Options Chain for ASTRAZENECA PLC SPONSORED ADR (AZN) - $76.41 as of 5/2/2024 3:34:27 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 34.65 | 38.00 | % | 0 | 0 | 2.05 | 1.00 | 0.00 | -0.01 | 5/2/2024 4:00:02 PM EST | |||
| 45.00 | 29.70 | 32.25 | % | 0 | 0 | 1.51 | 1.00 | 0.00 | -0.01 | 5/2/2024 4:00:02 PM EST | |||
| 50.00 | 24.70 | 27.25 | % | 0 | 0 | 1.26 | 1.00 | 0.00 | -0.01 | 5/2/2024 4:00:02 PM EST | |||
| 55.00 | 19.30 | 23.05 | % | 0 | 0 | 1.22 | 1.00 | 0.00 | -0.01 | 5/2/2024 4:00:02 PM EST | |||
| 56.00 | 18.35 | 21.90 | % | 0 | 0 | 1.14 | 1.00 | 0.00 | -0.01 | 5/2/2024 4:00:02 PM EST | |||
| 57.00 | 17.30 | 21.05 | % | 0 | 0 | 1.12 | 1.00 | 0.00 | -0.01 | 5/2/2024 4:00:02 PM EST | |||
| 58.00 | 16.60 | 19.65 | 17.50 | 0.00 | 0.00% | 0 | 1 | 0.99 | 1.00 | 0.00 | -0.01 | 4/25/2024 | 5/2/2024 4:00:02 PM EST |
| 59.00 | 15.35 | 18.95 | % | 0 | 0 | 1.01 | 1.00 | 0.00 | -0.01 | 5/2/2024 4:00:02 PM EST | |||
| 60.00 | 14.25 | 18.10 | % | 0 | 0 | 0.99 | 1.00 | 0.00 | -0.01 | 5/2/2024 4:00:02 PM EST | |||
| 61.00 | 13.35 | 16.85 | % | 0 | 0 | 0.90 | 1.00 | 0.00 | -0.01 | 5/2/2024 4:00:02 PM EST | |||
| 62.00 | 12.45 | 16.20 | % | 0 | 0 | 0.92 | 1.00 | 0.00 | -0.01 | 5/2/2024 4:00:02 PM EST | |||
| 63.00 | 11.50 | 15.15 | % | 0 | 0 | 0.86 | 1.00 | 0.00 | -0.01 | 5/2/2024 4:00:02 PM EST | |||
| 64.00 | 10.45 | 14.05 | % | 0 | 0 | 0.80 | 1.00 | 0.00 | -0.01 | 5/2/2024 4:00:02 PM EST | |||
| 65.00 | 9.35 | 13.05 | % | 0 | 0 | 0.76 | 1.00 | 0.00 | -0.01 | 5/2/2024 4:00:02 PM EST | |||
| 66.00 | 8.40 | 12.05 | % | 0 | 0 | 0.71 | 0.99 | 0.00 | -0.01 | 5/2/2024 4:00:02 PM EST | |||
| 67.00 | 7.50 | 11.05 | % | 0 | 0 | 0.67 | 0.99 | 0.01 | -0.01 | 5/2/2024 4:00:02 PM EST | |||
| 68.00 | 6.90 | 9.70 | 7.53 | 0.00 | 0.00% | 0 | 9 | 0.57 | 0.97 | 0.01 | -0.01 | 4/26/2024 | 5/2/2024 4:00:02 PM EST |
| 69.00 | 6.65 | 8.35 | % | 0 | 0 | 0.27 | 0.95 | 0.02 | -0.02 | 5/2/2024 4:00:02 PM EST | |||
| 70.00 | 5.75 | 7.35 | 2.93 | 0.00 | 0.00% | 0 | 0 | 0.24 | 0.93 | 0.03 | -0.02 | 4/23/2024 | 5/2/2024 4:00:02 PM EST |
