Options Chain for ASTRAZENECA PLC SPONSORED ADR (AZN) - $73.83 as of 6/11/2025 9:46:54 AM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 45.00 | 28.10 | 29.15 | % | 0 | 0 | 3.61 | 1.00 | 0.00 | 0.00 | 6/11/2025 9:59:00 AM EST | |||
| 50.00 | 23.10 | 24.20 | % | 0 | 0 | 2.94 | 1.00 | 0.00 | 0.00 | 6/11/2025 9:59:00 AM EST | |||
| 54.00 | 19.10 | 20.20 | % | 0 | 0 | 2.45 | 1.00 | 0.00 | 0.00 | 6/11/2025 9:59:00 AM EST | |||
| 55.00 | 18.55 | 19.30 | 15.80 | 0.00 | 0.00% | 0 | 1 | 2.11 | 1.00 | 0.00 | 0.00 | 5/7/2025 | 6/11/2025 9:59:00 AM EST |
| 56.00 | 17.75 | 18.00 | % | 0 | 0 | 3.51 | 1.00 | 0.00 | 0.00 | 6/11/2025 9:59:00 AM EST | |||
| 57.00 | 16.40 | 17.00 | % | 0 | 0 | 2.17 | 1.00 | 0.00 | 0.00 | 6/11/2025 9:59:00 AM EST | |||
| 58.00 | 15.75 | 16.00 | % | 0 | 0 | 1.89 | 1.00 | 0.00 | 0.00 | 6/11/2025 9:59:00 AM EST | |||
| 59.00 | 14.80 | 15.00 | % | 0 | 0 | 1.68 | 1.00 | 0.00 | 0.00 | 6/11/2025 9:59:00 AM EST | |||
| 60.00 | 13.80 | 14.00 | 9.26 | 0.00 | 0.00% | 0 | 21 | 1.75 | 1.00 | 0.00 | 0.00 | 5/16/2025 | 6/11/2025 9:59:00 AM EST |
| 61.00 | 12.80 | 13.00 | 8.80 | 0.00 | 0.00% | 0 | 0 | 1.47 | 1.00 | 0.00 | 0.00 | 5/19/2025 | 6/11/2025 9:59:00 AM EST |
| 62.00 | 11.80 | 12.00 | 7.32 | 0.00 | 0.00% | 0 | 5 | 1.59 | 1.00 | 0.00 | 0.00 | 5/9/2025 | 6/11/2025 9:59:00 AM EST |
| 63.00 | 10.80 | 11.00 | % | 0 | 0 | 1.53 | 1.00 | 0.00 | 0.00 | 6/11/2025 9:59:00 AM EST | |||
| 64.00 | 9.75 | 10.00 | 5.68 | 0.00 | 0.00% | 0 | 3 | 1.24 | 1.00 | 0.00 | 0.00 | 5/9/2025 | 6/11/2025 9:59:00 AM EST |
| 65.00 | 8.80 | 9.00 | 4.75 | 0.00 | 0.00% | 0 | 3 | 1.13 | 1.00 | 0.00 | 0.00 | 5/9/2025 | 6/11/2025 9:59:00 AM EST |
| 66.00 | 7.80 | 8.00 | 2.75 | 0.00 | 0.00% | 0 | 1 | 1.08 | 1.00 | 0.00 | 0.00 | 5/14/2025 | 6/11/2025 9:59:00 AM EST |
| 67.00 | 6.80 | 7.00 | 3.05 | 0.00 | 0.00% | 0 | 19 | 0.91 | 1.00 | 0.00 | 0.00 | 5/16/2025 | 6/11/2025 9:59:00 AM EST |
| 68.00 | 5.80 | 6.00 | 3.40 | 0.00 | 0.00% | 0 | 12 | 1.58 | 0.99 | 0.02 | -0.01 | 5/20/2025 | 6/11/2025 9:59:00 AM EST |
