Options Chain for ASTRAZENECA PLC SPONSORED ADR (AZN) - $76.60 as of 5/1/2024 7:59:44 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 35.10 | 37.65 | % | 0 | 0 | 7.47 | 1.00 | 0.00 | -0.01 | 5/1/2024 4:00:03 PM EST | |||
| 45.00 | 30.05 | 32.65 | % | 0 | 0 | 5.64 | 1.00 | 0.00 | -0.02 | 5/1/2024 4:00:03 PM EST | |||
| 50.00 | 25.10 | 28.25 | % | 0 | 0 | 5.36 | 1.00 | 0.00 | -0.02 | 5/1/2024 4:00:03 PM EST | |||
| 54.00 | 21.80 | 23.25 | % | 0 | 0 | 4.00 | 1.00 | 0.00 | -0.02 | 5/1/2024 4:00:03 PM EST | |||
| 55.00 | 20.80 | 21.95 | % | 0 | 0 | 3.73 | 1.00 | 0.00 | -0.02 | 5/1/2024 4:00:03 PM EST | |||
| 56.00 | 19.30 | 21.60 | % | 0 | 0 | 2.98 | 1.00 | 0.00 | -0.02 | 5/1/2024 4:00:03 PM EST | |||
| 57.00 | 17.70 | 21.25 | % | 0 | 0 | 3.62 | 1.00 | 0.00 | -0.02 | 5/1/2024 4:00:03 PM EST | |||
| 58.00 | 17.25 | 20.25 | 12.50 | 0.00 | 0.00% | 0 | 1 | 3.42 | 1.00 | 0.00 | -0.02 | 4/23/2024 | 5/1/2024 4:00:03 PM EST |
| 59.00 | 15.60 | 17.75 | % | 0 | 0 | 3.30 | 1.00 | 0.00 | -0.02 | 5/1/2024 4:00:03 PM EST | |||
| 60.00 | 15.95 | 17.25 | % | 0 | 0 | 3.40 | 1.00 | 0.00 | -0.02 | 5/1/2024 4:00:03 PM EST | |||
| 61.00 | 14.30 | 17.15 | % | 0 | 0 | 3.16 | 1.00 | 0.00 | -0.02 | 5/1/2024 4:00:03 PM EST | |||
| 62.00 | 14.15 | 15.05 | % | 0 | 0 | 2.76 | 1.00 | 0.00 | -0.02 | 5/1/2024 4:00:03 PM EST | |||
| 63.00 | 12.00 | 14.90 | % | 0 | 0 | 1.81 | 1.00 | 0.00 | -0.02 | 5/1/2024 4:00:03 PM EST | |||
| 64.00 | 11.15 | 13.60 | 7.27 | 0.00 | 0.00% | 0 | 1 | 1.55 | 1.00 | 0.00 | -0.02 | 4/24/2024 | 5/1/2024 4:00:03 PM EST |
| 65.00 | 10.15 | 12.95 | 11.35 | +1.27 | +12.60% | 1 | 1 | 1.36 | 1.00 | 0.00 | -0.02 | 5/1/2024 | 5/1/2024 4:00:03 PM EST |
| 66.00 | 9.00 | 11.65 | 10.30 | 0.00 | 0.00% | 0 | 3 | 2.06 | 1.00 | 0.00 | -0.02 | 4/29/2024 | 5/1/2024 4:00:03 PM EST |
| 67.00 | 8.55 | 11.10 | 4.38 | 0.00 | 0.00% | 0 | 9 | 1.15 | 1.00 | 0.00 | -0.02 | 4/24/2024 | 5/1/2024 4:00:03 PM EST |
| 68.00 | 7.90 | 9.15 | 8.45 | 0.00 | 0.00% | 0 | 187 | 1.11 | 1.00 | 0.00 | -0.02 | 4/29/2024 | 5/1/2024 4:00:03 PM EST |
| 69.00 | 7.05 | 8.70 | 6.80 | 0.00 | 0.00% | 0 | 166 | 1.11 | 1.00 | 0.00 | -0.02 | 4/29/2024 | 5/1/2024 4:00:03 PM EST |
