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 |
|---|---|---|---|---|---|---|---|---|---|---|---|
| AZN270115C00032500 | 10/3 9:34 AM | 32.50 | 52.55 | 47 | 51.5 | 0.00 | 0.00% | 1 | 31 | 51.20% | Yes |
| AZN270115C00035000 | 10/14 3:40 PM | 35.00 | 50.64 | 44.5 | 49 | 0.00 | 0.00% | 1 | 5 | 71.47% | Yes |
| AZN270115C00037500 | 10/7 10:07 AM | 37.50 | 49.40 | 42.5 | 47 | 0.00 | 0.00% | 1 | 4 | 50.56% | Yes |
| AZN270115C00040000 | 9/11 11:13 AM | 40.00 | 42.02 | 44.15 | 48 | 0.00 | 0.00% | 1 | 18 | 75.96% | Yes |
| AZN270115C00042500 | 10/30 11:07 AM | 42.50 | 31.78 | 26.1 | 27.65 | 0.00 | 0.00% | 1 | 0 | 0.00% | Yes |
| AZN270115C00045000 | 7/28 1:49 PM | 45.00 | 29.02 | 30 | 31.4 | 0.00 | 0.00% | 2 | 11 | 0.00% | Yes |
| AZN270115C00047500 | 11/7 12:36 PM | 47.50 | 20.68 | 21.5 | 26.5 | 0.00 | 0.00% | 1 | 4 | 0.00% | Yes |
| AZN270115C00050000 | 10/3 1:59 PM | 50.00 | 37.00 | 31 | 35.5 | 0.00 | 0.00% | 6 | 205 | 54.52% | Yes |
| AZN270115C00055000 | 10/31 3:10 PM | 55.00 | 29.94 | 26.5 | 31 | 0.00 | 0.00% | 2 | 6 | 49.26% | Yes |
| AZN270115C00057500 | 5/15 1:51 PM | 57.50 | 16.71 | 21.05 | 22.05 | 0.00 | 0.00% | 2 | 0 | 0.00% | Yes |
| AZN270115C00060000 | 10/31 3:09 PM | 60.00 | 25.67 | 22.5 | 25.45 | 0.00 | 0.00% | 2 | 139 | 39.69% | Yes |
| AZN270115C00062500 | 10/31 3:10 PM | 62.50 | 23.65 | 21.35 | 23.05 | 0.00 | 0.00% | 2 | 68 | 36.76% | Yes |
| AZN270115C00065000 | 11/4 3:21 PM | 65.00 | 21.40 | 19.7 | 21.1 | 0.00 | 0.00% | 1 | 1936 | 35.58% | Yes |
| AZN270115C00067500 | 8/13 10:09 AM | 67.50 | 16.00 | 12.6 | 13.2 | 0.00 | 0.00% | 1 | 264 | 0.00% | Yes |
| AZN270115C00070000 | 10/24 2:46 PM | 70.00 | 18.60 | 15.8 | 17.45 | 0.00 | 0.00% | 1 | 320 | 33.57% | Yes |
| AZN270115C00072500 | 10/28 9:37 AM | 72.50 | 17.25 | 14.15 | 15.7 | 0.00 | 0.00% | 4 | 104 | 32.52% | Yes |
| AZN270115C00075000 | 10/31 10:26 AM | 75.00 | 14.40 | 12.55 | 14.1 | 0.00 | 0.00% | 75 | 314 | 31.73% | Yes |
| AZN270115C00077500 | 10/17 12:41 PM | 77.50 | 14.58 | 11.1 | 12.6 | 0.00 | 0.00% | 2 | 196 | 31.01% | Yes |
| AZN270115C00080000 | 10/31 9:39 AM | 80.00 | 11.11 | 9.9 | 11.2 | 0.00 | 0.00% | 8 | 443 | 30.34% | Yes |
| AZN270115C00082500 | 11/5 1:56 PM | 82.50 | 9.68 | 8.55 | 9.9 | -0.20 | -2.02% | 9 | 336 | 29.72% | No |
| AZN270115C00085000 | 10/29 9:42 AM | 85.00 | 9.00 | 7.3 | 8.7 | 0.00 | 0.00% | 1 | 750 | 29.14% | No |
| AZN270115C00087500 | 10/31 9:59 AM | 87.50 | 7.55 | 5.9 | 7.6 | 0.00 | 0.00% | 1 | 1138 | 28.60% | No |
| AZN270115C00090000 | 10/28 12:57 PM | 90.00 | 6.75 | 5.25 | 6.65 | 0.00 | 0.00% | 8 | 297 | 28.23% | No |
| AZN270115C00092500 | 10/28 11:54 AM | 92.50 | 5.77 | 4.55 | 5.8 | 0.00 | 0.00% | 0 | 7 | 27.91% | No |
| AZN270115C00095000 | 10/28 3:41 PM | 95.00 | 5.10 | 3.75 | 5 | 0.00 | 0.00% | 1 | 221 | 27.50% | No |
| AZN270115C00100000 | 11/3 3:28 PM | 100.00 | 3.74 | 2.89 | 3.75 | 0.00 | 0.00% | 4 | 157 | 27.08% | No |
| AZN270115C00105000 | 11/4 2:52 PM | 105.00 | 2.77 | 2.31 | 2.77 | 0.00 | 0.00% | 11 | 126 | 26.69% | No |
| AZN270115C00110000 | 10/21 10:52 AM | 110.00 | 2.15 | 1.59 | 2.04 | 0.00 | 0.00% | 1 | 150 | 26.43% | No |
| AZN270115C00115000 | 11/4 9:33 AM | 115.00 | 1.36 | 1.06 | 1.52 | 0.00 | 0.00% | 1 | 120 | 26.36% | No |
