Explore strikes, OI, IV and strategy data for AZN.
| Contract | Last Trade Date | Strike | Last | Bid | Ask | Change | % Chg | Volume | Open Int. | Implied Vol | ITM |
|---|---|---|---|---|---|---|---|---|---|---|---|
| AZN260116C00032500 | 6/3 10:20 AM | 32.50 | 39.40 | 36.85 | 37.6 | 0.00 | 0.00% | 1 | 4 | 0.00% | Yes |
| AZN260116C00035000 | 10/30 11:07 AM | 35.00 | 38.41 | 32.4 | 33.55 | 0.00 | 0.00% | 2 | 0 | 0.00% | Yes |
| AZN260116C00037500 | 3/5 3:42 PM | 37.50 | 41.70 | 29.5 | 34.5 | 0.00 | 0.00% | 1 | 2 | 0.00% | Yes |
| AZN260116C00040000 | 10/2 2:08 PM | 40.00 | 44.07 | 39.9 | 43.7 | 0.00 | 0.00% | 1 | 17 | 102.15% | Yes |
| AZN260116C00042500 | 3/19 2:42 PM | 42.50 | 25.70 | 28.05 | 29.4 | 0.00 | 0.00% | 1 | 2 | 0.00% | Yes |
| AZN260116C00045000 | 1/17 3:54 PM | 45.00 | 22.74 | 0 | 0 | 0.00 | 0.00% | 8 | 0 | 0.00% | Yes |
| AZN260116C00047500 | 1/22 12:15 PM | 47.50 | 22.00 | 26.6 | 29.95 | 0.00 | 0.00% | 1 | 20 | 0.00% | Yes |
| AZN260116C00050000 | 10/13 2:30 PM | 50.00 | 35.50 | 30.1 | 33.85 | 0.00 | 0.00% | 2 | 264 | 78.47% | Yes |
| AZN260116C00055000 | 10/23 3:56 PM | 55.00 | 28.60 | 25.2 | 28.9 | 0.00 | 0.00% | 10 | 35 | 67.29% | Yes |
| AZN260116C00057500 | 6/17 3:37 PM | 57.50 | 16.10 | 12.9 | 14.5 | 0.00 | 0.00% | 1 | 37 | 0.00% | Yes |
| AZN260116C00060000 | 10/24 12:44 PM | 60.00 | 23.95 | 21.65 | 23.45 | 0.00 | 0.00% | 3 | 764 | 63.18% | Yes |
| AZN260116C00062500 | 10/8 2:31 PM | 62.50 | 23.92 | 19.1 | 20.3 | 0.00 | 0.00% | 1 | 221 | 51.88% | Yes |
| AZN260116C00065000 | 10/29 2:35 PM | 65.00 | 18.13 | 16.7 | 17.9 | 0.00 | 0.00% | 1 | 291 | 55.03% | Yes |
| AZN260116C00067500 | 10/24 3:20 PM | 67.50 | 17.02 | 13.05 | 15.95 | 0.00 | 0.00% | 2 | 642 | 54.53% | Yes |
| AZN260116C00070000 | 11/5 3:28 PM | 70.00 | 12.48 | 12.1 | 13 | -0.95 | -7.07% | 1 | 416 | 43.43% | Yes |
| AZN260116C00072500 | 11/5 2:50 PM | 72.50 | 10.47 | 9.35 | 10.55 | 0.14 | 1.36% | 1 | 654 | 37.55% | Yes |
| AZN260116C00075000 | 10/31 11:13 AM | 75.00 | 8.58 | 7.8 | 8.3 | 0.00 | 0.00% | 13 | 1250 | 33.18% | Yes |
| AZN260116C00077500 | 11/5 3:52 PM | 77.50 | 6.30 | 6 | 6.35 | -0.48 | -7.08% | 14 | 5499 | 30.47% | Yes |
| AZN260116C00080000 | 11/5 3:57 PM | 80.00 | 4.45 | 4.4 | 4.65 | -0.30 | -6.32% | 15 | 8389 | 28.37% | Yes |
| AZN260116C00082500 | 11/5 3:57 PM | 82.50 | 3.10 | 2.95 | 3.3 | -0.53 | -14.60% | 124 | 1926 | 27.17% | No |