| 70.00 | 5.10 | 6.70 | 6.50 | +0.57 | +9.62% | 1 | 201 | 0.76 | 1.00 | 0.00 | -0.02 | 5/1/2024 | 5/1/2024 4:00:03 PM EST |
| 71.00 | 5.25 | 5.75 | 4.85 | 0.00 | 0.00% | 0 | 154 | 0.78 | 1.00 | 0.00 | -0.02 | 4/29/2024 | 5/1/2024 4:00:03 PM EST |
| 72.00 | 3.60 | 4.70 | 3.95 | 0.00 | 0.00% | 0 | 208 | 1.24 | 1.00 | 0.00 | -0.02 | 4/30/2024 | 5/1/2024 4:00:03 PM EST |
| 73.00 | 3.25 | 3.85 | 2.97 | 0.00 | 0.00% | 0 | 100 | 0.60 | 1.00 | 0.00 | -0.03 | 4/30/2024 | 5/1/2024 4:00:03 PM EST |
| 74.00 | 1.28 | 3.10 | 2.33 | +0.33 | +16.50% | 28 | 141 | 0.61 | 0.97 | 0.05 | -0.04 | 5/1/2024 | 5/1/2024 4:00:03 PM EST |
| 75.00 | 1.38 | 1.69 | 1.44 | +0.24 | +20.00% | 13 | 187 | 0.47 | 0.89 | 0.15 | -0.08 | 5/1/2024 | 5/1/2024 4:00:03 PM EST |
| 76.00 | 0.46 | 0.73 | 0.61 | +0.05 | +8.93% | 52 | 84 | 0.18 | 0.68 | 0.33 | -0.11 | 5/1/2024 | 5/1/2024 4:00:03 PM EST |
| 77.00 | 0.18 | 0.21 | 0.21 | +0.02 | +10.53% | 89 | 343 | 0.18 | 0.31 | 0.35 | -0.10 | 5/1/2024 | 5/1/2024 4:00:03 PM EST |
| 78.00 | 0.02 | 0.05 | 0.01 | 0.00 | 0.00% | 18 | 26 | 0.18 | 0.07 | 0.14 | -0.04 | 5/1/2024 | 5/1/2024 4:00:03 PM EST |
| 79.00 | 0.00 | 1.26 | % | 0 | 0 | 1.13 | 0.01 | 0.02 | -0.01 | 5/1/2024 4:00:03 PM EST | |||
| 80.00 | 0.00 | 0.10 | 0.10 | 0.00 | 0.00% | 0 | 8 | 0.44 | 0.00 | 0.00 | 0.00 | 4/29/2024 | 5/1/2024 4:00:03 PM EST |
| 81.00 | 0.00 | 1.26 | 0.10 | 0.00 | 0.00% | 0 | 10 | 1.71 | 0.00 | 0.00 | 0.00 | 4/25/2024 | 5/1/2024 4:00:03 PM EST |
| 82.00 | 0.00 | 1.26 | % | 0 | 0 | 1.85 | 0.00 | 0.00 | 0.00 | 5/1/2024 4:00:03 PM EST | |||
| 83.00 | 0.00 | 1.27 | % | 0 | 0 | 1.99 | 0.00 | 0.00 | 0.00 | 5/1/2024 4:00:03 PM EST | |||
| 84.00 | 0.00 | 1.27 | % | 0 | 0 | 2.12 | 0.00 | 0.00 | 0.00 | 5/1/2024 4:00:03 PM EST | |||
| 85.00 | 0.00 | 1.27 | % | 0 | 0 | 2.24 | 0.00 | 0.00 | 0.00 | 5/1/2024 4:00:03 PM EST | |||
| 86.00 | 0.00 | 1.27 | % | 0 | 0 | 2.36 | 0.00 | 0.00 | 0.00 | 5/1/2024 4:00:03 PM EST | |||
| 87.00 | 0.00 | 1.27 | % | 0 | 0 | 2.48 | 0.00 | 0.00 | 0.00 | 5/1/2024 4:00:03 PM EST | |||
| 90.00 | 0.00 | 0.99 | 0.01 | 0.00 | 0.00% | 0 | 1 | 2.10 | 0.00 | 0.00 | 0.00 | 4/26/2024 | 5/1/2024 4:00:03 PM EST |
