Options Chain for ASTRAZENECA PLC SPONSORED ADR (AZN) - $73.79 as of 3/31/2025 3:14:26 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 45.00 | 26.60 | 30.50 | % | 0 | 0 | 4.43 | 1.00 | 0.00 | 0.00 | 3/31/2025 3:59:55 PM EST | |||
| 50.00 | 21.60 | 25.50 | % | 0 | 0 | 3.70 | 1.00 | 0.00 | 0.00 | 3/31/2025 3:59:55 PM EST | |||
| 55.00 | 17.45 | 19.65 | % | 0 | 0 | 1.39 | 1.00 | 0.00 | 0.00 | 3/31/2025 3:59:55 PM EST | |||
| 60.00 | 12.50 | 14.65 | 17.54 | 0.00 | 0.00% | 0 | 0 | 1.01 | 1.00 | 0.00 | 0.00 | 3/4/2025 | 3/31/2025 3:59:55 PM EST |
| 61.00 | 11.50 | 12.70 | % | 0 | 0 | 1.03 | 1.00 | 0.00 | 0.00 | 3/31/2025 3:59:55 PM EST | |||
| 62.00 | 10.45 | 12.15 | % | 0 | 0 | 1.67 | 1.00 | 0.00 | 0.00 | 3/31/2025 3:59:55 PM EST | |||
| 63.00 | 10.45 | 10.75 | % | 0 | 0 | 0.95 | 1.00 | 0.00 | 0.00 | 3/31/2025 3:59:55 PM EST | |||
| 64.00 | 9.45 | 9.75 | % | 0 | 0 | 0.87 | 1.00 | 0.00 | 0.00 | 3/31/2025 3:59:55 PM EST | |||
| 65.00 | 8.50 | 8.80 | % | 0 | 0 | 0.84 | 0.99 | 0.00 | -0.01 | 3/31/2025 3:59:55 PM EST | |||
| 66.00 | 7.40 | 7.75 | % | 0 | 0 | 0.71 | 0.97 | 0.01 | -0.05 | 3/31/2025 3:59:55 PM EST | |||
| 67.00 | 6.45 | 6.85 | 5.77 | -0.83 | -12.58% | 2 | 1 | 0.72 | 0.95 | 0.02 | -0.07 | 3/31/2025 | 3/31/2025 3:59:55 PM EST |
| 68.00 | 5.45 | 5.85 | % | 0 | 0 | 0.63 | 0.94 | 0.03 | -0.08 | 3/31/2025 3:59:55 PM EST | |||
| 69.00 | 4.50 | 4.80 | 3.54 | -2.66 | -42.91% | 1 | 3 | 0.51 | 0.90 | 0.05 | -0.10 | 3/31/2025 | 3/31/2025 3:59:55 PM EST |
| 70.00 | 3.65 | 3.80 | % | 0 | 0 | 0.40 | 0.86 | 0.06 | -0.11 | 3/31/2025 3:59:55 PM EST | |||
| 71.00 | 2.24 | 3.10 | 2.20 | -2.70 | -55.11% | 4 | 2 | 0.40 | 0.81 | 0.09 | -0.12 | 3/31/2025 | 3/31/2025 3:59:55 PM EST |
| 72.00 | 1.87 | 2.10 | 2.50 | 0.00 | 0.00% | 0 | 8 | 0.34 | 0.72 | 0.12 | -0.13 | 3/28/2025 | 3/31/2025 3:59:55 PM EST |
| 73.00 | 1.21 | 1.42 | 1.36 | -0.48 | -26.09% | 55 | 86 | 0.33 | 0.59 | 0.15 | -0.13 | 3/31/2025 | 3/31/2025 3:59:55 PM EST |
| 74.00 | 0.75 | 0.88 | 0.81 | -0.42 | -34.15% | 34 | 10 | 0.33 | 0.43 | 0.17 | -0.13 | 3/31/2025 | 3/31/2025 3:59:55 PM EST |
| 75.00 | 0.36 | 0.50 | 0.28 | -0.40 | -58.83% | 42 | 226 | 0.32 | 0.27 | 0.15 | -0.10 | 3/31/2025 | 3/31/2025 3:59:55 PM EST |
| 76.00 | 0.16 | 0.27 | 0.21 | -0.08 | -27.59% | 25 | 438 | 0.32 | 0.15 | 0.10 | -0.07 | 3/31/2025 | 3/31/2025 3:59:55 PM EST |
| 77.00 | 0.05 | 0.15 | 0.04 | -0.11 | -73.34% | 431 | 7,338 | 0.32 | 0.10 | 0.07 | -0.06 | 3/31/2025 | 3/31/2025 3:59:55 PM EST |
| 78.00 | 0.00 | 0.27 | 0.10 | 0.00 | 0.00% | 0 | 211 | 0.50 | 0.04 | 0.03 | -0.03 | 3/28/2025 | 3/31/2025 3:59:55 PM EST |
