Options Chain for ASTRAZENECA PLC SPONSORED ADR (AZN) - $76.35 as of 5/6/2024 10:04:31 AM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 35.25 | 37.90 | % | 0 | 0 | 1.59 | 1.00 | 0.00 | -0.01 | 5/3/2024 4:00:05 PM EST | |||
| 45.00 | 29.55 | 33.45 | % | 0 | 0 | 1.25 | 1.00 | 0.00 | -0.01 | 5/3/2024 4:00:05 PM EST | |||
| 50.00 | 24.60 | 28.50 | % | 0 | 0 | 1.14 | 1.00 | 0.00 | -0.01 | 5/3/2024 4:00:05 PM EST | |||
| 55.00 | 19.65 | 23.40 | % | 0 | 0 | 1.02 | 1.00 | 0.00 | -0.02 | 5/3/2024 4:00:05 PM EST | |||
| 59.00 | 15.65 | 19.50 | % | 0 | 0 | 0.44 | 1.00 | 0.00 | -0.02 | 5/3/2024 4:00:05 PM EST | |||
| 60.00 | 14.85 | 18.45 | % | 0 | 0 | 0.82 | 1.00 | 0.00 | -0.02 | 5/3/2024 4:00:05 PM EST | |||
| 61.00 | 13.85 | 17.55 | % | 0 | 0 | 0.80 | 1.00 | 0.00 | -0.02 | 5/3/2024 4:00:05 PM EST | |||
| 62.00 | 12.90 | 16.50 | % | 0 | 0 | 0.76 | 1.00 | 0.00 | -0.02 | 5/3/2024 4:00:05 PM EST | |||
| 63.00 | 11.70 | 15.55 | % | 0 | 0 | 0.72 | 1.00 | 0.00 | -0.02 | 5/3/2024 4:00:05 PM EST | |||
| 64.00 | 11.40 | 14.55 | % | 0 | 0 | 0.62 | 1.00 | 0.00 | -0.02 | 5/3/2024 4:00:05 PM EST | |||
| 65.00 | 9.90 | 13.20 | % | 0 | 0 | 0.63 | 0.99 | 0.00 | -0.02 | 5/3/2024 4:00:05 PM EST | |||
| 66.00 | 8.80 | 12.55 | % | 0 | 0 | 0.57 | 0.98 | 0.01 | -0.02 | 5/3/2024 4:00:05 PM EST | |||
| 67.00 | 7.75 | 11.65 | % | 0 | 0 | 0.50 | 0.97 | 0.01 | -0.02 | 5/3/2024 4:00:05 PM EST | |||
| 68.00 | 6.90 | 10.70 | % | 0 | 0 | 0.54 | 0.95 | 0.02 | -0.03 | 5/3/2024 4:00:05 PM EST | |||
| 69.00 | 7.55 | 9.95 | % | 0 | 0 | 0.42 | 0.93 | 0.02 | -0.03 | 5/3/2024 4:00:05 PM EST | |||
| 70.00 | 6.70 | 8.90 | 6.33 | 0.00 | 0.00% | 0 | 1 | 0.38 | 0.91 | 0.03 | -0.03 | 4/25/2024 | 5/3/2024 4:00:05 PM EST |
| 71.00 | 4.80 | 6.10 | % | 0 | 0 | 0.39 | 0.89 | 0.04 | -0.03 | 5/3/2024 4:00:05 PM EST | |||
| 72.00 | 3.25 | 7.00 | % | 0 | 0 | 0.35 | 0.85 | 0.04 | -0.03 | 5/3/2024 4:00:05 PM EST | |||
| 73.00 | 2.97 | 4.85 | 4.03 | 0.00 | 0.00% | 0 | 2 | 0.28 | 0.80 | 0.05 | -0.04 | 4/29/2024 | 5/3/2024 4:00:05 PM EST |
| 74.00 | 3.35 | 3.60 | 3.15 | 0.00 | 0.00% | 0 | 12 | 0.15 | 0.75 | 0.06 | -0.04 | 4/29/2024 | 5/3/2024 4:00:05 PM EST |
| 75.00 | 2.67 | 2.87 | 2.45 | 0.00 | 0.00% | 0 | 36 | 0.16 | 0.68 | 0.07 | -0.04 | 4/29/2024 | 5/3/2024 4:00:05 PM EST |
| 76.00 | 1.52 | 2.29 | % | 0 | 0 | 0.13 | 0.61 | 0.08 | -0.04 | 5/3/2024 4:00:05 PM EST | |||
| 77.00 | 1.48 | 1.67 | 1.41 | 0.00 | 0.00% | 0 | 3 | 0.16 | 0.52 | 0.09 | -0.04 | 4/26/2024 | 5/3/2024 4:00:05 PM EST |
