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

ASTRAZENECA PLC (AZN) Option Chains 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   0.176 0.218 76.37 0.56
 
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 0.44 3.90 2.30 0.00 21 141  W   74 AZN 0.00 0.01 0.01 0.00 0 234  W  
AZN 0.79 2.53 1.32 0.00 116 173  W   75 AZN 0.00 0.01 0.01 0.00 59 258  W  
AZN 0.22 1.52 0.59 0.00 184 169  W   76 AZN 0.00 0.01 0.05 0.00 70 155  W  
AZN 0.00 0.01 0.01 0.00 12 339  W   77 AZN 0.48 0.80 0.76 0.00 24 8  W  
AZN 0.00 0.01 0.01 0.00 1 36  W   78 AZN 0.84 3.50 0.00 0.00 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 2.39 2.60 2.42 2.60 2 12  W   74 AZN 0.06 0.11 0.10 0.12 30 39  W  
AZN 1.59 2.19 1.63 1.78 52 139  W   75 AZN 0.19 0.22 0.22 0.30 177 123  W  
AZN 0.87 0.92 0.85 1.11 161 206  W   76 AZN 0.44 0.49 0.46 0.63 48 189  W  
AZN 0.38 0.41 0.39 0.62 49 51  W   77 AZN 0.93 1.76 0.93 1.14 55 10  W  
AZN 0.13 0.27 0.15 0.30 9 80  W   78 AZN 1.59 1.77 2.22 1.82 0 1  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 2.68 2.93 2.36 3.16 6 103  S   74 AZN 0.21 0.24 0.35 0.29 7 2239  S  
AZN 1.88 2.14 1.95 2.39 20 1575  S   75 AZN 0.39 0.42 0.48 0.52 33 453  S  
AZN 1.20 1.25 1.02 1.73 16 856  S   76 AZN 0.71 0.74 0.69 0.85 138 445  S  
AZN 0.70 0.73 0.68 1.20 48 1056  S   77 AZN 1.19 1.24 1.26 1.31 12 67  S  
AZN 0.51 0.54 0.34 0.98 119 608  S   77.5 AZN 1.50 1.56 1.85 1.58 0 20  S  
AZN 0.36 0.41 0.37 0.78 452 298  S   78 AZN 1.80 1.93 2.05 1.89 5 15  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 2.96 3.50 2.77 3.90 0 10  W   74 AZN 0.48 0.53 0.63 0.36 39 178  W  
AZN 2.31 2.40 2.32 3.14 31 99  W   75 AZN 0.53 0.79 0.90 0.58 4 140  W  
AZN 1.67 1.75 1.43 2.45 254 1281  W   76 AZN 1.08 1.16 1.31 0.87 305 130  W  
AZN 1.15 1.23 0.96 1.86 21 35  W   77 AZN 1.39 1.65 1.81 1.27 39 48  W  
AZN 0.75 0.83 0.61 1.37 13 144  W   78 AZN 2.16 2.40 2.32 1.76 23 1  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 1.53 3.35 0.00 4.85 0 0  W   74 AZN 0.56 0.67 0.66 0.35 3 72  W  
AZN 2.42 2.60 2.40 4.06 0 10  W   75 AZN 0.81 0.95 1.00 0.53 5 14  W  
AZN 1.83 1.93 1.64 3.34 1 27  W   76 AZN 1.19 1.34 1.25 0.78 13 29  W  
AZN 1.26 1.41 1.26 2.69 4 8  W   77 AZN 1.62 1.81 1.80 1.10 0 30  W  
AZN 0.88 0.98 0.90 2.12 0 96  W   78 AZN 0.53 2.39 0.00 1.51 0 0  W  
 
2024-06-07 - Calls 2024-06-07 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
AZN 3.35 3.60 3.15 6.01 0 12  W   74 AZN 0.66 0.80 1.46 0.29 0 10  W  
AZN 2.67 2.87 2.45 5.19 0 36  W   75 AZN 0.94 1.11 1.71 0.43 0 1  W  
AZN 1.52 2.29 0.00 4.43 0 0  W   76 AZN 1.33 1.50 1.87 0.63 0 1  W  
AZN 1.48 1.67 1.41 3.73 0 3  W   77 AZN 1.21 1.99 2.02 0.88 0 2  W  
AZN 1.08 1.26 1.02 3.09 0 1  W   78 AZN 2.27 2.54 3.40 1.19 0 3  W  
 
2024-06-14 - Calls 2024-06-14 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
AZN 1.83 4.55 0.00 7.40 0 0  W   74 AZN 0.76 0.99 0.00 0.21 0 0  W  
AZN 2.82 4.30 0.00 6.57 0 0  W   75 AZN 1.07 1.29 1.44 0.32 1 401  W  
AZN 1.14 2.51 0.00 5.77 0 0  W   76 AZN 1.42 2.24 1.65 0.46 1 0  W  
AZN 1.71 2.26 0.00 5.02 0 0  W   77 AZN 1.92 2.16 0.00 0.64 0 0  W  
AZN 1.26 1.89 0.00 4.31 0 0  W   78 AZN 1.45 2.71 0.00 0.87 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 3.10 3.25 2.91 8.18 40 747  S   75 AZN 1.26 1.32 1.30 0.21 309 4065  S  
AZN 1.75 1.79 1.74 6.19 158 4605  S   77.5 AZN 2.38 2.43 2.42 0.50 534 1496  S  
 
2024-07-19 - Calls 2024-07-19 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
AZN 3.85 3.95 3.75 16.86 2 1833  S   75 AZN 1.67 1.73 1.69 0.01 163 2504  S  
AZN 2.44 2.49 2.27 14.90 2 3529  S   77.5 AZN 2.78 2.83 3.05 0.04 2 1583  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.