.50 | 15.50 | 16.80 | % | 0 | 0 | 0.69 | 0.99 | 0.00 | -0.01 | 9/6/2024 3:59:51 PM EST | |||
| 70.00 | 13.10 | 14.40 | 9.95 | 0.00 | 0.00% | 0 | 1 | 0.56 | 0.99 | 0.01 | -0.02 | 7/22/2024 | 9/6/2024 3:59:51 PM EST |
| 72.50 | 9.10 | 11.50 | 14.59 | 0.00 | 0.00% | 0 | 52 | 0.49 | 0.97 | 0.01 | -0.02 | 8/23/2024 | 9/6/2024 3:59:51 PM EST |
| 73.00 | 10.15 | 11.45 | % | 0 | 0 | 0.49 | 0.96 | 0.01 | -0.03 | 9/6/2024 3:59:51 PM EST | |||
| 74.00 | 8.70 | 10.10 | % | 0 | 0 | 0.41 | 0.94 | 0.02 | -0.03 | 9/6/2024 3:59:51 PM EST | |||
| 75.00 | 7.25 | 9.00 | 8.51 | +0.29 | +3.53% | 1 | 666 | 0.44 | 0.93 | 0.02 | -0.04 | 9/6/2024 | 9/6/2024 3:59:51 PM EST |
| 76.00 | 7.25 | 8.40 | % | 0 | 0 | 0.51 | 0.91 | 0.03 | -0.04 | 9/6/2024 3:59:51 PM EST | |||
| 77.00 | 6.30 | 7.55 | % | 0 | 0 | 0.47 | 0.88 | 0.04 | -0.05 | 9/6/2024 3:59:51 PM EST | |||
| 77.50 | 5.90 | 6.15 | 8.77 | 0.00 | 0.00% | 0 | 271 | 0.31 | 0.87 | 0.04 | -0.05 | 8/22/2024 | 9/6/2024 3:59:51 PM EST |
| 78.00 | 5.40 | 5.70 | 6.16 | -0.09 | -1.44% | 3 | 7 | 0.31 | 0.85 | 0.04 | -0.05 | 9/6/2024 | 9/6/2024 3:59:51 PM EST |
| 79.00 | 4.55 | 4.85 | 5.05 | % | 2 | 0 | 0.30 | 0.81 | 0.05 | -0.05 | 9/6/2024 | 9/6/2024 3:59:51 PM EST | |
| 80.00 | 3.80 | 4.70 | 4.25 | -0.10 | -2.30% | 1 | 218 | 0.29 | 0.76 | 0.07 | -0.06 | 9/6/2024 | 9/6/2024 3:59:51 PM EST |
| 81.00 | 3.00 | 3.35 | 5.15 | 0.00 | 0.00% | 0 | 7 | 0.28 | 0.70 | 0.08 | -0.06 | 9/3/2024 | 9/6/2024 3:59:51 PM EST |
| 82.00 | 2.29 | 2.55 | 2.39 | 0.00 | 0.00% | 0 | 4 | 0.28 | 0.62 | 0.09 | -0.07 | 9/5/2024 | 9/6/2024 3:59:51 PM EST |
| 82.50 | 2.11 | 2.22 | 2.33 | +0.16 | +7.38% | 67 | 550 | 0.28 | 0.57 | 0.09 | -0.07 | 9/6/2024 | 9/6/2024 3:59:51 PM EST |
| 83.00 | 1.82 | 1.89 | 1.92 | -0.06 | -3.03% | 23 | 573 | 0.27 | 0.53 | 0.09 | -0.07 | 9/6/2024 | 9/6/2024 3:59:51 PM EST |
| 84.00 | 1.31 | 1.37 | 1.41 | -0.04 | -2.76% | 106 | 195 | 0.26 | 0.43 | 0.09 | -0.06 | 9/6/2024 | 9/6/2024 3:59:51 PM EST |
| 85.00 | 0.90 | 0.95 | 1.01 | +0.09 | +9.79% | 94 | 9,634 | 0.25 | 0.34 | 0.09 | -0.06 | 9/6/2024 | 9/6/2024 3:59:51 PM EST |
