Options Chain for ASTRAZENECA PLC SPONSORED ADR (AZN) - $77.56 as of 9/16/2025 8:26:39 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 | 38.25 | 41.95 | 40.10 | 36.85 | 0.00 | 0.00% | 1.07 | 0 | 0 | 6.75 | 1.00 | 0.00 | 0.00 | 8/7/2025 | 9/16/2025 4:00:04 PM EST |
| 40.00 | 36.45 | 39.25 | 37.85 | 37.88 | 0.00 | 0.00% | 0.95 | 0 | 1 | 6.04 | 1.00 | 0.00 | 0.00 | 9/15/2025 | 9/16/2025 4:00:04 PM EST |
| 42.50 | 33.25 | 37.20 | 35.23 | 31.70 | 0.00 | 0.00% | 0.83 | 0 | 0 | 6.07 | 1.00 | 0.00 | 0.00 | 7/24/2025 | 9/16/2025 4:00:04 PM EST |
| 45.00 | 31.10 | 34.70 | 32.90 | 27.10 | 0.00 | 0.00% | 0.73 | 0 | 0 | 5.60 | 1.00 | 0.00 | 0.00 | 7/28/2025 | 9/16/2025 4:00:04 PM EST |
| 47.50 | 28.25 | 31.75 | 30.00 | 31.94 | 0.00 | 0.00% | 0.63 | 0 | 1 | 4.74 | 1.00 | 0.00 | 0.00 | 8/18/2025 | 9/16/2025 4:00:04 PM EST |
| 50.00 | 27.10 | 29.25 | 28.18 | 27.99 | 0.00 | 0.00% | 0.56 | 0 | 1 | 4.36 | 1.00 | 0.00 | 0.00 | 9/15/2025 | 9/16/2025 4:00:04 PM EST |
| 55.00 | 20.80 | 24.75 | 22.78 | 22.87 | +9.12 | +66.33% | 0.41 | 1 | 0 | 3.98 | 1.00 | 0.00 | 0.00 | 9/16/2025 | 9/16/2025 4:00:04 PM EST |
| 57.50 | 19.95 | 20.30 | 20.13 | 20.42 | -0.93 | -4.36% | 0.35 | 6 | 54 | 2.79 | 1.00 | 0.00 | 0.00 | 9/16/2025 | 9/16/2025 4:00:04 PM EST |
| 60.00 | 17.45 | 18.60 | 18.03 | 11.05 | 0.00 | 0.00% | 0.30 | 0 | 0 | 2.82 | 1.00 | 0.00 | 0.00 | 7/9/2025 | 9/16/2025 4:00:04 PM EST |
| 62.50 | 14.00 | 16.75 | 15.38 | 15.20 | 0.00 | 0.00% | 0.25 | 0 | 16 | 2.91 | 1.00 | 0.00 | 0.00 | 9/15/2025 | 9/16/2025 4:00:04 PM EST |
| 65.00 | 12.40 | 13.20 | 12.80 | 13.00 | 0.00 | 0.00% | 0.20 | 0 | 89 | 1.20 | 1.00 | 0.00 | 0.00 | 9/15/2025 | 9/16/2025 4:00:04 PM EST |
| 67.00 | 10.40 | 10.80 | 10.60 | % | 0.16 | 0 | 0 | 1.03 | 1.00 | 0.00 | 0.00 | 9/16/2025 4:00:04 PM EST | |||
| 67.50 | 9.95 | 11.20 | 10.58 | 12.93 | 0.00 | 0.00% | 0.16 | 0 | 232 | 1.95 | 1.00 | 0.00 | 0.00 | 9/12/2025 | 9/16/2025 4:00:04 PM EST |
| 68.00 | 9.45 | 9.80 | 9.63 | 9.65 | 0.00 | 0.00% | 0.14 | 0 | 5 | 0.95 | 1.00 | 0.00 | 0.00 | 9/15/2025 | 9/16/2025 4:00:04 PM EST |
| 69.00 | 8.45 | 10.20 | 9.33 | % | 0.14 | 0 | 0 | 0.87 | 1.00 | 0.00 | 0.00 | 9/16/2025 4:00:04 PM EST | |||
| 70.00 | 7.50 | 8.10 | 7.80 | 11.24 | 0.00 | 0.00% | 0.11 | 0 | 399 | 1.39 | 1.00 | 0.00 | 0.00 | 9/8/2025 | 9/16/2025 4:00:04 PM EST |
| 71.00 | 6.50 | 6.80 | 6.65 | 6.95 | +0.10 | +1.46% | 0.09 | 10 | 15 | 0.70 | 0.99 | 0.01 | -0.01 | 9/16/2025 | 9/16/2025 4:00:04 PM EST |
| 72.00 | 5.45 | 5.85 | 5.65 | 5.85 | -1.95 | -25.00% | 0.08 | 17 | 16 | 0.65 | 0.98 | 0.02 | -0.03 | 9/16/2025 | 9/16/2025 4:00:04 PM EST |