| 95.00 | 0.00 | 2.13 | % | 0 | 0 | 3.30 | 0.00 | 0.00 | 0.00 | 5/1/2024 4:00:03 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 0.00 | 1.27 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | -0.01 | 5/1/2024 4:00:03 PM EST | |||
| 45.00 | 0.00 | 1.27 | % | 0 | 0 | 6.75 | 0.00 | 0.00 | -0.02 | 5/1/2024 4:00:03 PM EST | |||
| 50.00 | 0.00 | 1.27 | % | 0 | 0 | 5.72 | 0.00 | 0.00 | -0.02 | 5/1/2024 4:00:03 PM EST | |||
| 54.00 | 0.00 | 1.27 | % | 0 | 0 | 4.94 | 0.00 | 0.00 | -0.02 | 5/1/2024 4:00:03 PM EST | |||
| 55.00 | 0.00 | 1.27 | % | 0 | 0 | 4.75 | 0.00 | 0.00 | -0.02 | 5/1/2024 4:00:03 PM EST | |||
| 56.00 | 0.00 | 1.27 | % | 0 | 0 | 4.57 | 0.00 | 0.00 | -0.02 | 5/1/2024 4:00:03 PM EST | |||
| 57.00 | 0.00 | 2.12 | 0.05 | 0.00 | 0.00% | 0 | 13 | 4.39 | 0.00 | 0.00 | -0.02 | 4/9/2024 | 5/1/2024 4:00:03 PM EST |
| 58.00 | 0.00 | 1.27 | % | 0 | 0 | 4.21 | 0.00 | 0.00 | -0.02 | 5/1/2024 4:00:03 PM EST | |||
| 59.00 | 0.00 | 1.27 | % | 0 | 0 | 4.03 | 0.00 | 0.00 | -0.02 | 5/1/2024 4:00:03 PM EST | |||
| 60.00 | 0.00 | 1.27 | % | 0 | 0 | 3.86 | 0.00 | 0.00 | -0.02 | 5/1/2024 4:00:03 PM EST | |||
| 61.00 | 0.00 | 2.12 | 0.22 | 0.00 | 0.00% | 0 | 18 | 3.69 | 0.00 | 0.00 | -0.02 | 4/22/2024 | 5/1/2024 4:00:03 PM EST |
| 62.00 | 0.00 | 2.12 | % | 0 | 0 | 3.52 | 0.00 | 0.00 | -0.02 | 5/1/2024 4:00:03 PM EST | |||
| 63.00 | 0.00 | 1.09 | 0.23 | +0.22 | +2,200.00% | 4 | 144 | 2.60 | 0.00 | 0.00 | -0.02 | 5/1/2024 | 5/1/2024 4:00:03 PM EST |
| 64.00 | 0.00 | 0.57 | 0.10 | 0.00 | 0.00% | 0 | 17 | 2.00 | 0.00 | 0.00 | -0.02 | 4/24/2024 | 5/1/2024 4:00:03 PM EST |
| 65.00 | 0.00 | 0.57 | 0.16 | 0.00 | 0.00% | 0 | 106 | 1.87 | 0.00 | 0.00 | -0.02 | 4/24/2024 | 5/1/2024 4:00:03 PM EST |
| 66.00 | 0.00 | 1.27 | 0.26 | 0.00 | 0.00% | 0 | 817 | 2.85 | 0.00 | 0.00 | -0.02 | 4/24/2024 | 5/1/2024 4:00:03 PM EST |
| 67.00 | 0.00 | 1.26 | 0.01 | 0.00 | 0.00% | 0 | 73 | 2.47 | 0.00 | 0.00 | -0.02 | 4/25/2024 | 5/1/2024 4:00:03 PM EST |
| 68.00 | 0.00 | 1.26 | 0.01 | 0.00 | 0.00% | 0 | 468 | 2.42 | 0.00 | 0.00 | -0.02 | 4/25/2024 | 5/1/2024 4:00:03 PM EST |
| 69.00 | 0.00 | 0.01 | 0.01 | -0.04 | -80.00% | 5 | 328 | 0.59 | 0.00 | 0.00 | -0.02 | 5/1/2024 | 5/1/2024 4:00:03 PM EST |
