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 |
|---|---|---|---|---|---|---|---|---|---|---|---|
| AZN270617C00035000 | 10/16 3:53 PM | 35.00 | 49.55 | 45 | 49.5 | 0.00 | 0.00% | 1 | 5 | 64.95% | Yes |
| AZN270617C00040000 | 8/6 2:04 PM | 40.00 | 34.81 | 34.4 | 36.15 | 0.00 | 0.00% | 2 | 9 | 0.00% | Yes |
| AZN270617C00045000 | 7/29 9:44 AM | 45.00 | 30.27 | 29.8 | 31.55 | 0.00 | 0.00% | 1 | 1 | 0.00% | Yes |
| AZN270617C00050000 | 10/23 3:28 PM | 50.00 | 35.60 | 31.5 | 36 | 0.00 | 0.00% | 2 | 4 | 49.13% | Yes |
| AZN270617C00055000 | 10/14 2:04 PM | 55.00 | 32.90 | 28.65 | 31 | 0.00 | 0.00% | 2 | 4 | 42.38% | Yes |
| AZN270617C00060000 | 10/23 3:27 PM | 60.00 | 27.25 | 24.35 | 26.05 | 0.00 | 0.00% | 2 | 17 | 36.32% | Yes |
| AZN270617C00062500 | 10/22 10:53 AM | 62.50 | 25.65 | 22.55 | 24.15 | 0.00 | 0.00% | 1 | 50 | 35.38% | Yes |
| AZN270617C00065000 | 10/22 10:39 AM | 65.00 | 23.75 | 20.65 | 22.3 | 0.00 | 0.00% | 2 | 35 | 34.46% | Yes |
| AZN270617C00067500 | 10/23 9:56 AM | 67.50 | 21.35 | 19.05 | 20.5 | 0.00 | 0.00% | 1 | 21 | 33.53% | Yes |
| AZN270617C00070000 | 10/23 9:52 AM | 70.00 | 19.80 | 17.35 | 18.8 | 0.00 | 0.00% | 1 | 4496 | 32.75% | Yes |
| AZN270617C00072500 | 10/23 9:53 AM | 72.50 | 18.10 | 15.6 | 17.15 | 0.00 | 0.00% | 1 | 53 | 31.95% | Yes |
| AZN270617C00075000 | 10/23 9:53 AM | 75.00 | 16.50 | 13.7 | 15.65 | 0.00 | 0.00% | 1 | 275 | 31.37% | Yes |
| AZN270617C00077500 | 10/22 11:36 AM | 77.50 | 15.30 | 11.95 | 15.15 | 0.00 | 0.00% | 2 | 10 | 33.18% | Yes |
| AZN270617C00080000 | 10/23 9:44 AM | 80.00 | 13.95 | 11.35 | 12.8 | 0.00 | 0.00% | 1 | 47 | 30.08% | Yes |
| AZN270617C00082500 | 10/22 12:10 PM | 82.50 | 12.50 | 10 | 12.55 | 0.00 | 0.00% | 2 | 24 | 32.07% | No |
| AZN270617C00085000 | 10/28 2:50 PM | 85.00 | 10.30 | 8.8 | 11.35 | 0.00 | 0.00% | 1 | 231 | 31.52% | No |
| AZN270617C00087500 | 10/22 12:06 PM | 87.50 | 10.10 | 7.85 | 9.3 | 0.00 | 0.00% | 2 | 13 | 28.74% | No |
| AZN270617C00090000 | 10/28 10:49 AM | 90.00 | 8.90 | 6.85 | 9.3 | 0.00 | 0.00% | 3 | 112 | 30.78% | No |
| AZN270617C00092500 | 10/22 12:06 PM | 92.50 | 8.05 | 5.95 | 7.65 | 0.00 | 0.00% | 0 | 6 | 28.63% | No |
| AZN270617C00095000 | 10/27 3:50 PM | 95.00 | 7.43 | 5.3 | 7.6 | 0.00 | 0.00% | 1 | 70 | 30.26% | No |
| AZN270617C00100000 | 10/22 10:38 AM | 100.00 | 5.65 | 3.8 | 6.2 | 0.00 | 0.00% | 1 | 31 | 29.90% | No |
| AZN270617C00105000 | 10/22 10:39 AM | 105.00 | 4.40 | 2.96 | 5.1 | 0.00 | 0.00% | 1 | 25 | 29.77% | No |
| AZN270617C00110000 | 9/30 1:02 PM | 110.00 | 1.75 | 2.65 | 3.2 | 0.00 | 0.00% | 13 | 19 | 26.67% | No |
| AZN270617C00115000 | 10/30 10:22 AM | 115.00 | 2.21 | 1.96 | 2.46 | 0.00 | 0.00% | 2 | 16 | 26.33% | No |
| AZN270617C00120000 | 10/8 3:10 PM | 120.00 | 1.72 | 1.43 | 1.93 | -0.71 | -29.22% | 1 | 5 | 26.23% | No |
| Contract | Last Trade Date | Strike | Last | Bid | Ask | Change | % Chg | Volume | Open Int. | Implied Vol | ITM |