| 71.00 | 3.45 | 5.50 | 6.06 | 0.00 | 0.00% | 0 | 8 | 0.12 | 0.88 | 0.04 | -0.02 | 5/1/2024 | 5/2/2024 4:00:02 PM EST |
| 72.00 | 4.25 | 4.55 | 4.86 | 0.00 | 0.00% | 0 | 319 | 0.22 | 0.83 | 0.06 | -0.03 | 5/1/2024 | 5/2/2024 4:00:02 PM EST |
| 73.00 | 2.64 | 5.25 | 1.00 | 0.00 | 0.00% | 0 | 1 | 0.32 | 0.77 | 0.07 | -0.03 | 4/22/2024 | 5/2/2024 4:00:02 PM EST |
| 74.00 | 2.79 | 2.94 | % | 0 | 0 | 0.19 | 0.70 | 0.08 | -0.03 | 5/2/2024 4:00:02 PM EST | |||
| 75.00 | 2.13 | 2.26 | 2.40 | 0.00 | 0.00% | 0 | 10 | 0.19 | 0.62 | 0.09 | -0.03 | 4/30/2024 | 5/2/2024 4:00:02 PM EST |
| 76.00 | 1.58 | 1.89 | 1.70 | 0.00 | 0.00% | 0 | 27 | 0.19 | 0.52 | 0.10 | -0.03 | 4/30/2024 | 5/2/2024 4:00:02 PM EST |
| 77.00 | 1.11 | 1.20 | 1.30 | 0.00 | 0.00% | 0 | 8 | 0.18 | 0.42 | 0.11 | -0.03 | 5/1/2024 | 5/2/2024 4:00:02 PM EST |
| 78.00 | 0.76 | 0.82 | 0.90 | -0.10 | -10.00% | 95 | 1 | 0.18 | 0.31 | 0.10 | -0.03 | 5/2/2024 | 5/2/2024 4:00:02 PM EST |
| 79.00 | 0.48 | 0.55 | 0.78 | 0.00 | 0.00% | 0 | 42 | 0.18 | 0.23 | 0.08 | -0.02 | 4/29/2024 | 5/2/2024 4:00:02 PM EST |
| 80.00 | 0.29 | 0.37 | 0.50 | 0.00 | 0.00% | 0 | 12 | 0.18 | 0.16 | 0.07 | -0.02 | 5/1/2024 | 5/2/2024 4:00:02 PM EST |
| 81.00 | 0.19 | 1.03 | 0.32 | 0.00 | 0.00% | 0 | 67 | 0.18 | 0.12 | 0.05 | -0.01 | 4/29/2024 | 5/2/2024 4:00:02 PM EST |
| 82.00 | 0.11 | 0.16 | 0.18 | 0.00 | 0.00% | 0 | 10 | 0.18 | 0.09 | 0.04 | -0.01 | 4/29/2024 | 5/2/2024 4:00:02 PM EST |
| 83.00 | 0.05 | 0.54 | % | 0 | 0 | 0.24 | 0.05 | 0.03 | -0.01 | 5/2/2024 4:00:02 PM EST | |||
| 84.00 | 0.00 | 2.17 | % | 0 | 0 | 0.58 | 0.02 | 0.01 | 0.00 | 5/2/2024 4:00:02 PM EST | |||
| 85.00 | 0.00 | 1.05 | % | 0 | 0 | 0.45 | 0.01 | 0.01 | 0.00 | 5/2/2024 4:00:02 PM EST | |||
| 86.00 | 0.00 | 0.83 | % | 0 | 0 | 0.44 | 0.01 | 0.00 | 0.00 | 5/2/2024 4:00:02 PM EST | |||
| 87.00 | 0.00 | 1.30 | % | 0 | 0 | 0.54 | 0.00 | 0.00 | 0.00 | 5/2/2024 4:00:02 PM EST | |||
| 88.00 | 0.00 | 2.13 | % | 0 | 0 | 0.70 | 0.00 | 0.00 | 0.00 | 5/2/2024 4:00:02 PM EST | |||
| 90.00 | 0.00 | 2.13 | % | 0 | 0 | 0.75 | 0.00 | 0.00 | 0.00 | 5/2/2024 4:00:02 PM EST | |||
