Options Chain for ASTRAZENECA PLC SPONSORED ADR (AZN) - $73.43 as of 8/1/2025 7:58:22 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 45.00 | 27.00 | 31.00 | 29.00 | % | 0.64 | 0 | 0 | 3.60 | 1.00 | 0.00 | 0.00 | 8/1/2025 3:59:51 PM EST | |||
| 50.00 | 22.00 | 26.05 | 24.03 | 20.66 | 0.00 | 0.00% | 0.48 | 0 | 2 | 3.03 | 1.00 | 0.00 | 0.00 | 7/15/2025 | 8/1/2025 3:59:51 PM EST |
| 55.00 | 17.00 | 20.60 | 18.80 | % | 0.34 | 0 | 0 | 2.29 | 1.00 | 0.00 | 0.00 | 8/1/2025 3:59:51 PM EST | |||
| 58.00 | 15.85 | 16.25 | 16.05 | % | 0.28 | 0 | 0 | 1.43 | 1.00 | 0.00 | 0.00 | 8/1/2025 3:59:51 PM EST | |||
| 59.00 | 14.90 | 15.25 | 15.08 | % | 0.26 | 0 | 0 | 1.35 | 1.00 | 0.00 | 0.00 | 8/1/2025 3:59:51 PM EST | |||
| 60.00 | 13.90 | 14.25 | 14.08 | 12.40 | 0.00 | 0.00% | 0.23 | 0 | 8 | 1.27 | 1.00 | 0.00 | 0.00 | 7/14/2025 | 8/1/2025 3:59:51 PM EST |
| 61.00 | 12.85 | 13.25 | 13.05 | % | 0.21 | 0 | 0 | 1.07 | 1.00 | 0.00 | 0.00 | 8/1/2025 3:59:51 PM EST | |||
| 62.00 | 11.85 | 12.25 | 12.05 | % | 0.19 | 0 | 0 | 1.00 | 1.00 | 0.00 | 0.00 | 8/1/2025 3:59:51 PM EST | |||
| 63.00 | 10.90 | 11.25 | 11.08 | % | 0.18 | 0 | 0 | 1.22 | 1.00 | 0.00 | 0.00 | 8/1/2025 3:59:51 PM EST | |||
| 64.00 | 9.85 | 10.15 | 10.00 | % | 0.16 | 0 | 0 | 0.99 | 1.00 | 0.00 | 0.00 | 8/1/2025 3:59:51 PM EST | |||
| 65.00 | 8.85 | 9.30 | 9.08 | 9.45 | 0.00 | 0.00% | 0.14 | 0 | 14 | 0.89 | 1.00 | 0.00 | 0.00 | 7/29/2025 | 8/1/2025 3:59:51 PM EST |
| 66.00 | 7.80 | 8.25 | 8.03 | % | 0.12 | 0 | 0 | 0.83 | 1.00 | 0.00 | 0.00 | 8/1/2025 3:59:51 PM EST | |||
| 67.00 | 6.85 | 7.30 | 7.08 | 5.37 | 0.00 | 0.00% | 0.11 | 0 | 4 | 0.76 | 1.00 | 0.00 | 0.00 | 7/28/2025 | 8/1/2025 3:59:51 PM EST |
| 68.00 | 5.85 | 6.35 | 6.10 | 5.90 | 0.00 | 0.00% | 0.09 | 0 | 49 | 0.66 | 1.00 | 0.01 | 0.00 | 7/29/2025 | 8/1/2025 3:59:51 PM EST |
| 69.00 | 4.75 | 5.95 | 5.35 | 5.60 | 0.00 | 0.00% | 0.08 | 0 | 117 | 0.96 | 0.94 | 0.05 | -0.02 | 7/29/2025 | 8/1/2025 3:59:51 PM EST |
| 70.00 | 3.35 | 4.70 | 4.03 | 4.50 | 0.00 | 0.00% | 0.06 | 0 | 124 | 0.87 | 0.91 | 0.07 | -0.03 | 7/29/2025 | 8/1/2025 3:59:51 PM EST |