| 86.00 | 0.56 | 0.68 | 0.69 | +0.05 | +7.82% | 8 | 4,159 | 0.25 | 0.26 | 0.08 | -0.05 | 9/6/2024 | 9/6/2024 3:59:51 PM EST |
| 87.00 | 0.35 | 0.45 | 0.42 | 0.00 | 0.00% | 0 | 485 | 0.25 | 0.18 | 0.07 | -0.04 | 9/5/2024 | 9/6/2024 3:59:51 PM EST |
| 87.50 | 0.27 | 0.37 | 0.35 | 0.00 | 0.00% | 0 | 681 | 0.25 | 0.15 | 0.06 | -0.04 | 9/5/2024 | 9/6/2024 3:59:51 PM EST |
| 88.00 | 0.21 | 0.30 | 0.69 | 0.00 | 0.00% | 0 | 145 | 0.25 | 0.13 | 0.05 | -0.03 | 9/4/2024 | 9/6/2024 3:59:51 PM EST |
| 89.00 | 0.12 | 0.20 | 0.15 | 0.00 | 0.00% | 0 | 182 | 0.25 | 0.08 | 0.04 | -0.02 | 9/5/2024 | 9/6/2024 3:59:51 PM EST |
| 90.00 | 0.07 | 0.14 | 0.21 | +0.12 | +133.34% | 1 | 7,155 | 0.25 | 0.06 | 0.03 | -0.02 | 9/6/2024 | 9/6/2024 3:59:51 PM EST |
| 91.00 | 0.02 | 0.15 | 0.29 | 0.00 | 0.00% | 0 | 11 | 0.26 | 0.04 | 0.02 | -0.01 | 8/22/2024 | 9/6/2024 3:59:51 PM EST |
| 92.00 | 0.01 | 0.14 | 0.05 | 0.00 | 0.00% | 0 | 11 | 0.27 | 0.02 | 0.01 | -0.01 | 9/5/2024 | 9/6/2024 3:59:51 PM EST |
| 93.00 | 0.00 | 0.10 | 0.04 | 0.00 | 0.00% | 0 | 9 | 0.33 | 0.01 | 0.01 | 0.00 | 9/5/2024 | 9/6/2024 3:59:51 PM EST |
| 94.00 | 0.00 | 0.11 | 0.02 | -0.04 | -66.67% | 1 | 17 | 0.36 | 0.01 | 0.00 | 0.00 | 9/6/2024 | 9/6/2024 3:59:51 PM EST |
| 95.00 | 0.00 | 0.10 | 0.01 | 0.00 | 0.00% | 0 | 28 | 0.38 | 0.00 | 0.00 | 0.00 | 9/5/2024 | 9/6/2024 3:59:51 PM EST |
| 100.00 | 0.00 | 0.07 | 0.03 | 0.00 | 0.00% | 0 | 201 | 0.47 | 0.00 | 0.00 | 0.00 | 8/26/2024 | 9/6/2024 3:59:51 PM EST |
| 105.00 | 0.00 | 0.06 | % | 0 | 0 | 0.56 | 0.00 | 0.00 | 0.00 | 9/6/2024 3:59:51 PM EST | |||
| 110.00 | 0.00 | 0.06 | % | 0 | 0 | 0.65 | 0.00 | 0.00 | 0.00 | 9/6/2024 3:59:51 PM EST | |||
| 115.00 | 0.00 | 0.06 | % | 0 | 0 | 0.74 | 0.00 | 0.00 | 0.00 | 9/6/2024 3:59:51 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 55.00 | 0.00 | 0.10 | 0.02 | 0.00 | 0.00% | 0 | 7 | 1.03 | 0.00 | 0.00 | 0.00 | 8/7/2024 | 9/6/2024 3:59:51 PM EST |
| 60.00 | 0.00 | 0.12 | 0.01 | 0.00 | 0.00% | 0 | 6 | 0.86 | 0.00 | 0.00 | -0.01 | 9/5/2024 | 9/6/2024 3:59:51 PM EST |
