Optionistics
Option Calculators and Stock Screeners
Symbol Lookup
HOME HOT SHEET REGISTER FAQs CONTACT US RSS

Option Chains For AZN Report Date:

Select Option Chain
Symbol 
Chain Type 
Non-Standard 
 Show Greeks
Filter Criteria
STRIKE RANGE
EXPIRATION
VOLUME
Report Options
 
Use the Old Option Chains
   
 
 
 
    
Symbol Name Implied Vol Historical Vol Price Change
AZN ASTRAZENECA PLC   0.284 0.213 71.2 0.35
 
2024-04-26 - Calls 2024-04-26 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
AZN 2.86 3.15 2.81 2.20 5 711  W   69 AZN 0.72 0.92 0.75 0.00 3030 380  W  
AZN 2.23 2.32 2.29 1.22 92 1560  W   70 AZN 1.02 1.05 1.04 0.02 3544 4276  W  
AZN 1.65 1.69 1.67 0.43 198 388  W   71 AZN 1.43 1.46 1.43 0.23 346 55  W  
AZN 1.16 1.22 1.22 0.07 325 502  W   72 AZN 1.91 1.99 1.99 0.86 23 101  W  
AZN 0.79 0.82 0.77 0.00 362 62  W   73 AZN 2.53 2.62 2.62 1.80 3 5  W  
 
2024-05-03 - Calls 2024-05-03 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
AZN 3.05 3.30 3.10 2.54 1 178  W   69 AZN 0.80 0.83 0.86 0.16 172 138  W  
AZN 2.40 2.48 2.34 1.74 5 204  W   70 AZN 1.13 1.17 1.18 0.36 30 106  W  
AZN 1.83 1.89 1.87 1.10 11 161  W   71 AZN 1.54 1.61 1.65 0.72 29 76  W  
AZN 1.34 1.40 1.36 0.62 34 255  W   72 AZN 2.05 2.13 2.11 1.24 18 18  W  
AZN 0.95 1.00 0.96 0.32 30 107  W   73 AZN 2.64 2.75 0.00 1.93 0 0  W  
 
2024-05-10 - Calls 2024-05-10 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
AZN 3.05 4.25 3.17 3.10 1 121  W   69 AZN 0.77 0.94 0.90 0.28 1 1  W  
AZN 2.48 2.97 2.69 2.34 3 12  W   70 AZN 1.12 1.29 1.26 0.51 1 10  W  
AZN 1.95 2.06 1.90 1.68 3 86  W   71 AZN 1.23 1.73 1.72 0.85 22 1  W  
AZN 1.41 1.56 1.21 1.15 0 143  W   72 AZN 1.86 2.30 0.00 1.31 0 0  W  
AZN 0.99 1.17 1.05 0.75 5 50  W   73 AZN 2.65 3.05 0.00 1.89 0 0  W  
 
2024-05-17 - Calls 2024-05-17 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
AZN 3.35 3.45 3.20 3.84 8 64  S   69 AZN 0.93 1.00 0.93 0.32 17 26  S  
AZN 2.70 2.78 2.69 3.07 202 3105  S   70 AZN 1.29 1.34 1.36 0.53 128 702  S  
AZN 2.11 2.18 2.07 2.38 188 149  S   71 AZN 1.69 1.76 1.82 0.82 42 117  S  
AZN 1.62 1.67 1.59 1.79 1575 24  S   72 AZN 2.20 2.26 2.29 1.21 7 20  S  
AZN 1.40 1.45 1.45 1.53 15 3227  S   72.5 AZN 2.48 2.56 2.88 1.44 0 108  S  
AZN 1.20 1.24 1.13 1.30 0 105  S   73 AZN 2.78 2.87 2.82 1.70 65 0  S  
 
2024-05-24 - Calls 2024-05-24 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
AZN 3.50 3.85 3.00 4.78 0 5  W   69 AZN 0.68 1.44 0.00 0.29 0 0  W  
AZN 2.89 3.20 2.98 3.98 1 1  W   70 AZN 1.37 3.55 0.00 0.46 0 0  W  
AZN 2.31 4.35 2.56 3.25 1009 11  W   71 AZN 1.48 2.02 0.00 0.70 0 0  W  
AZN 1.70 2.73 1.80 2.59 4 312  W   72 AZN 2.27 2.58 0.00 1.01 0 0  W  
AZN 1.37 1.67 0.95 2.02 0 12  W   73 AZN 2.87 4.05 0.00 1.41 0 0  W  
 
2024-05-31 - Calls 2024-05-31 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
AZN 3.65 4.10 0.00 5.92 0 0  W   69 AZN 1.04 2.58 0.00 0.23 0 0  W  
AZN 2.97 3.35 2.93 5.10 0 0  W   70 AZN 1.39 1.76 0.00 0.36 0 0  W  
AZN 2.43 2.84 1.39 4.33 0 7  W   71 AZN 1.85 3.30 0.00 0.54 0 0  W  
AZN 1.88 3.05 2.02 3.61 1 312  W   72 AZN 2.36 3.35 0.00 0.78 0 0  W  
AZN 1.39 1.68 1.00 2.97 0 1  W   73 AZN 2.55 3.85 0.00 1.08 0 0  W  
 
2024-06-21 - Calls 2024-06-21 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
AZN 3.55 3.65 3.53 9.82 15 1634  S   70 AZN 1.77 1.86 1.93 0.09 48 184  S  
AZN 2.20 2.27 2.23 7.78 104 2167  S   72.5 AZN 2.96 3.05 3.40 0.24 0 150  S  


Below are few quick-links for most popular options chains:


Data Provided by HistoricalOptionData.com
Copyright @ Optionistics.com, 2005-2022 Site Map Contact About Us Privacy Disclaimer
Optionistics is not a registered investment advisor or broker-dealer. We do not make recommendations as to particular securities or derivative instruments, and do not advocate the purchase or sale of any security or investment by you or any other individual. By continuing to use this site, you agree to read and abide by the full disclaimer.