| 71.00 | 1.86 | 4.35 | 3.11 | 2.70 | -0.75 | -21.74% | 0.04 | 1 | 77 | 0.93 | 0.82 | 0.09 | -0.05 | 8/1/2025 | 8/1/2025 3:59:51 PM EST |
| 72.00 | 1.54 | 2.88 | 2.21 | 1.96 | -2.24 | -53.34% | 0.03 | 1 | 70 | 0.46 | 0.73 | 0.11 | -0.06 | 8/1/2025 | 8/1/2025 3:59:51 PM EST |
| 73.00 | 0.91 | 2.36 | 1.64 | 1.32 | +0.17 | +14.79% | 0.02 | 40 | 166 | 0.58 | 0.62 | 0.13 | -0.07 | 8/1/2025 | 8/1/2025 3:59:51 PM EST |
| 74.00 | 0.82 | 1.18 | 1.00 | 1.20 | 0.00 | 0.00% | 0.01 | 192 | 242 | 0.27 | 0.49 | 0.14 | -0.08 | 8/1/2025 | 8/1/2025 3:59:51 PM EST |
| 75.00 | 0.41 | 1.05 | 0.73 | 0.40 | -0.60 | -60.00% | 0.01 | 6 | 99 | 0.29 | 0.35 | 0.13 | -0.07 | 8/1/2025 | 8/1/2025 3:59:51 PM EST |
| 76.00 | 0.19 | 0.34 | 0.27 | 0.26 | +0.07 | +36.85% | 0.00 | 48 | 353 | 0.24 | 0.24 | 0.11 | -0.06 | 8/1/2025 | 8/1/2025 3:59:51 PM EST |
| 77.00 | 0.00 | 0.11 | 0.06 | 0.06 | -0.18 | -75.00% | 0.00 | 3 | 60 | 0.23 | 0.15 | 0.08 | -0.04 | 8/1/2025 | 8/1/2025 3:59:51 PM EST |
| 78.00 | 0.00 | 0.18 | 0.09 | 0.04 | -0.33 | -89.19% | 0.00 | 25 | 50 | 0.32 | 0.08 | 0.05 | -0.03 | 8/1/2025 | 8/1/2025 3:59:51 PM EST |
| 79.00 | 0.00 | 0.05 | 0.03 | 0.02 | -0.05 | -71.43% | 0.00 | 5 | 4,806 | 0.28 | 0.04 | 0.03 | -0.02 | 8/1/2025 | 8/1/2025 3:59:51 PM EST |
| 80.00 | 0.00 | 1.27 | 0.64 | 0.14 | 0.00 | 0.00% | 0.01 | 0 | 56 | 0.89 | 0.02 | 0.02 | -0.01 | 7/30/2025 | 8/1/2025 3:59:51 PM EST |
| 81.00 | 0.00 | 1.27 | 0.64 | % | 0.01 | 0 | 0 | 0.96 | 0.01 | 0.01 | 0.00 | 8/1/2025 3:59:51 PM EST | |||
| 82.00 | 0.00 | 1.26 | 0.63 | 0.17 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.96 | 0.00 | 0.00 | 0.00 | 7/23/2025 | 8/1/2025 3:59:51 PM EST |
| 83.00 | 0.00 | 1.26 | 0.63 | % | 0.01 | 0 | 0 | 1.02 | 0.00 | 0.00 | 0.00 | 8/1/2025 3:59:51 PM EST | |||
| 84.00 | 0.00 | 1.26 | 0.63 | % | 0.01 | 0 | 0 | 1.15 | 0.00 | 0.00 | 0.00 | 8/1/2025 3:59:51 PM EST | |||
| 85.00 | 0.00 | 1.26 | 0.63 | % | 0.01 | 0 | 0 | 1.21 | 0.00 | 0.00 | 0.00 | 8/1/2025 3:59:51 PM EST | |||
| 86.00 | 0.00 | 1.20 | 0.60 | % | 0.01 | 0 | 0 | 1.17 | 0.00 | 0.00 | 0.00 | 8/1/2025 3:59:51 PM EST | |||