| 65.00 | 0.00 | 0.14 | 0.10 | 0.00 | 0.00% | 0 | 4 | 0.70 | 0.00 | 0.00 | -0.01 | 7/25/2024 | 9/6/2024 3:59:51 PM EST |
| 67.50 | 0.01 | 0.16 | 0.03 | -0.05 | -62.50% | 1 | 2,024 | 0.52 | -0.01 | 0.00 | -0.01 | 9/6/2024 | 9/6/2024 3:59:51 PM EST |
| 70.00 | 0.02 | 0.19 | 0.11 | 0.00 | 0.00% | 0 | 649 | 0.47 | -0.01 | 0.01 | -0.02 | 8/2/2024 | 9/6/2024 3:59:51 PM EST |
| 72.50 | 0.04 | 0.23 | 0.29 | 0.00 | 0.00% | 0 | 44 | 0.41 | -0.03 | 0.01 | -0.02 | 8/8/2024 | 9/6/2024 3:59:51 PM EST |
| 73.00 | 0.04 | 0.24 | % | 0 | 0 | 0.40 | -0.04 | 0.01 | -0.03 | 9/6/2024 3:59:51 PM EST | |||
| 74.00 | 0.07 | 0.20 | % | 0 | 0 | 0.37 | -0.06 | 0.02 | -0.03 | 9/6/2024 3:59:51 PM EST | |||
| 75.00 | 0.13 | 0.27 | 0.06 | 0.00 | 0.00% | 0 | 888 | 0.37 | -0.07 | 0.02 | -0.04 | 8/29/2024 | 9/6/2024 3:59:51 PM EST |
| 76.00 | 0.17 | 0.32 | 0.16 | 0.00 | 0.00% | 0 | 13 | 0.35 | -0.09 | 0.03 | -0.04 | 9/5/2024 | 9/6/2024 3:59:51 PM EST |
| 77.00 | 0.24 | 0.38 | % | 0 | 0 | 0.33 | -0.12 | 0.04 | -0.05 | 9/6/2024 3:59:51 PM EST | |||
| 77.50 | 0.29 | 0.44 | 0.35 | -0.04 | -10.26% | 27 | 1,435 | 0.33 | -0.13 | 0.04 | -0.05 | 9/6/2024 | 9/6/2024 3:59:51 PM EST |
| 78.00 | 0.37 | 0.48 | 0.33 | 0.00 | 0.00% | 0 | 104 | 0.33 | -0.15 | 0.04 | -0.05 | 9/5/2024 | 9/6/2024 3:59:51 PM EST |
| 79.00 | 0.47 | 0.59 | 0.51 | +0.03 | +6.25% | 1 | 8 | 0.31 | -0.19 | 0.05 | -0.05 | 9/6/2024 | 9/6/2024 3:59:51 PM EST |
| 80.00 | 0.65 | 0.78 | 0.67 | +0.06 | +9.84% | 29 | 1,117 | 0.30 | -0.24 | 0.07 | -0.06 | 9/6/2024 | 9/6/2024 3:59:51 PM EST |
| 81.00 | 0.79 | 1.03 | 0.95 | 0.00 | 0.00% | 0 | 9 | 0.29 | -0.30 | 0.08 | -0.06 | 9/5/2024 | 9/6/2024 3:59:51 PM EST |
| 82.00 | 1.21 | 1.37 | 0.80 | -0.43 | -34.96% | 1 | 998 | 0.28 | -0.38 | 0.09 | -0.07 | 9/6/2024 | 9/6/2024 3:59:51 PM EST |
| 82.50 | 1.42 | 1.48 | 1.55 | +0.02 | +1.31% | 3 | 1,196 | 0.27 | -0.43 | 0.09 | -0.07 | 9/6/2024 | 9/6/2024 3:59:51 PM EST |
| 83.00 | 1.61 | 1.69 | 1.65 | +0.15 | +10.00% | 177 | 4,752 | 0.27 | -0.47 | 0.09 | -0.07 | 9/6/2024 | 9/6/2024 3:59:51 PM EST |
