Options Chain for ASTRAZENECA PLC SPONSORED ADR (AZN) - $76.35 as of 5/6/2024 3:04:45 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 32.50 | 41.65 | 45.55 | % | 0 | 0 | 1.60 | 1.00 | 0.00 | -0.01 | 5/6/2024 3:59:23 PM EST | |||
| 35.00 | 39.25 | 43.10 | % | 0 | 0 | 1.49 | 1.00 | 0.00 | -0.01 | 5/6/2024 3:59:23 PM EST | |||
| 37.50 | 36.80 | 40.55 | % | 0 | 0 | 1.36 | 1.00 | 0.00 | -0.01 | 5/6/2024 3:59:23 PM EST | |||
| 40.00 | 34.30 | 37.70 | 35.00 | 0.00 | 0.00% | 0 | 0 | 1.18 | 1.00 | 0.00 | -0.01 | 4/25/2024 | 5/6/2024 3:59:23 PM EST |
| 42.50 | 32.45 | 34.95 | % | 0 | 0 | 1.03 | 1.00 | 0.00 | -0.01 | 5/6/2024 3:59:23 PM EST | |||
| 45.00 | 29.35 | 33.25 | % | 0 | 0 | 1.09 | 1.00 | 0.00 | -0.01 | 5/6/2024 3:59:23 PM EST | |||
| 47.50 | 27.35 | 30.80 | 19.44 | 0.00 | 0.00% | 0 | 1 | 1.01 | 1.00 | 0.00 | -0.01 | 1/24/2024 | 5/6/2024 3:59:23 PM EST |
| 50.00 | 24.45 | 28.30 | 16.27 | 0.00 | 0.00% | 0 | 15 | 0.92 | 1.00 | 0.00 | -0.01 | 3/6/2024 | 5/6/2024 3:59:23 PM EST |
| 55.00 | 20.30 | 22.55 | 20.70 | 0.00 | 0.00% | 0 | 119 | 0.41 | 1.00 | 0.00 | -0.01 | 4/26/2024 | 5/6/2024 3:59:23 PM EST |
| 57.50 | 18.65 | 20.95 | 13.85 | 0.00 | 0.00% | 0 | 237 | 0.47 | 1.00 | 0.00 | -0.01 | 4/23/2024 | 5/6/2024 3:59:23 PM EST |
| 60.00 | 16.40 | 17.65 | 16.75 | 0.00 | 0.00% | 0 | 316 | 0.44 | 0.99 | 0.00 | -0.01 | 5/2/2024 | 5/6/2024 3:59:23 PM EST |
| 62.50 | 13.60 | 15.20 | 14.00 | 0.00 | 0.00% | 0 | 1,743 | 0.37 | 0.97 | 0.01 | -0.01 | 5/3/2024 | 5/6/2024 3:59:23 PM EST |
| 65.00 | 9.55 | 12.85 | 12.30 | 0.00 | 0.00% | 0 | 858 | 0.27 | 0.96 | 0.01 | -0.01 | 4/29/2024 | 5/6/2024 3:59:23 PM EST |
| 67.50 | 8.85 | 10.40 | 9.50 | 0.00 | 0.00% | 0 | 768 | 0.19 | 0.90 | 0.02 | -0.02 | 5/2/2024 | 5/6/2024 3:59:23 PM EST |
| 70.00 | 6.05 | 8.25 | 7.75 | 0.00 | 0.00% | 0 | 1,051 | 0.21 | 0.84 | 0.03 | -0.02 | 5/3/2024 | 5/6/2024 3:59:23 PM EST |
| 72.50 | 5.05 | 5.20 | 5.14 | +0.14 | +2.80% | 98 | 1,807 | 0.19 | 0.75 | 0.05 | -0.02 | 5/6/2024 | 5/6/2024 3:59:23 PM EST |
| 75.00 | 3.35 | 3.45 | 3.40 | -0.35 | -9.34% | 15 | 1,831 | 0.18 | 0.62 | 0.06 | -0.02 | 5/6/2024 | 5/6/2024 3:59:23 PM EST |
| 77.50 | 2.06 | 2.10 | 2.11 | -0.16 | -7.05% | 1 | 3,529 | 0.18 | 0.46 | 0.07 | -0.02 | 5/6/2024 | 5/6/2024 3:59:23 PM EST |
| 80.00 | 1.13 | 1.18 | 1.15 | -0.36 | -23.85% | 10 | 624 | 0.18 | 0.30 | 0.06 | -0.02 | 5/6/2024 | 5/6/2024 3:59:23 PM EST |
| 82.50 | 0.56 | 0.60 | 0.79 | +0.01 | +1.29% | 4 | 2 | 0.17 | 0.18 | 0.04 | -0.01 | 5/6/2024 | 5/6/2024 3:59:23 PM EST |
| 85.00 | 0.25 | 0.30 | 0.25 | -0.06 | -19.36% | 74 | 440 | 0.17 | 0.10 | 0.03 | -0.01 | 5/6/2024 | 5/6/2024 3:59:23 PM EST |
| 90.00 | 0.02 | 0.16 | 0.06 | 0.00 | 0.00% | 0 | 23 | 0.18 | 0.02 | 0.01 | 0.00 | 4/1/2024 | 5/6/2024 3:59:23 PM EST |
| 95.00 | 0.00 | 1.29 | 0.08 | % | 1 | 0 | 0.45 | 0.00 | 0.00 | 0.00 | 5/6/2024 | 5/6/2024 3:59:23 PM EST | |