| 87.00 | 0.00 | 1.26 | 0.63 | % | 0.01 | 0 | 0 | 1.25 | 0.00 | 0.00 | 0.00 | 8/1/2025 3:59:51 PM EST | |||
| 88.00 | 0.00 | 0.73 | 0.37 | % | 0.00 | 0 | 0 | 1.09 | 0.00 | 0.00 | 0.00 | 8/1/2025 3:59:51 PM EST | |||
| 89.00 | 0.00 | 0.72 | 0.36 | % | 0.00 | 0 | 0 | 1.04 | 0.00 | 0.00 | 0.00 | 8/1/2025 3:59:51 PM EST | |||
| 90.00 | 0.00 | 0.72 | 0.36 | % | 0.00 | 0 | 0 | 1.18 | 0.00 | 0.00 | 0.00 | 8/1/2025 3:59:51 PM EST | |||
| 91.00 | 0.00 | 0.72 | 0.36 | % | 0.00 | 0 | 0 | 1.23 | 0.00 | 0.00 | 0.00 | 8/1/2025 3:59:51 PM EST | |||
| 92.00 | 0.00 | 0.72 | 0.36 | % | 0.00 | 0 | 0 | 1.27 | 0.00 | 0.00 | 0.00 | 8/1/2025 3:59:51 PM EST | |||
| 93.00 | 0.00 | 0.52 | 0.26 | % | 0.00 | 0 | 0 | 1.21 | 0.00 | 0.00 | 0.00 | 8/1/2025 3:59:51 PM EST | |||
| 94.00 | 0.00 | 0.92 | 0.46 | % | 0.00 | 0 | 0 | 1.45 | 0.00 | 0.00 | 0.00 | 8/1/2025 3:59:51 PM EST | |||
| 95.00 | 0.00 | 1.02 | 0.51 | % | 0.01 | 0 | 0 | 1.54 | 0.00 | 0.00 | 0.00 | 8/1/2025 3:59:51 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 45.00 | 0.00 | 0.22 | 0.11 | 0.01 | % | 0.00 | 1 | 0 | 1.32 | 0.00 | 0.00 | 0.00 | 8/1/2025 | 8/1/2025 3:59:51 PM EST | |
| 50.00 | 0.00 | 1.02 | 0.51 | % | 0.01 | 0 | 0 | 2.30 | 0.00 | 0.00 | 0.00 | 8/1/2025 3:59:51 PM EST | |||
| 55.00 | 0.00 | 1.02 | 0.51 | % | 0.01 | 0 | 0 | 1.86 | 0.00 | 0.00 | 0.00 | 8/1/2025 3:59:51 PM EST | |||
| 58.00 | 0.00 | 0.52 | 0.26 | % | 0.00 | 0 | 0 | 1.32 | 0.00 | 0.00 | 0.00 | 8/1/2025 3:59:51 PM EST | |||
| 59.00 | 0.00 | 0.52 | 0.26 | % | 0.00 | 0 | 0 | 1.25 | 0.00 | 0.00 | 0.00 | 8/1/2025 3:59:51 PM EST | |||
| 60.00 | 0.00 | 0.54 | 0.27 | % | 0.00 | 0 | 0 | 1.19 | 0.00 | 0.00 | 0.00 | 8/1/2025 3:59:51 PM EST | |||
| 61.00 | 0.00 | 0.59 | 0.30 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 3 | 1.43 | 0.00 | 0.00 | 0.00 | 7/10/2025 | 8/1/2025 3:59:51 PM EST |
| 62.00 | 0.00 | 0.92 | 0.46 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 7 | 1.24 | 0.00 | 0.00 | 0.00 | 7/10/2025 | 8/1/2025 3:59:51 PM EST |
| 63.00 | 0.00 | 1.26 | 0.63 | 0.26 | 0.00 | 0.00% | 0.01 | 0 | 15 | 1.38 | 0.00 | 0.00 | 0.00 | 7/21/2025 | 8/1/2025 3:59:51 PM EST |
