Options Chain for ASTRAZENECA PLC SPONSORED ADR (AZN) - $92.90 as of 12/26/2025 7:39:41 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 32.50 | 58.35 | 62.20 | 60.28 | 39.40 | 0.00 | 0.00% | 1.85 | 0 | 2 | 3.33 | 1.00 | 0.00 | 0.00 | 6/3/2025 | 12/26/2025 3:59:58 PM EST |
| 35.00 | 55.85 | 59.70 | 57.78 | 38.41 | 0.00 | 0.00% | 1.65 | 0 | 8 | 3.11 | 1.00 | 0.00 | 0.00 | 10/30/2024 | 12/26/2025 3:59:58 PM EST |
| 37.50 | 53.30 | 57.20 | 55.25 | 41.70 | 0.00 | 0.00% | 1.47 | 0 | 2 | 2.92 | 1.00 | 0.00 | 0.00 | 3/5/2025 | 12/26/2025 3:59:58 PM EST |
| 40.00 | 50.80 | 54.70 | 52.75 | 49.66 | 0.00 | 0.00% | 1.32 | 0 | 16 | 2.73 | 1.00 | 0.00 | 0.00 | 11/17/2025 | 12/26/2025 3:59:58 PM EST |
| 42.50 | 48.35 | 52.25 | 50.30 | 25.70 | 0.00 | 0.00% | 1.18 | 0 | 2 | 2.58 | 1.00 | 0.00 | 0.00 | 3/19/2024 | 12/26/2025 3:59:58 PM EST |
| 45.00 | 45.85 | 49.75 | 47.80 | 22.74 | 0.00 | 0.00% | 1.06 | 0 | 29 | 2.42 | 1.00 | 0.00 | 0.00 | 1/17/2025 | 12/26/2025 3:59:58 PM EST |
| 47.50 | 43.40 | 47.25 | 45.33 | 22.00 | 0.00 | 0.00% | 0.95 | 0 | 20 | 2.27 | 1.00 | 0.00 | 0.00 | 1/22/2025 | 12/26/2025 3:59:58 PM EST |
| 50.00 | 40.90 | 44.75 | 42.83 | 42.50 | 0.00 | 0.00% | 0.86 | 0 | 263 | 2.12 | 1.00 | 0.00 | 0.00 | 11/25/2025 | 12/26/2025 3:59:58 PM EST |
| 55.00 | 35.80 | 39.75 | 37.78 | 36.25 | 0.00 | 0.00% | 0.69 | 0 | 83 | 1.85 | 1.00 | 0.00 | 0.00 | 12/22/2025 | 12/26/2025 3:59:58 PM EST |
| 57.50 | 33.40 | 37.30 | 35.35 | 33.75 | 0.00 | 0.00% | 0.61 | 0 | 86 | 1.74 | 1.00 | 0.00 | 0.00 | 12/22/2025 | 12/26/2025 3:59:58 PM EST |
| 60.00 | 30.90 | 34.80 | 32.85 | 32.00 | 0.00 | 0.00% | 0.55 | 0 | 759 | 1.62 | 1.00 | 0.00 | 0.00 | 12/23/2025 | 12/26/2025 3:59:58 PM EST |
| 62.50 | 28.40 | 32.30 | 30.35 | 29.16 | 0.00 | 0.00% | 0.49 | 0 | 540 | 1.50 | 1.00 | 0.00 | 0.00 | 12/22/2025 | 12/26/2025 3:59:58 PM EST |
| 65.00 | 27.40 | 29.05 | 28.23 | 26.00 | 0.00 | 0.00% | 0.43 | 0 | 283 | 1.19 | 1.00 | 0.00 | 0.00 | 12/8/2025 | 12/26/2025 3:59:58 PM EST |
| 67.50 | 23.50 | 26.85 | 25.18 | 25.18 | 0.00 | 0.00% | 0.37 | 0 | 625 | 1.17 | 1.00 | 0.00 | 0.00 | 12/24/2025 | 12/26/2025 3:59:58 PM EST |
| 70.00 | 20.95 | 24.85 | 22.90 | 23.75 | 0.00 | 0.00% | 0.33 | 0 | 415 | 1.18 | 1.00 | 0.00 | 0.00 | 11/25/2025 | 12/26/2025 3:59:58 PM EST |
| 72.50 | 18.55 | 21.50 | 20.03 | 20.45 | +1.00 | +5.15% | 0.28 | 2 | 657 | 0.88 | 1.00 | 0.00 | 0.00 | 12/26/2025 | 12/26/2025 3:59:58 PM EST |