| 95.00 | 0.00 | 2.13 | % | 0 | 0 | 0.88 | 0.00 | 0.00 | 0.00 | 5/2/2024 4:00:02 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 | 0.19 | % | 0 | 0 | 1.19 | 0.00 | 0.00 | -0.01 | 5/2/2024 4:00:02 PM EST | |||
| 45.00 | 0.00 | 0.19 | % | 0 | 0 | 0.99 | 0.00 | 0.00 | -0.01 | 5/2/2024 4:00:02 PM EST | |||
| 50.00 | 0.00 | 2.13 | % | 0 | 0 | 1.49 | 0.00 | 0.00 | -0.01 | 5/2/2024 4:00:02 PM EST | |||
| 55.00 | 0.00 | 0.19 | % | 0 | 0 | 0.66 | 0.00 | 0.00 | -0.01 | 5/2/2024 4:00:02 PM EST | |||
| 56.00 | 0.00 | 0.99 | % | 0 | 0 | 0.92 | 0.00 | 0.00 | -0.01 | 5/2/2024 4:00:02 PM EST | |||
| 57.00 | 0.00 | 1.10 | % | 0 | 0 | 0.91 | 0.00 | 0.00 | -0.01 | 5/2/2024 4:00:02 PM EST | |||
| 58.00 | 0.00 | 2.13 | % | 0 | 0 | 1.10 | 0.00 | 0.00 | -0.01 | 5/2/2024 4:00:02 PM EST | |||
| 59.00 | 0.00 | 2.13 | % | 0 | 0 | 1.05 | 0.00 | 0.00 | -0.01 | 5/2/2024 4:00:02 PM EST | |||
| 60.00 | 0.00 | 2.14 | % | 0 | 0 | 1.01 | 0.00 | 0.00 | -0.01 | 5/2/2024 4:00:02 PM EST | |||
| 61.00 | 0.00 | 1.80 | % | 0 | 0 | 0.90 | 0.00 | 0.00 | -0.01 | 5/2/2024 4:00:02 PM EST | |||
| 62.00 | 0.00 | 1.30 | % | 0 | 0 | 0.75 | 0.00 | 0.00 | -0.01 | 5/2/2024 4:00:02 PM EST | |||
| 63.00 | 0.00 | 0.81 | % | 0 | 0 | 0.61 | 0.00 | 0.00 | -0.01 | 5/2/2024 4:00:02 PM EST | |||
| 64.00 | 0.00 | 0.83 | 0.66 | 0.00 | 0.00% | 0 | 1 | 0.58 | 0.00 | 0.00 | -0.01 | 5/1/2024 | 5/2/2024 4:00:02 PM EST |
| 65.00 | 0.00 | 0.25 | 0.40 | 0.00 | 0.00% | 0 | 1 | 0.39 | 0.00 | 0.00 | -0.01 | 5/1/2024 | 5/2/2024 4:00:02 PM EST |
| 66.00 | 0.00 | 0.28 | % | 0 | 0 | 0.37 | -0.01 | 0.00 | -0.01 | 5/2/2024 4:00:02 PM EST | |||
| 67.00 | 0.01 | 2.18 | % | 0 | 0 | 0.44 | -0.01 | 0.01 | -0.01 | 5/2/2024 4:00:02 PM EST | |||
| 68.00 | 0.02 | 0.20 | 0.13 | 0.00 | 0.00% | 0 | 7 | 0.23 | -0.03 | 0.01 | -0.01 | 4/30/2024 | 5/2/2024 4:00:02 PM EST |
| 69.00 | 0.11 | 0.24 | 0.33 | 0.00 | 0.00% | 0 | 2 | 0.24 | -0.05 | 0.02 | -0.02 | 4/25/2024 | 5/2/2024 4:00:02 PM EST |
| 70.00 | 0.16 | 0.83 | % | 0 | 0 | 0.28 | -0.07 | 0.03 | -0.02 | 5/2/2024 4:00:02 PM EST | |||