| 72.50 | 4.80 | 5.30 | 5.05 | 5.50 | -1.62 | -22.76% | 0.07 | 5 | 543 | 0.65 | 0.98 | 0.02 | -0.03 | 9/16/2025 | 9/16/2025 4:00:04 PM EST |
| 73.00 | 4.50 | 4.85 | 4.68 | % | 0.06 | 0 | 0 | 0.57 | 0.97 | 0.03 | -0.04 | 9/16/2025 4:00:04 PM EST | |||
| 74.00 | 3.50 | 3.90 | 3.70 | 6.00 | 0.00 | 0.00% | 0.05 | 0 | 2 | 0.54 | 0.93 | 0.06 | -0.08 | 8/19/2025 | 9/16/2025 4:00:04 PM EST |
| 75.00 | 2.61 | 3.45 | 3.03 | 3.08 | +0.09 | +3.01% | 0.04 | 65 | 2,287 | 0.89 | 0.86 | 0.09 | -0.12 | 9/16/2025 | 9/16/2025 4:00:04 PM EST |
| 76.00 | 1.79 | 2.10 | 1.95 | 2.05 | -0.20 | -8.89% | 0.03 | 2 | 4 | 0.25 | 0.79 | 0.13 | -0.13 | 9/16/2025 | 9/16/2025 4:00:04 PM EST |
| 77.00 | 0.97 | 1.33 | 1.15 | 1.46 | +0.19 | +14.97% | 0.01 | 4 | 39 | 0.23 | 0.66 | 0.18 | -0.14 | 9/16/2025 | 9/16/2025 4:00:04 PM EST |
| 77.50 | 0.87 | 1.03 | 0.95 | 1.10 | -0.13 | -10.57% | 0.01 | 21 | 5,840 | 0.27 | 0.57 | 0.20 | -0.14 | 9/16/2025 | 9/16/2025 4:00:04 PM EST |
| 78.00 | 0.22 | 0.90 | 0.56 | 0.72 | -0.23 | -24.22% | 0.01 | 166 | 3,389 | 0.23 | 0.47 | 0.20 | -0.13 | 9/16/2025 | 9/16/2025 4:00:04 PM EST |
| 79.00 | 0.27 | 0.39 | 0.33 | 0.41 | -0.12 | -22.65% | 0.00 | 3 | 71 | 0.27 | 0.29 | 0.16 | -0.11 | 9/16/2025 | 9/16/2025 4:00:04 PM EST |
| 80.00 | 0.13 | 0.19 | 0.16 | 0.14 | -0.12 | -46.16% | 0.00 | 17 | 11,692 | 0.29 | 0.16 | 0.10 | -0.08 | 9/16/2025 | 9/16/2025 4:00:04 PM EST |
| 81.00 | 0.00 | 0.11 | 0.06 | 0.06 | -0.05 | -45.46% | 0.00 | 10 | 143 | 0.35 | 0.08 | 0.06 | -0.05 | 9/16/2025 | 9/16/2025 4:00:04 PM EST |
| 82.00 | 0.00 | 0.06 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 675 | 0.37 | 0.04 | 0.03 | -0.03 | 9/15/2025 | 9/16/2025 4:00:04 PM EST |
| 82.50 | 0.00 | 0.05 | 0.03 | 0.01 | -0.04 | -80.00% | 0.00 | 1 | 1,443 | 0.39 | 0.03 | 0.02 | -0.02 | 9/16/2025 | 9/16/2025 4:00:04 PM EST |
| 83.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 3,854 | 0.42 | 0.02 | 0.02 | -0.01 | 9/15/2025 | 9/16/2025 4:00:04 PM EST |
| 84.00 | 0.00 | 0.04 | 0.02 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 186 | 0.46 | 0.01 | 0.01 | 0.00 | 9/12/2025 | 9/16/2025 4:00:04 PM EST |
| 85.00 | 0.00 | 0.01 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 1,593 | 0.43 | 0.00 | 0.00 | 0.00 | 9/15/2025 | 9/16/2025 4:00:04 PM EST |
| 86.00 | 0.00 | 0.08 | 0.04 | 0.37 | 0.00 | 0.00% | 0.00 | 0 | 98 | 0.65 | 0.00 | 0.00 | 0.00 | 9/4/2025 | 9/16/2025 4:00:04 PM EST |
| 87.00 | 0.00 | 2.13 | 1.07 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 3 | 1.89 | 0.00 | 0.00 | 0.00 | 9/15/2025 | 9/16/2025 4:00:04 PM EST |