| 84.00 | 2.10 | 2.16 | 2.19 | -0.17 | -7.21% | 31 | 1,330 | 0.26 | -0.57 | 0.09 | -0.06 | 9/6/2024 | 9/6/2024 3:59:51 PM EST |
| 85.00 | 2.70 | 2.77 | 2.84 | +0.10 | +3.65% | 5 | 4,757 | 0.26 | -0.66 | 0.09 | -0.06 | 9/6/2024 | 9/6/2024 3:59:51 PM EST |
| 86.00 | 3.35 | 3.60 | 3.48 | +0.55 | +18.78% | 1 | 162 | 0.25 | -0.74 | 0.08 | -0.05 | 9/6/2024 | 9/6/2024 3:59:51 PM EST |
| 87.00 | 4.15 | 4.35 | 3.80 | +0.15 | +4.11% | 1 | 471 | 0.25 | -0.82 | 0.07 | -0.04 | 9/6/2024 | 9/6/2024 3:59:51 PM EST |
| 87.50 | 3.60 | 4.80 | 4.75 | 0.00 | 0.00% | 0 | 82 | 0.25 | -0.85 | 0.06 | -0.04 | 9/5/2024 | 9/6/2024 3:59:51 PM EST |
| 88.00 | 3.55 | 5.25 | 1.72 | 0.00 | 0.00% | 0 | 62 | 0.14 | -0.87 | 0.05 | -0.03 | 8/30/2024 | 9/6/2024 3:59:51 PM EST |
| 89.00 | 5.20 | 6.20 | 2.28 | 0.00 | 0.00% | 0 | 22 | 0.31 | -0.92 | 0.04 | -0.02 | 8/30/2024 | 9/6/2024 3:59:51 PM EST |
| 90.00 | 5.30 | 7.20 | 4.41 | 0.00 | 0.00% | 0 | 71 | 0.32 | -0.94 | 0.03 | -0.02 | 9/4/2024 | 9/6/2024 3:59:51 PM EST |
| 91.00 | 6.55 | 9.10 | % | 0 | 0 | 0.34 | -0.96 | 0.02 | -0.01 | 9/6/2024 3:59:51 PM EST | |||
| 92.00 | 8.15 | 9.80 | % | 0 | 0 | 0.37 | -0.98 | 0.01 | -0.01 | 9/6/2024 3:59:51 PM EST | |||
| 93.00 | 9.25 | 10.15 | % | 0 | 0 | 0.39 | -0.99 | 0.01 | 0.00 | 9/6/2024 3:59:51 PM EST | |||
| 94.00 | 10.40 | 12.05 | % | 0 | 0 | 0.42 | -0.99 | 0.00 | 0.00 | 9/6/2024 3:59:51 PM EST | |||
| 95.00 | 9.65 | 12.15 | 10.20 | 0.00 | 0.00% | 0 | 0 | 0.45 | -1.00 | 0.00 | 0.00 | 8/16/2024 | 9/6/2024 3:59:51 PM EST |
| 100.00 | 16.40 | 17.90 | 15.20 | 0.00 | 0.00% | 0 | 0 | 0.58 | -1.00 | 0.00 | 0.00 | 8/16/2024 | 9/6/2024 3:59:51 PM EST |
| 105.00 | 21.35 | 22.90 | % | 0 | 0 | 0.70 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:51 PM EST | |||
| 110.00 | 25.90 | 28.15 | % | 0 | 0 | 0.81 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:51 PM EST | |||
| 115.00 | 30.30 | 33.65 | % | 0 | 0 | 0.91 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:51 PM EST |