| 79.00 | 0.00 | 0.26 | 0.05 | 0.00 | 0.00% | 23 | 57 | 0.57 | 0.02 | 0.02 | -0.01 | 3/31/2025 | 3/31/2025 3:59:55 PM EST |
| 80.00 | 0.00 | 0.17 | 0.07 | 0.00 | 0.00% | 0 | 135 | 0.57 | 0.01 | 0.01 | -0.01 | 3/24/2025 | 3/31/2025 3:59:55 PM EST |
| 81.00 | 0.00 | 0.25 | 0.10 | 0.00 | 0.00% | 0 | 128 | 0.70 | 0.00 | 0.00 | 0.00 | 3/26/2025 | 3/31/2025 3:59:55 PM EST |
| 82.00 | 0.00 | 0.24 | 0.27 | 0.00 | 0.00% | 0 | 28 | 0.75 | 0.00 | 0.00 | 0.00 | 3/11/2025 | 3/31/2025 3:59:55 PM EST |
| 83.00 | 0.00 | 0.48 | % | 0 | 0 | 0.98 | 0.00 | 0.00 | 0.00 | 3/31/2025 3:59:55 PM EST | |||
| 84.00 | 0.00 | 0.75 | % | 0 | 0 | 1.20 | 0.00 | 0.00 | 0.00 | 3/31/2025 3:59:55 PM EST | |||
| 85.00 | 0.00 | 0.23 | % | 0 | 0 | 0.64 | 0.00 | 0.00 | 0.00 | 3/31/2025 3:59:55 PM EST | |||
| 86.00 | 0.00 | 0.75 | % | 0 | 0 | 1.34 | 0.00 | 0.00 | 0.00 | 3/31/2025 3:59:55 PM EST | |||
| 87.00 | 0.00 | 0.74 | % | 0 | 0 | 1.40 | 0.00 | 0.00 | 0.00 | 3/31/2025 3:59:55 PM EST | |||
| 88.00 | 0.00 | 0.74 | % | 0 | 0 | 1.46 | 0.00 | 0.00 | 0.00 | 3/31/2025 3:59:55 PM EST | |||
| 89.00 | 0.00 | 0.64 | % | 0 | 0 | 1.47 | 0.00 | 0.00 | 0.00 | 3/31/2025 3:59:55 PM EST | |||
| 90.00 | 0.00 | 0.59 | 0.06 | 0.00 | 0.00% | 0 | 0 | 1.49 | 0.00 | 0.00 | 0.00 | 3/5/2025 | 3/31/2025 3:59:55 PM EST |
| 95.00 | 0.00 | 0.22 | 0.04 | 0.00 | 0.00% | 0 | 5 | 1.00 | 0.00 | 0.00 | 0.00 | 3/10/2025 | 3/31/2025 3:59:55 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 45.00 | 0.00 | 0.21 | % | 0 | 0 | 1.73 | 0.00 | 0.00 | 0.00 | 3/31/2025 3:59:55 PM EST | |||
| 50.00 | 0.00 | 0.64 | % | 0 | 0 | 2.67 | 0.00 | 0.00 | 0.00 | 3/31/2025 3:59:55 PM EST | |||
| 55.00 | 0.00 | 0.75 | % | 0 | 0 | 2.23 | 0.00 | 0.00 | 0.00 | 3/31/2025 3:59:55 PM EST | |||
| 60.00 | 0.00 | 0.75 | % | 0 | 0 | 1.71 | 0.00 | 0.00 | 0.00 | 3/31/2025 3:59:55 PM EST | |||
| 61.00 | 0.00 | 0.79 | % | 0 | 0 | 1.64 | 0.00 | 0.00 | 0.00 | 3/31/2025 3:59:55 PM EST | |||
| 62.00 | 0.00 | 1.95 | % | 0 | 0 | 2.15 | 0.00 | 0.00 | 0.00 | 3/31/2025 3:59:55 PM EST | |||
| 63.00 | 0.00 | 0.81 | % | 0 | 0 | 1.44 | 0.00 | 0.00 | 0.00 | 3/31/2025 3:59:55 PM EST | |||
| 64.00 | 0.00 | 0.52 | % | 0 | 0 | 1.16 | 0.00 | 0.00 | 0.00 | 3/31/2025 3:59:55 PM EST | |||
| 65.00 | 0.00 | 0.28 | 0.06 | 0.00 | 0.00% | 0 | 49 | 0.90 | -0.01 | 0.00 | -0.01 | 3/27/2025 | 3/31/2025 3:59:55 PM EST |
| 66.00 | 0.01 | 0.30 | 0.14 | 0.00 | 0.00% | 0 | 10 | 0.63 | -0.03 | 0.01 | -0.05 | 3/27/2025 | 3/31/2025 3:59:55 PM EST |
| 67.00 | 0.01 | 0.10 | 0.10 | +0.05 | +100.00% | 2 | 9 | 0.47 | -0.05 | 0.02 | -0.07 | 3/31/2025 | 3/31/2025 3:59:55 PM EST |
| 68.00 | 0.04 | 0.30 | 0.11 | -0.03 | -21.43% | 28 | 39 | 0.53 | -0.06 | 0.03 | -0.08 | 3/31/2025 | 3/31/2025 3:59:55 PM EST |
