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 |
|---|---|---|---|---|---|---|---|---|---|---|---|
| AZN260417C00045000 | 9/23 9:42 AM | 45.00 | 32.65 | 0 | 0 | 0.00 | 0.00% | 0 | 1 | 0.00% | Yes |
| AZN260417C00047500 | 9/29 3:49 PM | 47.50 | 27.55 | 33.45 | 37.25 | 0.00 | 0.00% | 1 | 5 | 68.90% | Yes |
| AZN260417C00050000 | 9/24 11:05 AM | 50.00 | 26.70 | 32.2 | 36.3 | 0.00 | 0.00% | 0 | 5 | 78.03% | Yes |
| AZN260417C00055000 | 10/29 9:35 AM | 55.00 | 29.10 | 25.4 | 29.25 | 0.00 | 0.00% | 81 | 93 | 66.71% | Yes |
| AZN260417C00060000 | 10/21 12:07 PM | 60.00 | 24.68 | 20.8 | 24.5 | 0.00 | 0.00% | 4 | 10 | 58.09% | Yes |
| AZN260417C00065000 | 10/1 9:53 AM | 65.00 | 19.05 | 16.15 | 19.85 | 0.00 | 0.00% | 2 | 87 | 50.28% | Yes |
| AZN260417C00067500 | 10/30 11:56 AM | 67.50 | 16.70 | 14 | 16.5 | 0.00 | 0.00% | 2 | 65 | 39.89% | Yes |
| AZN260417C00070000 | 11/5 2:54 PM | 70.00 | 13.65 | 13.25 | 13.7 | -0.35 | -2.50% | 1 | 19 | 33.37% | Yes |
| AZN260417C00072500 | 11/5 3:52 PM | 72.50 | 11.60 | 11.25 | 11.7 | -0.50 | -4.13% | 3 | 53 | 31.70% | Yes |
| AZN260417C00075000 | 11/5 3:52 PM | 75.00 | 9.70 | 8.95 | 9.85 | -0.50 | -4.90% | 66 | 83 | 30.34% | Yes |
| AZN260417C00077500 | 11/5 3:52 PM | 77.50 | 8.05 | 7.7 | 8.15 | -0.75 | -8.52% | 63 | 92 | 29.14% | Yes |
| AZN260417C00080000 | 11/5 3:52 PM | 80.00 | 6.55 | 6.25 | 6.6 | -0.20 | -2.96% | 6 | 1503 | 28.00% | Yes |
| AZN260417C00082500 | 11/5 3:52 PM | 82.50 | 5.20 | 4.95 | 5.1 | -0.30 | -5.45% | 23 | 1156 | 26.39% | No |
| AZN260417C00085000 | 11/5 3:52 PM | 85.00 | 4.10 | 3.8 | 4 | -0.30 | -6.82% | 4 | 787 | 25.86% | No |
| AZN260417C00087500 | 11/5 3:58 PM | 87.50 | 3.05 | 2.95 | 3.1 | -0.80 | -20.78% | 29 | 638 | 25.50% | No |
| AZN260417C00090000 | 11/5 3:52 PM | 90.00 | 2.40 | 2.24 | 2.33 | -0.18 | -6.98% | 55 | 399 | 25.00% | No |
| AZN260417C00092500 | 11/5 12:54 PM | 92.50 | 1.91 | 1.63 | 1.86 | -0.17 | -8.17% | 3 | 126 | 25.43% | No |
| AZN260417C00095000 | 10/31 3:44 PM | 95.00 | 1.61 | 1.08 | 1.38 | 0.00 | 0.00% | 1 | 462 | 25.15% | No |
| AZN260417C00100000 | 11/3 1:16 PM | 100.00 | 0.82 | 0.63 | 0.76 | 0.00 | 0.00% | 12 | 258 | 25.00% | No |
| AZN260417C00105000 | 10/17 9:40 AM | 105.00 | 0.74 | 0.32 | 0.63 | 0.00 | 0.00% | 1 | 174 | 27.64% | No |
| AZN260417C00110000 | 10/15 9:30 AM | 110.00 | 0.61 | 0.17 | 0.48 | 0.00 | 0.00% | 1 | 44 | 29.32% | No |
| AZN260417C00115000 | 11/3 12:40 PM | 115.00 | 0.12 | 0.1 | 0.21 | 0.00 | 0.00% | 1 | 6 | 27.78% | No |