| 88.00 | 0.00 | 0.57 | 0.29 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.21 | 0.00 | 0.00 | 0.00 | 8/29/2025 | 9/16/2025 4:00:04 PM EST |
| 89.00 | 0.00 | 0.68 | 0.34 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 4 | 1.35 | 0.00 | 0.00 | 0.00 | 8/29/2025 | 9/16/2025 4:00:04 PM EST |
| 90.00 | 0.00 | 0.01 | 0.01 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 361 | 0.66 | 0.00 | 0.00 | 0.00 | 8/21/2025 | 9/16/2025 4:00:04 PM EST |
| 91.00 | 0.00 | 0.68 | 0.34 | % | 0.00 | 0 | 0 | 1.50 | 0.00 | 0.00 | 0.00 | 9/16/2025 4:00:04 PM EST | |||
| 92.00 | 0.00 | 0.48 | 0.24 | % | 0.00 | 0 | 0 | 1.42 | 0.00 | 0.00 | 0.00 | 9/16/2025 4:00:04 PM EST | |||
| 93.00 | 0.00 | 0.37 | 0.19 | % | 0.00 | 0 | 0 | 1.40 | 0.00 | 0.00 | 0.00 | 9/16/2025 4:00:04 PM EST | |||
| 95.00 | 0.00 | 0.73 | 0.37 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 49 | 1.80 | 0.00 | 0.00 | 0.00 | 9/3/2025 | 9/16/2025 4:00:04 PM EST |
| 100.00 | 0.00 | 0.59 | 0.30 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 16 | 2.00 | 0.00 | 0.00 | 0.00 | 6/9/2025 | 9/16/2025 4:00:04 PM EST |
| 105.00 | 0.00 | 0.68 | 0.34 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 10 | 2.36 | 0.00 | 0.00 | 0.00 | 4/30/2025 | 9/16/2025 4:00:04 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 | 0.00 | 0.00 | 0.00 | 0.00 | 7/28/2025 | 9/16/2025 4:00:04 PM EST |
| 40.00 | 0.00 | 0.48 | 0.24 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 8 | 4.49 | 0.00 | 0.00 | 0.00 | 6/11/2025 | 9/16/2025 4:00:04 PM EST |
| 42.50 | 0.00 | 0.48 | 0.24 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 9 | 4.13 | 0.00 | 0.00 | 0.00 | 9/8/2025 | 9/16/2025 4:00:04 PM EST |
| 45.00 | 0.00 | 0.48 | 0.24 | 0.07 | 0.00 | 0.00% | 0.01 | 0 | 4 | 3.79 | 0.00 | 0.00 | 0.00 | 6/6/2025 | 9/16/2025 4:00:04 PM EST |
| 47.50 | 0.00 | 0.21 | 0.11 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 4 | 1.99 | 0.00 | 0.00 | 0.00 | 7/2/2025 | 9/16/2025 4:00:04 PM EST |
| 50.00 | 0.00 | 0.48 | 0.24 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 23 | 3.16 | 0.00 | 0.00 | 0.00 | 9/8/2025 | 9/16/2025 4:00:04 PM EST |
| 55.00 | 0.00 | 0.03 | 0.02 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 116 | 1.62 | 0.00 | 0.00 | 0.00 | 8/14/2025 | 9/16/2025 4:00:04 PM EST |
| 57.50 | 0.00 | 0.28 | 0.14 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 308 | 2.06 | 0.00 | 0.00 | 0.00 | 8/11/2025 | 9/16/2025 4:00:04 PM EST |