| AZN260116C00085000 | 11/5 3:52 PM | 85.00 | 2.20 | 1.9 | 2.2 | -0.36 | -14.06% | 39 | 2622 | 25.97% | No |
| AZN260116C00087500 | 11/5 3:57 PM | 87.50 | 1.30 | 1.27 | 1.42 | -0.43 | -24.86% | 43 | 1264 | 25.29% | No |
| AZN260116C00090000 | 11/5 3:52 PM | 90.00 | 0.85 | 0.78 | 0.89 | -0.16 | -15.84% | 2 | 1265 | 24.93% | No |
| AZN260116C00092500 | 11/5 3:52 PM | 92.50 | 0.50 | 0.45 | 0.54 | -0.13 | -20.63% | 10 | 239 | 24.71% | No |
| AZN260116C00095000 | 11/5 11:13 AM | 95.00 | 0.35 | 0.25 | 0.34 | -0.06 | -14.63% | 1 | 1069 | 24.95% | No |
| AZN260116C00100000 | 11/5 10:35 AM | 100.00 | 0.13 | 0.07 | 0.37 | -0.10 | -43.48% | 1 | 599 | 31.40% | No |
| AZN260116C00105000 | 11/5 10:33 AM | 105.00 | 0.09 | 0.02 | 0.32 | -0.01 | -10.00% | 1 | 122 | 35.69% | No |
| AZN260116C00110000 | 10/10 1:19 PM | 110.00 | 0.12 | 0 | 0.09 | 0.00 | 0.00% | 50 | 376 | 32.72% | No |
| AZN260116C00115000 | 10/30 12:44 PM | 115.00 | 0.01 | 0 | 0.08 | 0.00 | 0.00% | 1 | 181 | 36.04% | No |
| AZN260116C00120000 | 10/22 9:30 AM | 120.00 | 0.05 | 0 | 0.68 | 0.00 | 0.00% | 10 | 162 | 57.45% | No |
| AZN260116C00125000 | 11/3 3:25 PM | 125.00 | 0.05 | 0 | 0.05 | 0.00 | 0.00% | 10 | 132 | 40.63% | No |
| AZN260116C00130000 | 10/16 9:35 AM | 130.00 | 0.05 | 0.01 | 0.08 | 0.00 | 0.00% | 1 | 111 | 46.39% | No |
| Contract | Last Trade Date | Strike | Last | Bid | Ask | Change | % Chg | Volume | Open Int. | Implied Vol | ITM |
|---|---|---|---|---|---|---|---|---|---|---|---|
| AZN260116P00032500 | 9/30 9:39 AM | 32.50 | 0.03 | 0.01 | 0.08 | 0.00 | 0.00% | 1 | 266 | 84.38% | No |
| AZN260116P00035000 | 7/22 9:30 AM | 35.00 | 0.06 | 0 | 0.1 | 0.00 | 0.00% | 1 | 41 | 78.91% | No |
| AZN260116P00037500 | 10/1 9:39 AM | 37.50 | 0.04 | 0 | 0.54 | 0.00 | 0.00% | 1 | 23 | 93.07% | No |
| AZN260116P00040000 | 10/27 9:30 AM | 40.00 | 0.37 | 0 | 0.09 | 0.00 | 0.00% | 10 | 73 | 66.41% | No |
| AZN260116P00042500 | 10/27 9:30 AM | 42.50 | 0.39 | 0 | 0.09 | 0.00 | 0.00% | 10 | 34 | 60.94% | No |
| AZN260116P00045000 | 10/17 3:14 PM | 45.00 | 0.07 | 0.02 | 0.1 | 0.00 | 0.00% | 3 | 267 | 58.20% | No |
| AZN260116P00047500 | 10/3 2:49 PM | 47.50 | 0.05 | 0 | 0.11 | 0.00 | 0.00% | 1 | 60 | 52.73% | No |
| AZN260116P00050000 | 10/30 1:30 PM | 50.00 | 0.07 | 0 | 0.12 | 0.00 | 0.00% | 5 | 119 | 53.81% | No |
| AZN260116P00055000 | 10/30 9:30 AM | 55.00 | 0.06 | 0 | 0.15 | 0.00 | 0.00% | 1 | 255 | 46.09% | No |
| AZN260116P00057500 | 10/10 10:53 AM | 57.50 | 0.18 | 0 | 0.18 | 0.00 | 0.00% | 129 | 448 | 42.87% | No |