| 69.00 | 4.25 | 5.30 | 3.27 | 0.00 | 0.00% | 0 | 7 | 0.74 | 0.96 | 0.04 | -0.04 | 6/2/2025 | 6/11/2025 9:59:00 AM EST |
| 70.00 | 3.65 | 4.25 | 3.12 | 0.00 | 0.00% | 0 | 76 | 0.70 | 0.91 | 0.06 | -0.08 | 6/9/2025 | 6/11/2025 9:59:00 AM EST |
| 71.00 | 2.77 | 3.15 | 2.95 | +0.86 | +41.15% | 3 | 9 | 0.42 | 0.82 | 0.09 | -0.15 | 6/11/2025 | 6/11/2025 9:59:00 AM EST |
| 72.00 | 1.70 | 2.14 | 1.83 | +0.18 | +10.91% | 5 | 88 | 0.37 | 0.71 | 0.11 | -0.20 | 6/11/2025 | 6/11/2025 9:59:00 AM EST |
| 73.00 | 1.15 | 1.42 | 1.27 | -0.08 | -5.93% | 4 | 235 | 0.39 | 0.60 | 0.15 | -0.21 | 6/11/2025 | 6/11/2025 9:59:00 AM EST |
| 74.00 | 0.54 | 0.69 | 0.60 | -0.14 | -18.92% | 4 | 469 | 0.30 | 0.43 | 0.17 | -0.19 | 6/11/2025 | 6/11/2025 9:59:00 AM EST |
| 75.00 | 0.19 | 0.37 | 0.22 | -0.06 | -21.43% | 6 | 259 | 0.30 | 0.26 | 0.16 | -0.15 | 6/11/2025 | 6/11/2025 9:59:00 AM EST |
| 76.00 | 0.05 | 0.13 | 0.09 | -0.02 | -18.19% | 1 | 6,092 | 0.31 | 0.12 | 0.11 | -0.10 | 6/11/2025 | 6/11/2025 9:59:00 AM EST |
| 77.00 | 0.00 | 0.10 | 0.05 | 0.00 | 0.00% | 0 | 10 | 0.42 | 0.05 | 0.06 | -0.05 | 6/10/2025 | 6/11/2025 9:59:00 AM EST |
| 78.00 | 0.00 | 0.45 | 0.22 | 0.00 | 0.00% | 0 | 19 | 0.79 | 0.02 | 0.02 | -0.02 | 6/10/2025 | 6/11/2025 9:59:00 AM EST |
| 79.00 | 0.00 | 0.44 | 0.38 | 0.00 | 0.00% | 0 | 7 | 0.89 | 0.01 | 0.01 | 0.00 | 5/2/2025 | 6/11/2025 9:59:00 AM EST |
| 80.00 | 0.00 | 0.44 | 0.30 | 0.00 | 0.00% | 0 | 2 | 0.99 | 0.00 | 0.00 | 0.00 | 5/2/2025 | 6/11/2025 9:59:00 AM EST |
| 81.00 | 0.00 | 0.44 | % | 0 | 0 | 1.08 | 0.00 | 0.00 | 0.00 | 6/11/2025 9:59:00 AM EST | |||
| 82.00 | 0.00 | 0.06 | 0.01 | % | 1 | 0 | 0.80 | 0.00 | 0.00 | 0.00 | 6/11/2025 | 6/11/2025 9:59:00 AM EST | |
| 83.00 | 0.00 | 0.44 | % | 0 | 0 | 1.27 | 0.00 | 0.00 | 0.00 | 6/11/2025 9:59:00 AM EST | |||
| 84.00 | 0.00 | 0.43 | % | 0 | 0 | 1.35 | 0.00 | 0.00 | 0.00 | 6/11/2025 9:59:00 AM EST | |||
| 85.00 | 0.00 | 0.43 | % | 0 | 0 | 1.43 | 0.00 | 0.00 | 0.00 | 6/11/2025 9:59:00 AM EST | |||
| 90.00 | 0.00 | 0.43 | % | 0 | 0 | 1.83 | 0.00 | 0.00 | 0.00 | 6/11/2025 9:59:00 AM EST | |||