| 100.00 | 0.00 | 1.28 | % | 0 | 12 | 0.52 | 0.00 | 0.00 | 0.00 | 5/6/2024 3:59:23 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 32.50 | 0.00 | 0.05 | % | 0 | 0 | 0.80 | 0.00 | 0.00 | -0.01 | 5/6/2024 3:59:23 PM EST | |||
| 35.00 | 0.00 | 0.05 | % | 0 | 0 | 0.74 | 0.00 | 0.00 | -0.01 | 5/6/2024 3:59:23 PM EST | |||
| 37.50 | 0.00 | 0.25 | % | 0 | 74 | 0.86 | 0.00 | 0.00 | -0.01 | 5/6/2024 3:59:23 PM EST | |||
| 40.00 | 0.00 | 0.05 | 0.06 | 0.00 | 0.00% | 0 | 32 | 0.62 | 0.00 | 0.00 | -0.01 | 2/8/2024 | 5/6/2024 3:59:23 PM EST |
| 42.50 | 0.00 | 1.27 | 0.11 | 0.00 | 0.00% | 0 | 32 | 1.04 | 0.00 | 0.00 | -0.01 | 3/8/2024 | 5/6/2024 3:59:23 PM EST |
| 45.00 | 0.00 | 1.27 | 0.04 | 0.00 | 0.00% | 0 | 44 | 0.95 | 0.00 | 0.00 | -0.01 | 4/11/2024 | 5/6/2024 3:59:23 PM EST |
| 47.50 | 0.01 | 1.27 | 0.09 | 0.00 | 0.00% | 0 | 154 | 0.63 | 0.00 | 0.00 | -0.01 | 3/22/2024 | 5/6/2024 3:59:23 PM EST |
| 50.00 | 0.00 | 0.65 | 0.05 | 0.00 | 0.00% | 0 | 35 | 0.67 | 0.00 | 0.00 | -0.01 | 5/3/2024 | 5/6/2024 3:59:23 PM EST |
| 55.00 | 0.00 | 1.26 | 0.11 | 0.00 | 0.00% | 0 | 148 | 0.66 | 0.00 | 0.00 | -0.01 | 4/29/2024 | 5/6/2024 3:59:23 PM EST |
| 57.50 | 0.01 | 0.31 | 0.07 | 0.00 | 0.00% | 0 | 322 | 0.33 | 0.00 | 0.00 | -0.01 | 4/26/2024 | 5/6/2024 3:59:23 PM EST |
| 60.00 | 0.02 | 0.17 | 0.08 | 0.00 | 0.00% | 0 | 940 | 0.27 | -0.01 | 0.00 | -0.01 | 5/3/2024 | 5/6/2024 3:59:23 PM EST |
| 62.50 | 0.06 | 0.21 | 0.14 | 0.00 | 0.00% | 0 | 1,870 | 0.26 | -0.03 | 0.01 | -0.01 | 5/3/2024 | 5/6/2024 3:59:23 PM EST |
| 65.00 | 0.15 | 1.34 | 0.20 | 0.00 | 0.00% | 0 | 1,320 | 0.31 | -0.04 | 0.01 | -0.01 | 5/3/2024 | 5/6/2024 3:59:23 PM EST |
| 67.50 | 0.30 | 0.33 | 0.36 | 0.00 | 0.00% | 0 | 1,369 | 0.22 | -0.10 | 0.02 | -0.02 | 5/3/2024 | 5/6/2024 3:59:23 PM EST |
| 70.00 | 0.55 | 0.60 | 0.58 | +0.02 | +3.58% | 10 | 1,734 | 0.20 | -0.16 | 0.03 | -0.02 | 5/6/2024 | 5/6/2024 3:59:23 PM EST |
| 72.50 | 1.03 | 1.08 | 0.89 | 0.00 | 0.00% | 0 | 590 | 0.20 | -0.25 | 0.05 | -0.02 | 5/1/2024 | 5/6/2024 3:59:23 PM EST |
| 75.00 | 1.82 | 1.88 | 1.87 | +0.18 | +10.66% | 32 | 2,416 | 0.19 | -0.38 | 0.06 | -0.02 | 5/6/2024 | 5/6/2024 3:59:23 PM EST |
| 77.50 | 3.00 | 3.10 | 3.05 | 0.00 | 0.00% | 0 | 1,583 | 0.18 | -0.54 | 0.07 | -0.02 | 5/3/2024 | 5/6/2024 3:59:23 PM EST |
| 80.00 | 3.75 | 4.80 | 4.85 | 0.00 | 0.00% | 0 | 31 | 0.18 | -0.70 | 0.06 | -0.02 | 5/3/2024 | 5/6/2024 3:59:23 PM EST |
| 82.50 | 5.85 | 7.00 | % | 0 | 0 | 0.20 | -0.82 | 0.04 | -0.01 | 5/6/2024 3:59:23 PM EST | |||
| 85.00 | 7.90 | 10.55 | 15.60 | 0.00 | 0.00% | 0 | 0 | 0.36 | -0.90 | 0.03 | -0.01 | 4/12/2024 | 5/6/2024 3:59:23 PM EST |
| 90.00 | 13.70 | 14.55 | 15.25 | 0.00 | 0.00% | 0 | 0 | 0.34 | -0.98 | 0.01 | 0.00 | 4/25/2024 | 5/6/2024 3:59:23 PM EST |
| 95.00 | 17.30 | 20.90 | 25.60 | 0.00 | 0.00% | 0 | 0 | 0.57 | -1.00 | 0.00 | 0.00 | 4/12/2024 | 5/6/2024 3:59:23 PM EST |
| 100.00 | 23.50 | 24.90 | % | 0 | 0 | 0.62 | -1.00 | 0.00 | 0.00 | 5/6/2024 3:59:23 PM EST |