| 78.00 | 1.08 | 1.26 | 1.02 | 0.00 | 0.00% | 0 | 1 | 0.16 | 0.44 | 0.08 | -0.04 | 4/30/2024 | 5/3/2024 4:00:05 PM EST |
| 79.00 | 0.72 | 1.83 | 0.81 | 0.00 | 0.00% | 0 | 3 | 0.21 | 0.37 | 0.08 | -0.03 | 4/25/2024 | 5/3/2024 4:00:05 PM EST |
| 80.00 | 0.51 | 0.60 | 0.59 | 0.00 | 0.00% | 0 | 31 | 0.16 | 0.32 | 0.06 | -0.04 | 4/30/2024 | 5/3/2024 4:00:05 PM EST |
| 81.00 | 0.32 | 0.44 | 0.45 | 0.00 | 0.00% | 0 | 1 | 0.17 | 0.27 | 0.06 | -0.03 | 4/30/2024 | 5/3/2024 4:00:05 PM EST |
| 82.00 | 0.21 | 0.99 | % | 0 | 0 | 0.22 | 0.21 | 0.05 | -0.03 | 5/3/2024 4:00:05 PM EST | |||
| 83.00 | 0.13 | 0.99 | % | 0 | 0 | 0.22 | 0.17 | 0.04 | -0.02 | 5/3/2024 4:00:05 PM EST | |||
| 84.00 | 0.06 | 0.70 | % | 0 | 0 | 0.22 | 0.15 | 0.04 | -0.02 | 5/3/2024 4:00:05 PM EST | |||
| 85.00 | 0.01 | 1.36 | % | 0 | 0 | 0.28 | 0.13 | 0.03 | -0.02 | 5/3/2024 4:00:05 PM EST | |||
| 86.00 | 0.00 | 1.32 | % | 0 | 0 | 0.44 | 0.07 | 0.02 | -0.01 | 5/3/2024 4:00:05 PM EST | |||
| 87.00 | 0.00 | 1.30 | % | 0 | 0 | 0.46 | 0.05 | 0.02 | -0.01 | 5/3/2024 4:00:05 PM EST | |||
| 88.00 | 0.00 | 2.14 | % | 0 | 0 | 0.60 | 0.03 | 0.01 | -0.01 | 5/3/2024 4:00:05 PM EST | |||
| 90.00 | 0.00 | 2.14 | % | 0 | 0 | 0.65 | 0.02 | 0.01 | 0.00 | 5/3/2024 4:00:05 PM EST | |||
| 95.00 | 0.00 | 2.13 | % | 0 | 0 | 0.77 | 0.00 | 0.00 | 0.00 | 5/3/2024 4:00:05 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 | 2.13 | % | 0 | 0 | 1.91 | 0.00 | 0.00 | -0.01 | 5/3/2024 4:00:05 PM EST | |||
| 45.00 | 0.00 | 2.13 | % | 0 | 0 | 1.63 | 0.00 | 0.00 | -0.01 | 5/3/2024 4:00:05 PM EST | |||
| 50.00 | 0.00 | 2.13 | % | 0 | 0 | 1.39 | 0.00 | 0.00 | -0.01 | 5/3/2024 4:00:05 PM EST | |||
| 55.00 | 0.00 | 2.13 | % | 0 | 0 | 1.16 | 0.00 | 0.00 | -0.02 | 5/3/2024 4:00:05 PM EST | |||
| 59.00 | 0.00 | 2.14 | % | 0 | 0 | 0.99 | 0.00 | 0.00 | -0.02 | 5/3/2024 4:00:05 PM EST | |||
| 60.00 | 0.00 | 2.15 | % | 0 | 0 | 0.95 | 0.00 | 0.00 | -0.02 | 5/3/2024 4:00:05 PM EST | |||
| 61.00 | 0.00 | 2.15 | % | 0 | 0 | 0.91 | 0.00 | 0.00 | -0.02 | 5/3/2024 4:00:05 PM EST | |||
| 62.00 | 0.00 | 2.16 | % | 0 | 0 | 0.87 | 0.00 | 0.00 | -0.02 | 5/3/2024 4:00:05 PM EST | |||
| 63.00 | 0.00 | 1.31 | % | 0 | 0 | 0.68 | 0.00 | 0.00 | -0.02 | 5/3/2024 4:00:05 PM EST | |||
| 64.00 | 0.00 | 1.32 | % | 0 | 0 | 0.65 | 0.00 | 0.00 | -0.02 | 5/3/2024 4:00:05 PM EST | |||
| 65.00 | 0.00 | 1.33 | % | 0 | 0 | 0.61 | -0.01 | 0.00 | -0.02 | 5/3/2024 4:00:05 PM EST | |||
| 66.00 | 0.01 | 1.34 | % | 0 | 0 | 0.39 | -0.02 | 0.01 | -0.02 | 5/3/2024 4:00:05 PM EST | |||