| 70.00 | 0.00 | 1.27 | 0.02 | 0.00 | 0.00% | 0 | 129 | 2.16 | 0.00 | 0.00 | -0.02 | 4/26/2024 | 5/1/2024 4:00:03 PM EST |
| 71.00 | 0.00 | 1.27 | 0.03 | 0.00 | 0.00% | 0 | 135 | 1.99 | 0.00 | 0.00 | -0.02 | 4/29/2024 | 5/1/2024 4:00:03 PM EST |
| 72.00 | 0.00 | 1.26 | 0.03 | 0.00 | 0.00% | 0 | 32 | 1.81 | 0.00 | 0.00 | -0.02 | 4/29/2024 | 5/1/2024 4:00:03 PM EST |
| 73.00 | 0.00 | 0.19 | 0.20 | +0.18 | +900.00% | 32 | 83 | 0.55 | 0.00 | 0.00 | -0.03 | 5/1/2024 | 5/1/2024 4:00:03 PM EST |
| 74.00 | 0.02 | 0.06 | 0.02 | -0.07 | -77.78% | 23 | 238 | 0.28 | -0.03 | 0.05 | -0.04 | 5/1/2024 | 5/1/2024 4:00:03 PM EST |
| 75.00 | 0.04 | 0.08 | 0.07 | -0.15 | -68.19% | 69 | 201 | 0.21 | -0.11 | 0.15 | -0.08 | 5/1/2024 | 5/1/2024 4:00:03 PM EST |
| 76.00 | 0.22 | 0.26 | 0.21 | -0.35 | -62.50% | 55 | 101 | 0.19 | -0.32 | 0.33 | -0.11 | 5/1/2024 | 5/1/2024 4:00:03 PM EST |
| 77.00 | 0.69 | 0.77 | 0.59 | -0.53 | -47.33% | 21 | 25 | 0.18 | -0.69 | 0.35 | -0.10 | 5/1/2024 | 5/1/2024 4:00:03 PM EST |
| 78.00 | 1.48 | 1.74 | % | 0 | 0 | 0.31 | -0.93 | 0.14 | -0.04 | 5/1/2024 4:00:03 PM EST | |||
| 79.00 | 0.62 | 4.30 | 2.41 | % | 2 | 0 | 0.75 | -0.99 | 0.02 | -0.01 | 5/1/2024 | 5/1/2024 4:00:03 PM EST | |
| 80.00 | 1.59 | 4.85 | % | 0 | 0 | 1.26 | -1.00 | 0.00 | 0.00 | 5/1/2024 4:00:03 PM EST | |||
| 81.00 | 2.70 | 5.90 | % | 0 | 0 | 1.55 | -1.00 | 0.00 | 0.00 | 5/1/2024 4:00:03 PM EST | |||
| 82.00 | 4.20 | 7.05 | % | 0 | 0 | 1.61 | -1.00 | 0.00 | 0.00 | 5/1/2024 4:00:03 PM EST | |||
| 83.00 | 5.15 | 8.25 | % | 0 | 0 | 1.82 | -1.00 | 0.00 | 0.00 | 5/1/2024 4:00:03 PM EST | |||
| 84.00 | 5.80 | 8.60 | 7.70 | % | 16 | 0 | 1.79 | -1.00 | 0.00 | 0.00 | 5/1/2024 | 5/1/2024 4:00:03 PM EST | |
| 85.00 | 6.85 | 9.25 | 9.55 | 0.00 | 0.00% | 0 | 1 | 0.98 | -1.00 | 0.00 | 0.00 | 4/30/2024 | 5/1/2024 4:00:03 PM EST |
| 86.00 | 8.05 | 10.90 | % | 0 | 0 | 2.13 | -1.00 | 0.00 | 0.00 | 5/1/2024 4:00:03 PM EST | |||
| 87.00 | 8.80 | 11.75 | % | 0 | 0 | 1.36 | -1.00 | 0.00 | 0.00 | 5/1/2024 4:00:03 PM EST | |||
| 90.00 | 11.85 | 14.50 | % | 0 | 0 | 2.11 | -1.00 | 0.00 | 0.00 | 5/1/2024 4:00:03 PM EST | |||
| 95.00 | 16.70 | 20.25 | % | 0 | 0 | 3.06 | -1.00 | 0.00 | 0.00 | 5/1/2024 4:00:03 PM EST |