|---|---|---|---|---|---|---|---|---|---|---|---|
| AZN270617P00035000 | 10/31 10:35 AM | 35.00 | 0.36 | 0.12 | 0.62 | 0.00 | 0.00% | 2 | 1 | 41.19% | No |
| AZN270617P00037500 | 10/31 2:18 PM | 37.50 | 0.50 | 0.21 | 0.7 | 0.00 | 0.00% | 2 | 7 | 39.19% | No |
| AZN270617P00040000 | 10/15 10:37 AM | 40.00 | 0.50 | 0.37 | 0.81 | 0.00 | 0.00% | 1 | 105 | 37.55% | No |
| AZN270617P00042500 | 10/15 10:37 AM | 42.50 | 0.62 | 0.46 | 0.94 | 0.00 | 0.00% | 9 | 6 | 36.04% | No |
| AZN270617P00045000 | 10/29 2:01 PM | 45.00 | 0.74 | 0.62 | 1.1 | 0.00 | 0.00% | 1 | 9 | 34.71% | No |
| AZN270617P00047500 | 10/29 2:01 PM | 47.50 | 0.91 | 0.81 | 1.28 | 0.00 | 0.00% | 1 | 128 | 33.41% | No |
| AZN270617P00050000 | 8/22 9:50 AM | 50.00 | 1.26 | 1.59 | 1.89 | 0.00 | 0.00% | 1 | 265 | 34.64% | No |
| AZN270617P00055000 | 10/6 2:45 PM | 55.00 | 1.63 | 1.59 | 2.26 | 0.00 | 0.00% | 6 | 135 | 31.23% | No |
| AZN270617P00060000 | 10/31 2:59 PM | 60.00 | 2.52 | 2.37 | 3.25 | 0.00 | 0.00% | 4 | 397 | 30.19% | No |
| AZN270617P00062500 | 11/3 2:30 PM | 62.50 | 3.05 | 2.81 | 4.35 | 0.00 | 0.00% | 2 | 338 | 31.48% | No |
| AZN270617P00065000 | 11/3 2:31 PM | 65.00 | 3.60 | 2.92 | 4.9 | 0.00 | 0.00% | 1 | 99 | 30.48% | No |
| AZN270617P00067500 | 11/3 2:30 PM | 67.50 | 4.20 | 3.2 | 5.5 | 0.00 | 0.00% | 2 | 231 | 29.48% | No |
| AZN270617P00070000 | 11/5 1:25 PM | 70.00 | 5.02 | 3.9 | 6.2 | 0.12 | 2.45% | 1 | 134 | 28.63% | No |
| AZN270617P00072500 | 11/3 2:30 PM | 72.50 | 5.65 | 4.65 | 6.95 | 0.00 | 0.00% | 1 | 10 | 27.73% | No |
| AZN270617P00075000 | 10/22 10:26 AM | 75.00 | 5.85 | 5.5 | 7.8 | 0.00 | 0.00% | 1 | 103 | 26.93% | No |
| AZN270617P00077500 | 10/15 2:31 PM | 77.50 | 6.65 | 6.45 | 8.8 | 0.00 | 0.00% | 1 | 70 | 26.33% | No |
| AZN270617P00080000 | 10/22 10:18 AM | 80.00 | 7.70 | 7.5 | 9.85 | 0.00 | 0.00% | 1 | 27 | 25.64% | No |
| AZN270617P00082500 | 10/20 12:58 PM | 82.50 | 8.85 | 8.65 | 11 | 0.00 | 0.00% | 1 | 35 | 24.99% | Yes |
| AZN270617P00085000 | 10/9 11:34 AM | 85.00 | 9.25 | 9.9 | 12.3 | 0.00 | 0.00% | 2 | 56 | 24.49% | Yes |
| AZN270617P00087500 | 10/15 2:11 PM | 87.50 | 11.00 | 11.25 | 13.65 | 0.00 | 0.00% | 1 | 25 | 23.90% | Yes |
| AZN270617P00090000 | 10/13 9:34 AM | 90.00 | 12.20 | 12.7 | 15.1 | 0.00 | 0.00% | 1 | 85 | 23.33% | Yes |
| AZN270617P00092500 | 10/13 9:34 AM | 92.50 | 13.65 | 14.25 | 16.8 | 0.00 | 0.00% | 1 | 2 | 23.16% | Yes |
| AZN270617P00095000 | 10/6 2:43 PM | 95.00 | 14.85 | 15.9 | 18.45 | 0.00 | 0.00% | 2 | 28 | 22.65% | Yes |
| AZN270617P00100000 | 10/7 10:07 AM | 100.00 | 17.75 | 20.55 | 22.05 | 0.00 | 0.00% | 1 | 22 | 21.75% | Yes |
| AZN270617P00105000 | 10/14 2:04 PM | 105.00 | 22.29 | 23.5 | 26.15 | 0.00 | 0.00% | 2 | 0 | 21.47% | Yes |
| AZN270617P00110000 | 10/6 2:43 PM | 110.00 | 25.81 | 28.85 | 30.35 | 0.00 | 0.00% | 0 | 0 | 20.71% | Yes |
| AZN270617P00115000 | 10/6 2:42 PM | 115.00 | 29.96 | 32.35 | 34.5 | 0.00 | 0.00% | 0 | 1 | 18.37% | Yes |