| AZN260417C00120000 | 10/27 2:39 PM | 120.00 | 0.13 | 0 | 0.36 | 0.00 | 0.00% | 6 | 18 | 33.55% | No |
| AZN260417C00125000 | 10/24 9:30 AM | 125.00 | 0.16 | 0 | 0.33 | 0.00 | 0.00% | 5 | 5 | 35.65% | No |
| Contract | Last Trade Date | Strike | Last | Bid | Ask | Change | % Chg | Volume | Open Int. | Implied Vol | ITM |
|---|---|---|---|---|---|---|---|---|---|---|---|
| AZN260417P00045000 | 10/29 2:01 PM | 45.00 | 0.09 | 0 | 0.19 | 0.00 | 0.00% | 1 | 10 | 45.80% | No |
| AZN260417P00047500 | 11/3 12:40 PM | 47.50 | 0.13 | 0.01 | 0.23 | 0.00 | 0.00% | 1 | 5 | 43.51% | No |
| AZN260417P00050000 | 10/29 2:01 PM | 50.00 | 0.15 | 0.01 | 0.27 | 0.00 | 0.00% | 1 | 4 | 41.07% | No |
| AZN260417P00055000 | 10/29 2:01 PM | 55.00 | 0.26 | 0.28 | 0.39 | 0.00 | 0.00% | 1 | 28 | 36.67% | No |
| AZN260417P00060000 | 11/3 1:18 PM | 60.00 | 0.56 | 0.48 | 0.59 | 0.00 | 0.00% | 9 | 175 | 32.86% | No |
| AZN260417P00065000 | 10/29 12:13 PM | 65.00 | 0.80 | 0.85 | 1.14 | 0.00 | 0.00% | 65 | 191 | 31.47% | No |
| AZN260417P00067500 | 10/21 10:21 AM | 67.50 | 1.12 | 1.14 | 1.24 | 0.00 | 0.00% | 5 | 16 | 28.46% | No |
| AZN260417P00070000 | 11/5 10:15 AM | 70.00 | 1.62 | 1.53 | 1.73 | 0.11 | 7.28% | 1 | 500 | 28.06% | No |
| AZN260417P00072500 | 11/5 10:19 AM | 72.50 | 2.16 | 2.02 | 2.28 | 0.06 | 2.86% | 2 | 99 | 27.26% | No |
| AZN260417P00075000 | 11/5 10:17 AM | 75.00 | 2.66 | 2.5 | 2.81 | -0.04 | -1.48% | 8 | 980 | 25.66% | No |
| AZN260417P00077500 | 11/5 3:52 PM | 77.50 | 3.50 | 3.45 | 3.65 | 0.00 | 0.00% | 9 | 1486 | 24.99% | No |
| AZN260417P00080000 | 11/5 3:52 PM | 80.00 | 4.50 | 4.45 | 4.7 | -0.20 | -4.26% | 13 | 1681 | 24.50% | No |
| AZN260417P00082500 | 11/5 3:53 PM | 82.50 | 5.65 | 5.65 | 5.85 | -0.05 | -0.88% | 35 | 367 | 23.63% | Yes |
| AZN260417P00085000 | 11/5 3:52 PM | 85.00 | 7.05 | 7.05 | 7.25 | 0.00 | 0.00% | 2 | 405 | 23.05% | Yes |
| AZN260417P00087500 | 11/5 3:52 PM | 87.50 | 8.60 | 8.6 | 8.85 | 1.35 | 18.62% | 7 | 106 | 22.52% | Yes |
| AZN260417P00090000 | 11/5 3:52 PM | 90.00 | 10.35 | 10.35 | 10.65 | 0.00 | 0.00% | 4 | 35 | 22.13% | Yes |
| AZN260417P00092500 | 10/30 1:41 PM | 92.50 | 11.50 | 12.25 | 12.7 | 0.00 | 0.00% | 4 | 5 | 22.34% | Yes |
| AZN260417P00095000 | 10/17 1:43 PM | 95.00 | 12.22 | 14.25 | 14.8 | 0.00 | 0.00% | 4 | 10 | 22.14% | Yes |
| AZN260417P00100000 | 10/31 12:01 PM | 100.00 | 18.50 | 17 | 20.75 | 0.00 | 0.00% | 8 | 18 | 33.53% | Yes |
| AZN260417P00105000 | 9/17 10:44 AM | 105.00 | 27.45 | 19.3 | 21.9 | 0.00 | 0.00% | 0 | 0 | 0.00% | Yes |