| 69.00 | 0.09 | 0.13 | 0.16 | +0.01 | +6.67% | 30 | 5 | 0.43 | -0.10 | 0.05 | -0.10 | 3/31/2025 | 3/31/2025 3:59:55 PM EST |
| 70.00 | 0.15 | 0.21 | 0.16 | -0.02 | -11.12% | 84 | 75 | 0.40 | -0.14 | 0.06 | -0.11 | 3/31/2025 | 3/31/2025 3:59:55 PM EST |
| 71.00 | 0.24 | 0.32 | 0.35 | +0.08 | +29.63% | 66 | 79 | 0.37 | -0.19 | 0.09 | -0.12 | 3/31/2025 | 3/31/2025 3:59:55 PM EST |
| 72.00 | 0.42 | 0.52 | 0.54 | +0.06 | +12.50% | 3 | 143 | 0.35 | -0.28 | 0.12 | -0.13 | 3/31/2025 | 3/31/2025 3:59:55 PM EST |
| 73.00 | 0.72 | 1.03 | 1.15 | +0.41 | +55.41% | 23 | 292 | 0.37 | -0.41 | 0.15 | -0.13 | 3/31/2025 | 3/31/2025 3:59:55 PM EST |
| 74.00 | 1.20 | 1.49 | 1.64 | -0.34 | -17.18% | 2 | 244 | 0.36 | -0.57 | 0.17 | -0.13 | 3/31/2025 | 3/31/2025 3:59:55 PM EST |
| 75.00 | 1.83 | 1.97 | 2.47 | +0.83 | +50.61% | 5 | 174 | 0.32 | -0.73 | 0.15 | -0.10 | 3/31/2025 | 3/31/2025 3:59:55 PM EST |
| 76.00 | 1.31 | 2.89 | 3.15 | 0.00 | 0.00% | 0 | 93 | 0.35 | -0.85 | 0.10 | -0.07 | 3/27/2025 | 3/31/2025 3:59:55 PM EST |
| 77.00 | 2.24 | 3.65 | 4.41 | +0.89 | +25.29% | 2 | 63 | 0.40 | -0.90 | 0.07 | -0.06 | 3/31/2025 | 3/31/2025 3:59:55 PM EST |
| 78.00 | 4.45 | 4.60 | 1.89 | 0.00 | 0.00% | 0 | 49 | 0.39 | -0.96 | 0.03 | -0.03 | 3/20/2025 | 3/31/2025 3:59:55 PM EST |
| 79.00 | 5.40 | 5.60 | 6.36 | +0.01 | +0.16% | 2 | 61 | 0.50 | -0.98 | 0.02 | -0.01 | 3/31/2025 | 3/31/2025 3:59:55 PM EST |
| 80.00 | 6.35 | 7.70 | 4.85 | 0.00 | 0.00% | 0 | 27 | 0.57 | -0.99 | 0.01 | -0.01 | 3/10/2025 | 3/31/2025 3:59:55 PM EST |
| 81.00 | 7.40 | 7.65 | % | 0 | 0 | 0.92 | -1.00 | 0.00 | 0.00 | 3/31/2025 3:59:55 PM EST | |||
| 82.00 | 8.40 | 8.60 | 9.35 | 0.00 | 0.00% | 0 | 0 | 0.74 | -1.00 | 0.00 | 0.00 | 3/26/2025 | 3/31/2025 3:59:55 PM EST |
| 83.00 | 9.35 | 9.65 | % | 0 | 0 | 0.80 | -1.00 | 0.00 | 0.00 | 3/31/2025 3:59:55 PM EST | |||
| 84.00 | 10.40 | 11.45 | % | 0 | 0 | 0.98 | -1.00 | 0.00 | 0.00 | 3/31/2025 3:59:55 PM EST | |||
| 85.00 | 10.15 | 12.50 | % | 0 | 0 | 1.01 | -1.00 | 0.00 | 0.00 | 3/31/2025 3:59:55 PM EST | |||
| 86.00 | 12.40 | 13.50 | % | 0 | 0 | 1.02 | -1.00 | 0.00 | 0.00 | 3/31/2025 3:59:55 PM EST | |||
| 87.00 | 13.05 | 14.65 | % | 0 | 0 | 1.31 | -1.00 | 0.00 | 0.00 | 3/31/2025 3:59:55 PM EST | |||
| 88.00 | 13.70 | 16.40 | % | 0 | 0 | 1.43 | -1.00 | 0.00 | 0.00 | 3/31/2025 3:59:55 PM EST | |||
| 89.00 | 15.40 | 16.45 | % | 0 | 0 | 1.32 | -1.00 | 0.00 | 0.00 | 3/31/2025 3:59:55 PM EST | |||
| 90.00 | 15.40 | 16.85 | 15.70 | 0.00 | 0.00% | 0 | 0 | 1.65 | -1.00 | 0.00 | 0.00 | 3/24/2025 | 3/31/2025 3:59:55 PM EST |
| 95.00 | 20.40 | 22.50 | % | 0 | 0 | 1.26 | -1.00 | 0.00 | 0.00 | 3/31/2025 3:59:55 PM EST |