| 64.00 | 0.00 | 1.26 | 0.63 | 0.55 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.29 | 0.00 | 0.00 | 0.00 | 6/26/2025 | 8/1/2025 3:59:51 PM EST |
| 65.00 | 0.00 | 0.96 | 0.48 | 0.05 | -0.58 | -92.07% | 0.01 | 1 | 5 | 1.02 | 0.00 | 0.00 | 0.00 | 8/1/2025 | 8/1/2025 3:59:51 PM EST |
| 66.00 | 0.00 | 1.27 | 0.64 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 16 | 1.12 | 0.00 | 0.00 | 0.00 | 7/30/2025 | 8/1/2025 3:59:51 PM EST |
| 67.00 | 0.00 | 0.08 | 0.04 | 0.08 | -0.05 | -38.47% | 0.00 | 7 | 49 | 0.42 | 0.00 | 0.00 | 0.00 | 8/1/2025 | 8/1/2025 3:59:51 PM EST |
| 68.00 | 0.00 | 0.83 | 0.42 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 15 | 0.71 | 0.00 | 0.01 | 0.00 | 7/29/2025 | 8/1/2025 3:59:51 PM EST |
| 69.00 | 0.05 | 0.15 | 0.10 | 0.11 | -0.50 | -81.97% | 0.00 | 20 | 2 | 0.36 | -0.06 | 0.05 | -0.02 | 8/1/2025 | 8/1/2025 3:59:51 PM EST |
| 70.00 | 0.07 | 0.84 | 0.46 | 0.16 | +0.10 | +166.67% | 0.01 | 12 | 24 | 0.57 | -0.09 | 0.07 | -0.03 | 8/1/2025 | 8/1/2025 3:59:51 PM EST |
| 71.00 | 0.14 | 0.68 | 0.41 | 0.06 | -0.43 | -87.76% | 0.01 | 4 | 25 | 0.32 | -0.18 | 0.09 | -0.05 | 8/1/2025 | 8/1/2025 3:59:51 PM EST |
| 72.00 | 0.19 | 0.81 | 0.50 | 0.57 | -0.22 | -27.85% | 0.01 | 3 | 42 | 0.28 | -0.27 | 0.11 | -0.06 | 8/1/2025 | 8/1/2025 3:59:51 PM EST |
| 73.00 | 0.62 | 1.33 | 0.98 | 0.83 | -0.25 | -23.15% | 0.01 | 71 | 72 | 0.33 | -0.38 | 0.13 | -0.07 | 8/1/2025 | 8/1/2025 3:59:51 PM EST |
| 74.00 | 0.86 | 1.57 | 1.22 | 1.30 | -0.60 | -31.58% | 0.02 | 10 | 68 | 0.28 | -0.51 | 0.14 | -0.08 | 8/1/2025 | 8/1/2025 3:59:51 PM EST |
| 75.00 | 0.74 | 2.84 | 1.79 | 1.10 | 0.00 | 0.00% | 0.02 | 0 | 28 | 0.60 | -0.65 | 0.13 | -0.07 | 7/31/2025 | 8/1/2025 3:59:51 PM EST |
| 76.00 | 1.42 | 3.85 | 2.64 | 2.88 | 0.00 | 0.00% | 0.03 | 0 | 25 | 0.68 | -0.76 | 0.11 | -0.06 | 7/31/2025 | 8/1/2025 3:59:51 PM EST |
| 77.00 | 2.27 | 4.75 | 3.51 | 1.51 | 0.00 | 0.00% | 0.05 | 0 | 19 | 0.93 | -0.85 | 0.08 | -0.04 | 7/30/2025 | 8/1/2025 3:59:51 PM EST |
| 78.00 | 2.53 | 6.50 | 4.52 | 4.74 | +2.35 | +98.33% | 0.06 | 1 | 27 | 0.99 | -0.92 | 0.05 | -0.03 | 8/1/2025 | 8/1/2025 3:59:51 PM EST |