| 71.00 | 0.23 | 0.29 | 0.38 | 0.00 | 0.00% | 0 | 0 | 0.21 | -0.12 | 0.04 | -0.02 | 4/25/2024 | 5/2/2024 4:00:02 PM EST |
| 72.00 | 0.36 | 0.41 | % | 0 | 0 | 0.20 | -0.17 | 0.06 | -0.03 | 5/2/2024 4:00:02 PM EST | |||
| 73.00 | 0.52 | 0.61 | 0.47 | % | 142 | 0 | 0.20 | -0.23 | 0.07 | -0.03 | 5/2/2024 | 5/2/2024 4:00:02 PM EST | |
| 74.00 | 0.76 | 0.81 | 0.71 | +0.05 | +7.58% | 42 | 33 | 0.19 | -0.30 | 0.08 | -0.03 | 5/2/2024 | 5/2/2024 4:00:02 PM EST |
| 75.00 | 1.07 | 1.14 | 1.12 | -0.07 | -5.89% | 6 | 9 | 0.19 | -0.38 | 0.09 | -0.03 | 5/2/2024 | 5/2/2024 4:00:02 PM EST |
| 76.00 | 1.48 | 1.57 | 1.30 | -0.02 | -1.52% | 5 | 26 | 0.18 | -0.48 | 0.10 | -0.03 | 5/2/2024 | 5/2/2024 4:00:02 PM EST |
| 77.00 | 2.01 | 2.11 | 1.80 | 0.00 | 0.00% | 0 | 30 | 0.18 | -0.58 | 0.11 | -0.03 | 5/1/2024 | 5/2/2024 4:00:02 PM EST |
| 78.00 | 2.17 | 4.85 | % | 0 | 0 | 0.18 | -0.69 | 0.10 | -0.03 | 5/2/2024 4:00:02 PM EST | |||
| 79.00 | 1.35 | 3.55 | % | 0 | 0 | 0.18 | -0.77 | 0.08 | -0.02 | 5/2/2024 4:00:02 PM EST | |||
| 80.00 | 4.25 | 4.40 | % | 0 | 0 | 0.18 | -0.84 | 0.07 | -0.02 | 5/2/2024 4:00:02 PM EST | |||
| 81.00 | 3.45 | 5.40 | % | 0 | 0 | 0.22 | -0.88 | 0.05 | -0.01 | 5/2/2024 4:00:02 PM EST | |||
| 82.00 | 4.15 | 7.85 | % | 0 | 0 | 0.48 | -0.91 | 0.04 | -0.01 | 5/2/2024 4:00:02 PM EST | |||
| 83.00 | 5.20 | 8.50 | % | 0 | 0 | 0.46 | -0.95 | 0.03 | -0.01 | 5/2/2024 4:00:02 PM EST | |||
| 84.00 | 6.20 | 9.90 | % | 0 | 0 | 0.55 | -0.98 | 0.01 | 0.00 | 5/2/2024 4:00:02 PM EST | |||
| 85.00 | 7.15 | 10.60 | % | 0 | 0 | 0.54 | -0.99 | 0.01 | 0.00 | 5/2/2024 4:00:02 PM EST | |||
| 86.00 | 8.10 | 11.75 | % | 0 | 0 | 0.59 | -0.99 | 0.00 | 0.00 | 5/2/2024 4:00:02 PM EST | |||
| 87.00 | 9.10 | 12.90 | % | 0 | 0 | 0.65 | -1.00 | 0.00 | 0.00 | 5/2/2024 4:00:02 PM EST | |||
| 88.00 | 10.35 | 13.80 | % | 0 | 0 | 0.66 | -1.00 | 0.00 | 0.00 | 5/2/2024 4:00:02 PM EST | |||
| 90.00 | 12.40 | 15.75 | % | 0 | 0 | 0.71 | -1.00 | 0.00 | 0.00 | 5/2/2024 4:00:02 PM EST | |||
| 95.00 | 17.15 | 20.65 | % | 0 | 0 | 0.82 | -1.00 | 0.00 | 0.00 | 5/2/2024 4:00:02 PM EST |