| 75.00 | 16.90 | 19.90 | 18.40 | 17.30 | 0.00 | 0.00% | 0.25 | 0 | 1,196 | 0.98 | 1.00 | 0.00 | 0.00 | 12/23/2025 | 12/26/2025 3:59:58 PM EST |
| 77.50 | 14.05 | 17.40 | 15.73 | 15.29 | +0.11 | +0.73% | 0.20 | 3 | 5,402 | 0.88 | 1.00 | 0.00 | 0.00 | 12/26/2025 | 12/26/2025 3:59:58 PM EST |
| 80.00 | 11.00 | 13.85 | 12.43 | 13.08 | +0.58 | +4.64% | 0.16 | 110 | 7,497 | 0.58 | 0.99 | 0.00 | -0.01 | 12/26/2025 | 12/26/2025 3:59:58 PM EST |
| 82.50 | 10.05 | 12.45 | 11.25 | 10.14 | 0.00 | 0.00% | 0.14 | 0 | 1,936 | 0.69 | 0.97 | 0.01 | -0.02 | 12/24/2025 | 12/26/2025 3:59:58 PM EST |
| 85.00 | 6.80 | 10.10 | 8.45 | 7.88 | -0.05 | -0.64% | 0.10 | 2 | 2,505 | 0.61 | 0.93 | 0.02 | -0.03 | 12/26/2025 | 12/26/2025 3:59:58 PM EST |
| 87.50 | 5.75 | 6.05 | 5.90 | 5.63 | 0.00 | 0.00% | 0.07 | 0 | 1,868 | 0.23 | 0.86 | 0.04 | -0.03 | 12/24/2025 | 12/26/2025 3:59:58 PM EST |
| 90.00 | 3.70 | 3.95 | 3.83 | 3.67 | +0.02 | +0.55% | 0.04 | 2 | 1,271 | 0.22 | 0.74 | 0.07 | -0.04 | 12/26/2025 | 12/26/2025 3:59:58 PM EST |
| 92.50 | 2.06 | 2.27 | 2.17 | 2.16 | +0.16 | +8.00% | 0.02 | 15 | 2,531 | 0.21 | 0.56 | 0.09 | -0.05 | 12/26/2025 | 12/26/2025 3:59:58 PM EST |
| 95.00 | 0.98 | 1.08 | 1.03 | 1.03 | -0.03 | -2.83% | 0.01 | 64 | 3,246 | 0.20 | 0.33 | 0.09 | -0.04 | 12/26/2025 | 12/26/2025 3:59:58 PM EST |
| 97.50 | 0.35 | 0.52 | 0.44 | 0.46 | 0.00 | 0.00% | 0.00 | 19 | 1,674 | 0.21 | 0.16 | 0.06 | -0.03 | 12/26/2025 | 12/26/2025 3:59:58 PM EST |
| 100.00 | 0.10 | 0.22 | 0.16 | 0.17 | +0.02 | +13.34% | 0.00 | 12 | 2,294 | 0.21 | 0.06 | 0.03 | -0.01 | 12/26/2025 | 12/26/2025 3:59:58 PM EST |
| 105.00 | 0.00 | 0.11 | 0.06 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 283 | 0.29 | 0.00 | 0.00 | 0.00 | 12/23/2025 | 12/26/2025 3:59:58 PM EST |
| 110.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 390 | 0.37 | 0.00 | 0.00 | 0.00 | 12/8/2025 | 12/26/2025 3:59:58 PM EST |
| 115.00 | 0.00 | 0.67 | 0.34 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 181 | 0.66 | 0.00 | 0.00 | 0.00 | 12/10/2025 | 12/26/2025 3:59:58 PM EST |
| 120.00 | 0.00 | 0.48 | 0.24 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 162 | 0.69 | 0.00 | 0.00 | 0.00 | 11/28/2025 | 12/26/2025 3:59:58 PM EST |
| 125.00 | 0.00 | 0.20 | 0.10 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 127 | 0.66 | 0.00 | 0.00 | 0.00 | 11/6/2025 | 12/26/2025 3:59:58 PM EST |