| 95.00 | 0.00 | 0.43 | % | 0 | 0 | 2.18 | 0.00 | 0.00 | 0.00 | 6/11/2025 9:59:00 AM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 45.00 | 0.00 | 0.43 | % | 0 | 0 | 3.97 | 0.00 | 0.00 | 0.00 | 6/11/2025 9:59:00 AM EST | |||
| 50.00 | 0.00 | 0.43 | % | 0 | 0 | 3.24 | 0.00 | 0.00 | 0.00 | 6/11/2025 9:59:00 AM EST | |||
| 54.00 | 0.00 | 0.43 | % | 0 | 0 | 2.71 | 0.00 | 0.00 | 0.00 | 6/11/2025 9:59:00 AM EST | |||
| 55.00 | 0.00 | 0.23 | 0.16 | 0.00 | 0.00% | 0 | 2 | 2.25 | 0.00 | 0.00 | 0.00 | 6/3/2025 | 6/11/2025 9:59:00 AM EST |
| 56.00 | 0.00 | 0.43 | 0.18 | 0.00 | 0.00% | 0 | 1 | 2.45 | 0.00 | 0.00 | 0.00 | 6/3/2025 | 6/11/2025 9:59:00 AM EST |
| 57.00 | 0.00 | 0.43 | % | 0 | 0 | 2.33 | 0.00 | 0.00 | 0.00 | 6/11/2025 9:59:00 AM EST | |||
| 58.00 | 0.00 | 0.43 | % | 0 | 0 | 2.20 | 0.00 | 0.00 | 0.00 | 6/11/2025 9:59:00 AM EST | |||
| 59.00 | 0.00 | 0.43 | 0.29 | 0.00 | 0.00% | 0 | 5 | 2.08 | 0.00 | 0.00 | 0.00 | 5/19/2025 | 6/11/2025 9:59:00 AM EST |
| 60.00 | 0.00 | 0.43 | 0.10 | 0.00 | 0.00% | 0 | 10 | 1.95 | 0.00 | 0.00 | 0.00 | 5/27/2025 | 6/11/2025 9:59:00 AM EST |
| 61.00 | 0.00 | 0.43 | 0.05 | 0.00 | 0.00% | 0 | 26 | 1.83 | 0.00 | 0.00 | 0.00 | 6/4/2025 | 6/11/2025 9:59:00 AM EST |
| 62.00 | 0.00 | 0.43 | 0.28 | 0.00 | 0.00% | 0 | 9 | 1.71 | 0.00 | 0.00 | 0.00 | 6/3/2025 | 6/11/2025 9:59:00 AM EST |
| 63.00 | 0.00 | 0.43 | 0.16 | 0.00 | 0.00% | 0 | 5 | 1.59 | 0.00 | 0.00 | 0.00 | 5/27/2025 | 6/11/2025 9:59:00 AM EST |
| 64.00 | 0.00 | 0.44 | 0.01 | 0.00 | 0.00% | 0 | 20 | 1.48 | 0.00 | 0.00 | 0.00 | 6/4/2025 | 6/11/2025 9:59:00 AM EST |
| 65.00 | 0.00 | 0.44 | 0.06 | 0.00 | 0.00% | 0 | 14 | 1.36 | 0.00 | 0.00 | 0.00 | 6/6/2025 | 6/11/2025 9:59:00 AM EST |
| 66.00 | 0.00 | 0.45 | 0.29 | 0.00 | 0.00% | 0 | 29 | 1.25 | 0.00 | 0.00 | 0.00 | 5/30/2025 | 6/11/2025 9:59:00 AM EST |
| 67.00 | 0.00 | 0.46 | 0.03 | 0.00 | 0.00% | 0 | 40 | 1.13 | 0.00 | 0.00 | 0.00 | 6/9/2025 | 6/11/2025 9:59:00 AM EST |
| 68.00 | 0.00 | 0.47 | 0.15 | 0.00 | 0.00% | 0 | 11 | 1.02 | -0.01 | 0.02 | -0.01 | 6/6/2025 | 6/11/2025 9:59:00 AM EST |
| 69.00 | 0.00 | 0.44 | 0.97 | 0.00 | 0.00% | 0 | 22 | 0.87 | -0.04 | 0.04 | -0.04 | 5/29/2025 | 6/11/2025 9:59:00 AM EST |