| 60.00 | 0.00 | 0.06 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1,534 | 1.38 | 0.00 | 0.00 | 0.00 | 9/15/2025 | 9/16/2025 4:00:04 PM EST |
| 62.50 | 0.00 | 0.04 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 1 | 850 | 1.12 | 0.00 | 0.00 | 0.00 | 9/16/2025 | 9/16/2025 4:00:04 PM EST |
| 65.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 3,133 | 0.97 | 0.00 | 0.00 | 0.00 | 9/10/2025 | 9/16/2025 4:00:04 PM EST |
| 67.00 | 0.00 | 0.05 | 0.03 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.83 | 0.00 | 0.00 | 0.00 | 8/20/2025 | 9/16/2025 4:00:04 PM EST |
| 67.50 | 0.00 | 0.05 | 0.03 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 597 | 0.79 | 0.00 | 0.00 | 0.00 | 9/12/2025 | 9/16/2025 4:00:04 PM EST |
| 68.00 | 0.00 | 0.05 | 0.03 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.76 | 0.00 | 0.00 | 0.00 | 8/20/2025 | 9/16/2025 4:00:04 PM EST |
| 69.00 | 0.00 | 0.06 | 0.03 | % | 0.00 | 0 | 0 | 0.71 | 0.00 | 0.00 | 0.00 | 9/16/2025 4:00:04 PM EST | |||
| 70.00 | 0.00 | 0.06 | 0.03 | 0.06 | +0.02 | +50.00% | 0.00 | 1 | 1,441 | 0.63 | 0.00 | 0.00 | 0.00 | 9/16/2025 | 9/16/2025 4:00:04 PM EST |
| 71.00 | 0.00 | 0.27 | 0.14 | 0.04 | 0.00 | 0.00% | 0.00 | 1 | 3 | 0.79 | -0.01 | 0.01 | -0.01 | 9/16/2025 | 9/16/2025 4:00:04 PM EST |
| 72.00 | 0.02 | 0.08 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.47 | -0.02 | 0.02 | -0.03 | 9/15/2025 | 9/16/2025 4:00:04 PM EST |
| 72.50 | 0.00 | 0.28 | 0.14 | 0.04 | -0.01 | -20.00% | 0.00 | 15 | 1,094 | 0.66 | -0.02 | 0.02 | -0.03 | 9/16/2025 | 9/16/2025 4:00:04 PM EST |
| 73.00 | 0.00 | 0.22 | 0.11 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.62 | -0.03 | 0.03 | -0.04 | 9/12/2025 | 9/16/2025 4:00:04 PM EST |
| 74.00 | 0.00 | 0.17 | 0.09 | 0.10 | -0.04 | -28.58% | 0.00 | 1 | 6 | 0.44 | -0.07 | 0.06 | -0.08 | 9/16/2025 | 9/16/2025 4:00:04 PM EST |
| 75.00 | 0.07 | 0.22 | 0.15 | 0.13 | -0.07 | -35.00% | 0.00 | 45 | 1,336 | 0.34 | -0.14 | 0.09 | -0.12 | 9/16/2025 | 9/16/2025 4:00:04 PM EST |
| 76.00 | 0.18 | 0.45 | 0.32 | 0.25 | -0.15 | -37.50% | 0.00 | 34 | 25 | 0.34 | -0.21 | 0.13 | -0.13 | 9/16/2025 | 9/16/2025 4:00:04 PM EST |
| 77.00 | 0.52 | 0.67 | 0.60 | 0.73 | +0.11 | +17.75% | 0.01 | 7 | 97 | 0.34 | -0.34 | 0.18 | -0.14 | 9/16/2025 | 9/16/2025 4:00:04 PM EST |
| 77.50 | 0.71 | 1.08 | 0.90 | 0.63 | -0.25 | -28.41% | 0.01 | 212 | 1,425 | 0.37 | -0.43 | 0.20 | -0.14 | 9/16/2025 | 9/16/2025 4:00:04 PM EST |
| 78.00 | 0.99 | 1.30 | 1.15 | 0.93 | +0.02 | +2.20% | 0.01 | 7 | 480 | 0.38 | -0.53 | 0.20 | -0.13 | 9/16/2025 | 9/16/2025 4:00:04 PM EST |