| 130.00 | 0.00 | 0.48 | 0.24 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 113 | 0.86 | 0.00 | 0.00 | 0.00 | 12/22/2025 | 12/26/2025 3:59:58 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 32.50 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 110 | 240 | 1.51 | 0.00 | 0.00 | 0.00 | 12/26/2025 | 12/26/2025 3:59:58 PM EST |
| 35.00 | 0.00 | 2.13 | 1.07 | 0.06 | 0.00 | 0.00% | 0.03 | 0 | 42 | 3.26 | 0.00 | 0.00 | 0.00 | 11/7/2025 | 12/26/2025 3:59:58 PM EST |
| 37.50 | 0.00 | 2.13 | 1.07 | 0.13 | 0.00 | 0.00% | 0.03 | 0 | 28 | 3.05 | 0.00 | 0.00 | 0.00 | 11/19/2025 | 12/26/2025 3:59:58 PM EST |
| 40.00 | 0.00 | 2.13 | 1.07 | 0.03 | 0.00 | 0.00% | 0.03 | 0 | 63 | 2.87 | 0.00 | 0.00 | 0.00 | 11/20/2025 | 12/26/2025 3:59:58 PM EST |
| 42.50 | 0.00 | 2.13 | 1.07 | 0.39 | 0.00 | 0.00% | 0.03 | 0 | 34 | 2.69 | 0.00 | 0.00 | 0.00 | 10/27/2025 | 12/26/2025 3:59:58 PM EST |
| 45.00 | 0.00 | 0.60 | 0.30 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 269 | 1.85 | 0.00 | 0.00 | 0.00 | 12/9/2025 | 12/26/2025 3:59:58 PM EST |
| 47.50 | 0.00 | 2.13 | 1.07 | 0.01 | 0.00 | 0.00% | 0.02 | 0 | 62 | 2.37 | 0.00 | 0.00 | 0.00 | 12/12/2025 | 12/26/2025 3:59:58 PM EST |
| 50.00 | 0.00 | 0.15 | 0.08 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 122 | 1.26 | 0.00 | 0.00 | 0.00 | 11/19/2025 | 12/26/2025 3:59:58 PM EST |
| 55.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 225 | 0.93 | 0.00 | 0.00 | 0.00 | 12/1/2025 | 12/26/2025 3:59:58 PM EST |
| 57.50 | 0.00 | 0.48 | 0.24 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 449 | 1.24 | 0.00 | 0.00 | 0.00 | 11/19/2025 | 12/26/2025 3:59:58 PM EST |
| 60.00 | 0.00 | 0.29 | 0.15 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 978 | 1.04 | 0.00 | 0.00 | 0.00 | 12/22/2025 | 12/26/2025 3:59:58 PM EST |
| 62.50 | 0.00 | 0.49 | 0.25 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 950 | 1.06 | 0.00 | 0.00 | 0.00 | 12/4/2025 | 12/26/2025 3:59:58 PM EST |
| 65.00 | 0.00 | 0.09 | 0.05 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 1,503 | 0.72 | 0.00 | 0.00 | 0.00 | 12/18/2025 | 12/26/2025 3:59:58 PM EST |
| 67.50 | 0.01 | 0.10 | 0.06 | 0.03 | -0.02 | -40.00% | 0.00 | 220 | 935 | 0.58 | 0.00 | 0.00 | 0.00 | 12/26/2025 | 12/26/2025 3:59:58 PM EST |
| 70.00 | 0.00 | 0.10 | 0.05 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 1,376 | 0.60 | 0.00 | 0.00 | 0.00 | 12/16/2025 | 12/26/2025 3:59:58 PM EST |
| 72.50 | 0.02 | 0.12 | 0.07 | 0.03 | -0.03 | -50.00% | 0.00 | 10 | 1,313 | 0.49 | 0.00 | 0.00 | 0.00 | 12/26/2025 | 12/26/2025 3:59:58 PM EST |