| AZN270115C00120000 | 11/5 10:25 AM | 120.00 | 0.96 | 0.69 | 1.14 | -0.41 | -29.93% | 1 | 109 | 26.38% | No |
| AZN270115C00125000 | 11/5 3:36 PM | 125.00 | 0.64 | 0.45 | 0.87 | 0.00 | 0.00% | 2 | 6 | 26.53% | No |
| Contract | Last Trade Date | Strike | Last | Bid | Ask | Change | % Chg | Volume | Open Int. | Implied Vol | ITM |
|---|---|---|---|---|---|---|---|---|---|---|---|
| AZN270115P00032500 | 10/15 10:12 AM | 32.50 | 0.17 | 0.01 | 0.33 | 0.00 | 0.00% | 1 | 238 | 45.70% | No |
| AZN270115P00035000 | 3/25 10:32 AM | 35.00 | 0.40 | 0.57 | 1.01 | 0.00 | 0.00% | 2 | 11 | 50.44% | No |
| AZN270115P00037500 | 8/25 1:28 PM | 37.50 | 0.30 | 0.32 | 0.53 | 0.00 | 0.00% | 1 | 2 | 42.94% | No |
| AZN270115P00040000 | 11/5 12:46 PM | 40.00 | 0.36 | 0.09 | 0.38 | 0.01 | 2.86% | 1 | 16 | 37.26% | No |
| AZN270115P00042500 | 10/27 1:13 PM | 42.50 | 0.35 | 0.17 | 0.59 | 0.00 | 0.00% | 1 | 18 | 37.65% | No |
| AZN270115P00045000 | 10/10 12:35 PM | 45.00 | 0.53 | 0.27 | 0.7 | 0.00 | 0.00% | 122 | 58 | 36.13% | No |
| AZN270115P00047500 | 9/4 10:14 AM | 47.50 | 0.70 | 0.52 | 0.77 | 0.00 | 0.00% | 1 | 15 | 34.08% | No |
| AZN270115P00050000 | 9/25 12:35 PM | 50.00 | 1.26 | 0.45 | 1.06 | 0.00 | 0.00% | 1 | 22 | 34.03% | No |
| AZN270115P00055000 | 10/21 3:57 PM | 55.00 | 1.11 | 0.94 | 1.37 | 0.00 | 0.00% | 2 | 219 | 30.82% | No |
| AZN270115P00057500 | 10/3 3:57 PM | 57.50 | 1.33 | 1.21 | 1.64 | 0.00 | 0.00% | 2 | 297 | 29.79% | No |
| AZN270115P00060000 | 10/31 2:09 PM | 60.00 | 1.75 | 1.54 | 2.15 | 0.00 | 0.00% | 2 | 142 | 29.79% | No |
| AZN270115P00062500 | 11/3 9:31 AM | 62.50 | 2.10 | 1.93 | 2.55 | 0.00 | 0.00% | 1 | 117 | 28.86% | No |
| AZN270115P00065000 | 11/4 11:04 AM | 65.00 | 2.73 | 2.39 | 2.99 | 0.00 | 0.00% | 4 | 574 | 27.88% | No |
| AZN270115P00067500 | 11/3 10:08 AM | 67.50 | 3.15 | 2.82 | 3.4 | 0.00 | 0.00% | 5 | 270 | 26.55% | No |
| AZN270115P00070000 | 10/27 11:56 AM | 70.00 | 3.35 | 2.94 | 4 | 0.00 | 0.00% | 1 | 246 | 25.71% | No |
| AZN270115P00072500 | 9/22 1:55 PM | 72.50 | 5.50 | 0 | 0 | 0.00 | 0.00% | 6 | 247 | 3.13% | No |
| AZN270115P00075000 | 9/22 1:55 PM | 75.00 | 6.45 | 0 | 0 | 0.00 | 0.00% | 6 | 165 | 1.56% | No |
| AZN270115P00077500 | 10/1 9:50 AM | 77.50 | 6.05 | 6.2 | 7.4 | 0.00 | 0.00% | 2 | 202 | 26.45% | No |
| AZN270115P00080000 | 10/3 1:16 PM | 80.00 | 6.20 | 7.25 | 8.45 | 0.00 | 0.00% | 2 | 22 | 25.76% | No |
| AZN270115P00082500 | 10/21 2:38 PM | 82.50 | 7.70 | 8.4 | 8.65 | 0.00 | 0.00% | 404 | 2315 | 22.38% | Yes |
| AZN270115P00085000 | 10/28 12:58 PM | 85.00 | 9.15 | 9.65 | 9.95 | 0.00 | 0.00% | 42 | 50 | 21.81% | Yes |
| AZN270115P00087500 | 10/28 12:57 PM | 87.50 | 10.55 | 11.05 | 12.45 | 0.00 | 0.00% | 65 | 175 | 24.36% | Yes |
| AZN270115P00090000 | 10/8 11:57 AM | 90.00 | 10.55 | 12.6 | 13.95 | 0.00 | 0.00% | 14 | 34 | 23.77% | Yes |
| AZN270115P00095000 | 9/16 2:52 PM | 95.00 | 18.70 | 14 | 14.4 | 0.00 | 0.00% | 1 | 7 | 11.54% | Yes |
| AZN270115P00100000 | 9/24 12:16 PM | 100.00 | 24.95 | 18.25 | 19.7 | 0.00 | 0.00% | 0 | 3 | 15.83% | Yes |
| AZN270115P00110000 | 10/31 10:06 AM | 110.00 | 27.95 | 27.75 | 29.95 | 0.00 | 0.00% | 80 | 162 | 22.02% | Yes |