| 67.00 | 0.02 | 1.36 | 0.15 | 0.00 | 0.00% | 0 | 25 | 0.37 | -0.03 | 0.01 | -0.02 | 4/29/2024 | 5/3/2024 4:00:05 PM EST |
| 68.00 | 0.03 | 0.36 | % | 0 | 0 | 0.26 | -0.05 | 0.02 | -0.03 | 5/3/2024 4:00:05 PM EST | |||
| 69.00 | 0.10 | 0.17 | % | 0 | 0 | 0.23 | -0.07 | 0.02 | -0.03 | 5/3/2024 4:00:05 PM EST | |||
| 70.00 | 0.10 | 1.28 | 0.20 | 0.00 | 0.00% | 0 | 12 | 0.35 | -0.09 | 0.03 | -0.03 | 5/2/2024 | 5/3/2024 4:00:05 PM EST |
| 71.00 | 0.23 | 0.32 | % | 0 | 0 | 0.22 | -0.11 | 0.04 | -0.03 | 5/3/2024 4:00:05 PM EST | |||
| 72.00 | 0.32 | 1.50 | 0.80 | 0.00 | 0.00% | 0 | 1 | 0.30 | -0.15 | 0.04 | -0.03 | 4/25/2024 | 5/3/2024 4:00:05 PM EST |
| 73.00 | 0.13 | 0.59 | 0.70 | 0.00 | 0.00% | 0 | 11 | 0.18 | -0.20 | 0.05 | -0.04 | 5/1/2024 | 5/3/2024 4:00:05 PM EST |
| 74.00 | 0.66 | 0.80 | 1.46 | 0.00 | 0.00% | 0 | 10 | 0.20 | -0.25 | 0.06 | -0.04 | 4/25/2024 | 5/3/2024 4:00:05 PM EST |
| 75.00 | 0.94 | 1.11 | 1.71 | 0.00 | 0.00% | 0 | 1 | 0.20 | -0.32 | 0.07 | -0.04 | 4/25/2024 | 5/3/2024 4:00:05 PM EST |
| 76.00 | 1.33 | 1.50 | 1.87 | 0.00 | 0.00% | 0 | 1 | 0.20 | -0.39 | 0.08 | -0.04 | 4/29/2024 | 5/3/2024 4:00:05 PM EST |
| 77.00 | 1.21 | 1.99 | 2.02 | 0.00 | 0.00% | 0 | 2 | 0.17 | -0.48 | 0.09 | -0.04 | 5/1/2024 | 5/3/2024 4:00:05 PM EST |
| 78.00 | 2.27 | 2.54 | 3.40 | 0.00 | 0.00% | 0 | 3 | 0.21 | -0.56 | 0.08 | -0.04 | 4/25/2024 | 5/3/2024 4:00:05 PM EST |
| 79.00 | 1.53 | 3.45 | 2.99 | 0.00 | 0.00% | 0 | 1 | 0.13 | -0.63 | 0.08 | -0.03 | 5/1/2024 | 5/3/2024 4:00:05 PM EST |
| 80.00 | 2.88 | 4.50 | % | 0 | 0 | 0.39 | -0.68 | 0.06 | -0.04 | 5/3/2024 4:00:05 PM EST | |||
| 81.00 | 4.35 | 4.85 | % | 0 | 0 | 0.30 | -0.73 | 0.06 | -0.03 | 5/3/2024 4:00:05 PM EST | |||
| 82.00 | 5.50 | 5.95 | % | 0 | 0 | 0.29 | -0.79 | 0.05 | -0.03 | 5/3/2024 4:00:05 PM EST | |||
| 83.00 | 5.70 | 8.70 | % | 0 | 0 | 0.53 | -0.83 | 0.04 | -0.02 | 5/3/2024 4:00:05 PM EST | |||
| 84.00 | 5.90 | 9.55 | % | 0 | 0 | 0.54 | -0.85 | 0.04 | -0.02 | 5/3/2024 4:00:05 PM EST | |||
| 85.00 | 8.20 | 10.15 | % | 0 | 0 | 0.52 | -0.87 | 0.03 | -0.02 | 5/3/2024 4:00:05 PM EST | |||
| 86.00 | 7.95 | 11.20 | % | 0 | 0 | 0.57 | -0.93 | 0.02 | -0.01 | 5/3/2024 4:00:05 PM EST | |||
| 87.00 | 8.95 | 12.70 | % | 0 | 0 | 0.65 | -0.95 | 0.02 | -0.01 | 5/3/2024 4:00:05 PM EST | |||
| 88.00 | 9.80 | 13.20 | % | 0 | 0 | 0.63 | -0.97 | 0.01 | -0.01 | 5/3/2024 4:00:05 PM EST | |||
| 90.00 | 12.05 | 15.65 | % | 0 | 0 | 0.73 | -0.98 | 0.01 | 0.00 | 5/3/2024 4:00:05 PM EST | |||
| 95.00 | 16.90 | 19.50 | % | 0 | 0 | 0.79 | -1.00 | 0.00 | 0.00 | 5/3/2024 4:00:05 PM EST |