| 75.00 | 0.00 | 0.13 | 0.07 | 0.05 | -0.14 | -73.69% | 0.00 | 3 | 1,809 | 0.49 | 0.00 | 0.00 | 0.00 | 12/26/2025 | 12/26/2025 3:59:58 PM EST |
| 77.50 | 0.00 | 0.14 | 0.07 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 1,846 | 0.43 | 0.00 | 0.00 | 0.00 | 12/19/2025 | 12/26/2025 3:59:58 PM EST |
| 80.00 | 0.05 | 0.14 | 0.10 | 0.10 | -0.01 | -9.10% | 0.00 | 2 | 2,085 | 0.34 | -0.01 | 0.00 | -0.01 | 12/26/2025 | 12/26/2025 3:59:58 PM EST |
| 82.50 | 0.05 | 0.15 | 0.10 | 0.11 | -0.09 | -45.00% | 0.00 | 2 | 1,457 | 0.28 | -0.03 | 0.01 | -0.02 | 12/26/2025 | 12/26/2025 3:59:58 PM EST |
| 85.00 | 0.17 | 0.20 | 0.19 | 0.18 | -0.05 | -21.74% | 0.00 | 11 | 2,068 | 0.26 | -0.07 | 0.02 | -0.03 | 12/26/2025 | 12/26/2025 3:59:58 PM EST |
| 87.50 | 0.33 | 0.47 | 0.40 | 0.44 | -0.04 | -8.34% | 0.00 | 1 | 1,285 | 0.24 | -0.14 | 0.04 | -0.03 | 12/26/2025 | 12/26/2025 3:59:58 PM EST |
| 90.00 | 0.72 | 0.89 | 0.81 | 0.86 | -0.12 | -12.25% | 0.01 | 17 | 2,124 | 0.22 | -0.26 | 0.07 | -0.04 | 12/26/2025 | 12/26/2025 3:59:58 PM EST |
| 92.50 | 1.55 | 1.73 | 1.64 | 1.76 | -0.15 | -7.86% | 0.02 | 168 | 864 | 0.21 | -0.44 | 0.09 | -0.05 | 12/26/2025 | 12/26/2025 3:59:58 PM EST |
| 95.00 | 2.96 | 3.15 | 3.06 | 3.13 | -0.47 | -13.06% | 0.03 | 56 | 634 | 0.21 | -0.67 | 0.09 | -0.04 | 12/26/2025 | 12/26/2025 3:59:58 PM EST |
| 97.50 | 4.80 | 5.10 | 4.95 | 6.65 | 0.00 | 0.00% | 0.05 | 0 | 29 | 0.21 | -0.84 | 0.06 | -0.03 | 12/15/2025 | 12/26/2025 3:59:58 PM EST |
| 100.00 | 5.65 | 8.65 | 7.15 | 8.40 | 0.00 | 0.00% | 0.07 | 0 | 6 | 0.46 | -0.94 | 0.03 | -0.01 | 12/19/2025 | 12/26/2025 3:59:58 PM EST |
| 105.00 | 10.35 | 14.25 | 12.30 | 33.65 | 0.00 | 0.00% | 0.12 | 0 | 0 | 0.70 | -1.00 | 0.00 | 0.00 | 2/7/2025 | 12/26/2025 3:59:58 PM EST |
| 110.00 | 15.35 | 19.25 | 17.30 | 18.00 | 0.00 | 0.00% | 0.16 | 0 | 0 | 0.84 | -1.00 | 0.00 | 0.00 | 12/1/2025 | 12/26/2025 3:59:58 PM EST |
| 115.00 | 20.35 | 24.25 | 22.30 | 43.40 | 0.00 | 0.00% | 0.19 | 0 | 0 | 0.96 | -1.00 | 0.00 | 0.00 | 7/28/2025 | 12/26/2025 3:59:58 PM EST |
| 120.00 | 25.35 | 29.25 | 27.30 | 48.50 | 0.00 | 0.00% | 0.23 | 0 | 0 | 1.07 | -1.00 | 0.00 | 0.00 | 7/28/2025 | 12/26/2025 3:59:58 PM EST |
| 125.00 | 30.35 | 34.25 | 32.30 | 53.55 | 0.00 | 0.00% | 0.26 | 0 | 0 | 1.17 | -1.00 | 0.00 | 0.00 | 7/28/2025 | 12/26/2025 3:59:58 PM EST |
| 130.00 | 35.35 | 39.25 | 37.30 | 54.11 | 0.00 | 0.00% | 0.29 | 0 | 0 | 1.27 | -1.00 | 0.00 | 0.00 | 7/30/2025 | 12/26/2025 3:59:58 PM EST |