| 79.00 | 5.30 | 5.65 | 5.48 | 5.80 | 0.00 | 0.00% | 0.07 | 0 | 30 | 0.62 | -0.96 | 0.03 | -0.02 | 7/24/2025 | 8/1/2025 3:59:51 PM EST |
| 80.00 | 6.30 | 6.60 | 6.45 | 5.40 | 0.00 | 0.00% | 0.08 | 0 | 218 | 0.68 | -0.98 | 0.02 | -0.01 | 7/31/2025 | 8/1/2025 3:59:51 PM EST |
| 81.00 | 7.35 | 7.60 | 7.48 | 6.15 | 0.00 | 0.00% | 0.09 | 0 | 287 | 0.75 | -0.99 | 0.01 | 0.00 | 7/31/2025 | 8/1/2025 3:59:51 PM EST |
| 82.00 | 8.25 | 8.65 | 8.45 | 8.20 | 0.00 | 0.00% | 0.10 | 0 | 65 | 0.88 | -1.00 | 0.00 | 0.00 | 7/24/2025 | 8/1/2025 3:59:51 PM EST |
| 83.00 | 9.15 | 9.60 | 9.38 | 8.60 | 0.00 | 0.00% | 0.11 | 0 | 127 | 0.98 | -1.00 | 0.00 | 0.00 | 7/29/2025 | 8/1/2025 3:59:51 PM EST |
| 84.00 | 10.25 | 10.60 | 10.43 | % | 0.12 | 0 | 0 | 0.77 | -1.00 | 0.00 | 0.00 | 8/1/2025 3:59:51 PM EST | |||
| 85.00 | 11.30 | 11.65 | 11.48 | 11.10 | 0.00 | 0.00% | 0.14 | 0 | 15 | 0.85 | -1.00 | 0.00 | 0.00 | 7/24/2025 | 8/1/2025 3:59:51 PM EST |
| 86.00 | 12.25 | 12.65 | 12.45 | 14.15 | 0.00 | 0.00% | 0.14 | 0 | 1 | 0.87 | -1.00 | 0.00 | 0.00 | 7/28/2025 | 8/1/2025 3:59:51 PM EST |
| 87.00 | 13.20 | 13.70 | 13.45 | % | 0.15 | 0 | 0 | 1.64 | -1.00 | 0.00 | 0.00 | 8/1/2025 3:59:51 PM EST | |||
| 88.00 | 14.25 | 14.65 | 14.45 | % | 0.16 | 0 | 0 | 0.72 | -1.00 | 0.00 | 0.00 | 8/1/2025 3:59:51 PM EST | |||
| 89.00 | 15.20 | 15.60 | 15.40 | % | 0.17 | 0 | 0 | 1.04 | -1.00 | 0.00 | 0.00 | 8/1/2025 3:59:51 PM EST | |||
| 90.00 | 16.25 | 16.65 | 16.45 | 17.70 | 0.00 | 0.00% | 0.18 | 0 | 145 | 1.03 | -1.00 | 0.00 | 0.00 | 7/25/2025 | 8/1/2025 3:59:51 PM EST |
| 91.00 | 17.25 | 17.60 | 17.43 | % | 0.19 | 0 | 0 | 1.32 | -1.00 | 0.00 | 0.00 | 8/1/2025 3:59:51 PM EST | |||
| 92.00 | 18.30 | 18.95 | 18.63 | % | 0.20 | 0 | 0 | 1.46 | -1.00 | 0.00 | 0.00 | 8/1/2025 3:59:51 PM EST | |||
| 93.00 | 19.25 | 19.65 | 19.45 | % | 0.21 | 0 | 0 | 0.84 | -1.00 | 0.00 | 0.00 | 8/1/2025 3:59:51 PM EST | |||
| 94.00 | 20.20 | 20.60 | 20.40 | % | 0.22 | 0 | 0 | 1.73 | -1.00 | 0.00 | 0.00 | 8/1/2025 3:59:51 PM EST | |||
| 95.00 | 21.30 | 21.70 | 21.50 | 21.45 | 0.00 | 0.00% | 0.23 | 0 | 40 | 1.27 | -1.00 | 0.00 | 0.00 | 7/24/2025 | 8/1/2025 3:59:51 PM EST |