| AZN260116P00060000 | 10/17 11:50 AM | 60.00 | 0.20 | 0.1 | 0.21 | 0.00 | 0.00% | 1 | 985 | 39.45% | No |
| AZN260116P00062500 | 11/5 10:27 AM | 62.50 | 0.21 | 0.16 | 0.25 | 0.03 | 16.67% | 2 | 996 | 36.18% | No |
| AZN260116P00065000 | 11/5 10:27 AM | 65.00 | 0.28 | 0.15 | 0.3 | -0.01 | -3.45% | 2 | 1591 | 32.96% | No |
| AZN260116P00067500 | 11/5 3:52 PM | 67.50 | 0.31 | 0.3 | 0.37 | -0.05 | -13.89% | 3 | 1050 | 29.88% | No |
| AZN260116P00070000 | 11/5 3:57 PM | 70.00 | 0.49 | 0.44 | 0.72 | -0.03 | -5.77% | 70 | 1420 | 30.62% | No |
| AZN260116P00072500 | 11/5 3:52 PM | 72.50 | 0.70 | 0.67 | 0.75 | 0.06 | 9.38% | 90 | 1371 | 25.76% | No |
| AZN260116P00075000 | 11/5 3:52 PM | 75.00 | 1.07 | 1.04 | 1.14 | -0.14 | -11.57% | 13 | 1833 | 24.29% | No |
| AZN260116P00077500 | 11/3 12:27 PM | 77.50 | 1.73 | 1.62 | 1.9 | -0.12 | -6.49% | 1 | 1942 | 24.35% | No |
| AZN260116P00080000 | 11/5 2:59 PM | 80.00 | 2.65 | 2.25 | 2.64 | -0.08 | -2.93% | 15 | 1932 | 22.30% | No |
| AZN260116P00082500 | 11/5 12:42 PM | 82.50 | 3.65 | 3.6 | 3.85 | 0.00 | 0.00% | 53 | 1283 | 21.59% | Yes |
| AZN260116P00085000 | 11/5 3:52 PM | 85.00 | 5.25 | 5.15 | 5.3 | 0.45 | 9.37% | 2 | 988 | 20.33% | Yes |
| AZN260116P00087500 | 11/5 3:57 PM | 87.50 | 7.05 | 7 | 7.25 | 0.34 | 5.07% | 35 | 527 | 20.73% | Yes |
| AZN260116P00090000 | 11/5 3:52 PM | 90.00 | 8.90 | 8.85 | 9.35 | 0.00 | 0.00% | 1 | 31 | 20.58% | Yes |
| AZN260116P00092500 | 11/5 3:01 PM | 92.50 | 11.45 | 10.85 | 12.3 | 0.40 | 3.62% | 18 | 15 | 29.57% | Yes |
| AZN260116P00095000 | 11/4 2:35 PM | 95.00 | 13.20 | 12.65 | 14.8 | 0.00 | 0.00% | 6 | 1 | 33.30% | Yes |
| AZN260116P00100000 | 7/3 9:32 AM | 100.00 | 29.15 | 26 | 26.45 | 0.00 | 0.00% | 83 | 83 | 94.17% | Yes |
| AZN260116P00105000 | 2/7 10:34 AM | 105.00 | 33.65 | 27.75 | 29.75 | 0.00 | 0.00% | 40 | 0 | 83.62% | Yes |
| AZN260116P00110000 | 2/13 11:43 AM | 110.00 | 35.60 | 31.9 | 34.7 | 0.00 | 0.00% | 99 | 0 | 87.11% | Yes |
| AZN260116P00115000 | 7/28 2:10 PM | 115.00 | 43.40 | 40.45 | 41.5 | 0.00 | 0.00% | 2 | 0 | 114.99% | Yes |
| AZN260116P00120000 | 7/28 3:13 PM | 120.00 | 48.50 | 45.8 | 47.15 | 0.00 | 0.00% | 20 | 0 | 125.21% | Yes |
| AZN260116P00125000 | 7/28 3:08 PM | 125.00 | 53.55 | 50.5 | 51.45 | 0.00 | 0.00% | 28 | 0 | 127.34% | Yes |
| AZN260116P00130000 | 7/30 1:15 PM | 130.00 | 54.11 | 55.65 | 56.45 | 0.00 | 0.00% | 1 | 0 | 133.52% | Yes |