| 79.00 | 1.52 | 1.80 | 1.66 | 1.40 | 0.00 | 0.00% | 0.02 | 0 | 827 | 0.34 | -0.71 | 0.16 | -0.11 | 9/15/2025 | 9/16/2025 4:00:04 PM EST |
| 80.00 | 2.33 | 2.59 | 2.46 | 2.35 | -0.20 | -7.85% | 0.03 | 2 | 1,198 | 0.34 | -0.84 | 0.10 | -0.08 | 9/16/2025 | 9/16/2025 4:00:04 PM EST |
| 81.00 | 2.60 | 3.55 | 3.08 | 3.30 | 0.00 | 0.00% | 0.04 | 0 | 1,279 | 0.41 | -0.92 | 0.06 | -0.05 | 9/15/2025 | 9/16/2025 4:00:04 PM EST |
| 82.00 | 4.35 | 4.55 | 4.45 | 3.80 | 0.00 | 0.00% | 0.05 | 0 | 386 | 0.49 | -0.96 | 0.03 | -0.03 | 9/15/2025 | 9/16/2025 4:00:04 PM EST |
| 82.50 | 4.80 | 5.05 | 4.93 | 3.45 | 0.00 | 0.00% | 0.06 | 0 | 99 | 0.52 | -0.97 | 0.02 | -0.02 | 9/2/2025 | 9/16/2025 4:00:04 PM EST |
| 83.00 | 5.30 | 5.55 | 5.43 | 5.17 | 0.00 | 0.00% | 0.07 | 0 | 20 | 0.46 | -0.98 | 0.02 | -0.01 | 9/15/2025 | 9/16/2025 4:00:04 PM EST |
| 84.00 | 6.30 | 6.55 | 6.43 | 6.15 | 0.00 | 0.00% | 0.08 | 0 | 9 | 0.63 | -0.99 | 0.01 | 0.00 | 9/15/2025 | 9/16/2025 4:00:04 PM EST |
| 85.00 | 7.30 | 7.55 | 7.43 | 6.90 | 0.00 | 0.00% | 0.09 | 0 | 0 | 0.70 | -1.00 | 0.00 | 0.00 | 9/15/2025 | 9/16/2025 4:00:04 PM EST |
| 86.00 | 8.30 | 9.15 | 8.73 | 5.05 | 0.00 | 0.00% | 0.10 | 0 | 7 | 0.65 | -1.00 | 0.00 | 0.00 | 8/22/2025 | 9/16/2025 4:00:04 PM EST |
| 87.00 | 9.30 | 10.25 | 9.78 | 5.45 | 0.00 | 0.00% | 0.11 | 0 | 0 | 0.71 | -1.00 | 0.00 | 0.00 | 9/3/2025 | 9/16/2025 4:00:04 PM EST |
| 88.00 | 10.30 | 11.05 | 10.68 | 6.50 | 0.00 | 0.00% | 0.12 | 0 | 0 | 0.76 | -1.00 | 0.00 | 0.00 | 8/22/2025 | 9/16/2025 4:00:04 PM EST |
| 89.00 | 11.30 | 11.55 | 11.43 | % | 0.13 | 0 | 0 | 0.96 | -1.00 | 0.00 | 0.00 | 9/16/2025 4:00:04 PM EST | |||
| 90.00 | 12.30 | 12.90 | 12.60 | 17.60 | 0.00 | 0.00% | 0.14 | 0 | 0 | 0.87 | -1.00 | 0.00 | 0.00 | 7/29/2025 | 9/16/2025 4:00:04 PM EST |
| 91.00 | 13.30 | 13.55 | 13.43 | % | 0.15 | 0 | 0 | 1.08 | -1.00 | 0.00 | 0.00 | 9/16/2025 4:00:04 PM EST | |||
| 92.00 | 14.35 | 14.55 | 14.45 | % | 0.16 | 0 | 0 | 1.14 | -1.00 | 0.00 | 0.00 | 9/16/2025 4:00:04 PM EST | |||
| 93.00 | 15.30 | 16.20 | 15.75 | % | 0.17 | 0 | 0 | 1.03 | -1.00 | 0.00 | 0.00 | 9/16/2025 4:00:04 PM EST | |||
| 95.00 | 17.30 | 17.55 | 17.43 | 22.90 | 0.00 | 0.00% | 0.18 | 0 | 0 | 1.30 | -1.00 | 0.00 | 0.00 | 7/10/2025 | 9/16/2025 4:00:04 PM EST |
| 100.00 | 22.30 | 22.55 | 22.43 | 30.20 | 0.00 | 0.00% | 0.22 | 0 | 0 | 1.56 | -1.00 | 0.00 | 0.00 | 7/7/2025 | 9/16/2025 4:00:04 PM EST |
| 105.00 | 27.30 | 28.15 | 27.73 | 34.50 | 0.00 | 0.00% | 0.26 | 0 | 0 | 1.58 | -1.00 | 0.00 | 0.00 | 7/9/2025 | 9/16/2025 4:00:04 PM EST |