| 70.00 | 0.00 | 0.50 | 0.11 | 0.00 | 0.00% | 0 | 25 | 0.78 | -0.09 | 0.06 | -0.08 | 6/10/2025 | 6/11/2025 9:59:00 AM EST |
| 71.00 | 0.00 | 0.14 | 0.16 | 0.00 | 0.00% | 0 | 109 | 0.47 | -0.18 | 0.09 | -0.15 | 6/9/2025 | 6/11/2025 9:59:00 AM EST |
| 72.00 | 0.00 | 0.25 | 0.24 | 0.00 | 0.00% | 0 | 304 | 0.29 | -0.29 | 0.11 | -0.20 | 6/10/2025 | 6/11/2025 9:59:00 AM EST |
| 73.00 | 0.30 | 0.42 | 0.36 | -0.12 | -25.00% | 9 | 183 | 0.29 | -0.40 | 0.15 | -0.21 | 6/11/2025 | 6/11/2025 9:59:00 AM EST |
| 74.00 | 0.67 | 0.80 | 0.72 | -0.17 | -19.11% | 3 | 203 | 0.55 | -0.57 | 0.17 | -0.19 | 6/11/2025 | 6/11/2025 9:59:00 AM EST |
| 75.00 | 0.46 | 2.53 | 2.57 | 0.00 | 0.00% | 0 | 19 | 0.35 | -0.74 | 0.16 | -0.15 | 6/5/2025 | 6/11/2025 9:59:00 AM EST |
| 76.00 | 2.09 | 2.36 | 2.89 | 0.00 | 0.00% | 0 | 10 | 0.63 | -0.88 | 0.11 | -0.10 | 6/4/2025 | 6/11/2025 9:59:00 AM EST |
| 77.00 | 2.70 | 3.35 | % | 0 | 0 | 0.43 | -0.95 | 0.06 | -0.05 | 6/11/2025 9:59:00 AM EST | |||
| 78.00 | 4.05 | 4.25 | 7.80 | 0.00 | 0.00% | 0 | 0 | 0.46 | -0.98 | 0.02 | -0.02 | 5/7/2025 | 6/11/2025 9:59:00 AM EST |
| 79.00 | 4.95 | 5.25 | % | 0 | 0 | 1.23 | -0.99 | 0.01 | 0.00 | 6/11/2025 9:59:00 AM EST | |||
| 80.00 | 6.05 | 6.25 | 9.73 | 0.00 | 0.00% | 0 | 0 | 0.48 | -1.00 | 0.00 | 0.00 | 5/7/2025 | 6/11/2025 9:59:00 AM EST |
| 81.00 | 7.05 | 7.30 | 10.65 | 0.00 | 0.00% | 0 | 0 | 0.69 | -1.00 | 0.00 | 0.00 | 5/7/2025 | 6/11/2025 9:59:00 AM EST |
| 82.00 | 8.05 | 8.25 | % | 0 | 0 | 1.16 | -1.00 | 0.00 | 0.00 | 6/11/2025 9:59:00 AM EST | |||
| 83.00 | 9.05 | 9.25 | % | 0 | 0 | 1.37 | -1.00 | 0.00 | 0.00 | 6/11/2025 9:59:00 AM EST | |||
| 84.00 | 9.75 | 10.90 | % | 0 | 0 | 1.46 | -1.00 | 0.00 | 0.00 | 6/11/2025 9:59:00 AM EST | |||
| 85.00 | 10.65 | 11.90 | % | 0 | 0 | 1.55 | -1.00 | 0.00 | 0.00 | 6/11/2025 9:59:00 AM EST | |||
| 90.00 | 15.85 | 16.90 | % | 0 | 0 | 1.96 | -1.00 | 0.00 | 0.00 | 6/11/2025 9:59:00 AM EST | |||
| 95.00 | 20.85 | 21.90 | % | 0 | 0 | 2.33 | -1.00 | 0.00 | 0.00 | 6/11/2025 9:59:00 AM EST |