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 |
|---|---|---|---|---|---|---|---|---|---|---|---|
| AZN280121C00050000 | 10/14 2:03 PM | 50.00 | 37.94 | 32.5 | 37 | 0.00 | 0.00% | 4 | 4 | 45.64% | Yes |
| AZN280121C00055000 | 10/23 3:26 PM | 55.00 | 32.35 | 28.5 | 33 | 0.00 | 0.00% | 2 | 21 | 42.77% | Yes |
| AZN280121C00060000 | 10/27 10:39 AM | 60.00 | 28.75 | 25.6 | 27.5 | 0.00 | 0.00% | 1 | 38 | 35.38% | Yes |
| AZN280121C00065000 | 11/3 10:00 AM | 65.00 | 23.81 | 22.3 | 24 | 0.00 | 0.00% | 2 | 82 | 33.97% | Yes |
| AZN280121C00067500 | 10/23 3:24 PM | 67.50 | 23.36 | 20.65 | 22.3 | 0.00 | 0.00% | 8 | 15 | 33.21% | Yes |
| AZN280121C00070000 | 11/3 3:54 PM | 70.00 | 20.20 | 18.75 | 20.7 | 0.00 | 0.00% | 2 | 41 | 32.58% | Yes |
| AZN280121C00072500 | 10/29 2:35 PM | 72.50 | 19.13 | 17.3 | 19.15 | 0.00 | 0.00% | 1 | 22 | 31.94% | Yes |
| AZN280121C00075000 | 10/14 2:23 PM | 75.00 | 19.85 | 16.1 | 17.7 | 0.00 | 0.00% | 2 | 72 | 31.41% | Yes |
| AZN280121C00077500 | 10/23 3:25 PM | 77.50 | 17.15 | 14.7 | 16.3 | 0.00 | 0.00% | 2 | 9 | 30.86% | Yes |
| AZN280121C00080000 | 10/9 11:52 AM | 80.00 | 18.00 | 13.2 | 14.95 | 0.00 | 0.00% | 1 | 22 | 30.30% | Yes |
| AZN280121C00082500 | 10/22 12:18 PM | 82.50 | 14.74 | 12.05 | 13.7 | 0.00 | 0.00% | 6 | 15 | 29.82% | No |
| AZN280121C00085000 | 10/13 3:04 PM | 85.00 | 14.20 | 10.95 | 12.55 | 0.00 | 0.00% | 1 | 22 | 29.43% | No |
| AZN280121C00087500 | 10/6 12:01 PM | 87.50 | 14.05 | 10 | 11.45 | 0.00 | 0.00% | 1 | 7 | 29.02% | No |
| AZN280121C00090000 | 10/24 12:34 PM | 90.00 | 11.00 | 9 | 10.45 | 0.00 | 0.00% | 1 | 18 | 28.69% | No |
| AZN280121C00095000 | 10/20 1:59 PM | 95.00 | 9.70 | 7.2 | 8.65 | 0.00 | 0.00% | 2 | 36 | 28.07% | No |
| AZN280121C00100000 | 10/17 2:42 PM | 100.00 | 8.25 | 5.6 | 7.1 | 0.00 | 0.00% | 3 | 12 | 27.52% | No |
| AZN280121C00105000 | 10/13 12:36 PM | 105.00 | 6.77 | 4.35 | 5.85 | 0.00 | 0.00% | 4 | 11 | 27.17% | No |
| AZN280121C00110000 | 10/16 2:26 PM | 110.00 | 5.15 | 3.4 | 4.8 | 0.00 | 0.00% | 1 | 11 | 26.86% | No |
| AZN280121C00115000 | 11/5 3:49 PM | 115.00 | 3.74 | 3.45 | 3.9 | 1.81 | 93.78% | 40 | 10 | 26.53% | No |
| AZN280121C00120000 | 11/5 3:49 PM | 120.00 | 3.01 | 2.57 | 3.2 | 0.05 | 1.69% | 40 | 25 | 26.36% | No |
| AZN280121C00125000 | 11/5 11:57 AM | 125.00 | 2.30 | 2 | 2.58 | 0.07 | 3.14% | 1 | 108 | 26.09% | No |
| Contract | Last Trade Date | Strike | Last | Bid | Ask | Change | % Chg | Volume | Open Int. | Implied Vol | ITM |
|---|---|---|---|---|---|---|---|---|---|---|---|
| AZN280121P00037500 | 10/31 3:00 PM | 37.50 | 0.74 | 0.42 | 0.96 | 0.00 | 0.00% | 4 | 4 | 36.00% | No |
| AZN280121P00042500 | 9/25 1:15 PM | 42.50 | 1.35 | 0.68 | 1.18 | 0.00 | 0.00% | 0 | 1 | 32.61% | No |
| AZN280121P00045000 | 10/31 3:57 PM | 45.00 | 1.25 | 0.94 | 1.47 | 0.00 | 0.00% | 10 | 6 | 32.08% | No |
| AZN280121P00047500 | 10/31 2:55 PM | 47.50 | 1.48 | 1.18 | 1.72 | 0.00 | 0.00% | 18 | 8 | 31.09% | No |
| AZN280121P00050000 | 10/31 3:00 PM | 50.00 | 1.74 | 1.46 | 2 | 0.00 | 0.00% | 12 | 9 | 30.14% | No |
| AZN280121P00055000 | 11/3 3:04 PM | 55.00 | 2.49 | 2.36 | 2.9 | 0.00 | 0.00% | 2 | 18 | 29.24% | No |
| AZN280121P00060000 | 10/1 10:54 AM | 60.00 | 3.25 | 3.25 | 4.6 | 0.00 | 0.00% | 1 | 1 | 30.14% | No |
| AZN280121P00065000 | 9/24 9:30 AM | 65.00 | 5.65 | 4.05 | 4.4 | 0.00 | 0.00% | 0 | 3 | 24.63% | No |
| AZN280121P00070000 | 10/27 9:30 AM | 70.00 | 5.55 | 4.8 | 7.15 | 0.00 | 0.00% | 0 | 1 | 26.79% | No |
| AZN280121P00075000 | 10/29 3:47 PM | 75.00 | 7.45 | 6.5 | 8.9 | 0.00 | 0.00% | 1 | 4 | 25.49% | No |
| AZN280121P00077500 | 10/13 9:35 AM | 77.50 | 7.65 | 7.5 | 9.85 | 0.00 | 0.00% | 1 | 7 | 24.78% | No |
| AZN280121P00080000 | 11/3 2:53 PM | 80.00 | 9.69 | 9.55 | 10.95 | 0.00 | 0.00% | 5 | 20 | 24.24% | No |
| AZN280121P00082500 | 11/3 2:53 PM | 82.50 | 10.86 | 9.65 | 12.15 | 0.00 | 0.00% | 5 | 33 | 23.76% | Yes |
| AZN280121P00085000 | 10/13 9:34 AM | 85.00 | 10.80 | 11.95 | 13.4 | 0.00 | 0.00% | 1 | 48 | 23.22% | Yes |
| AZN280121P00087500 | 10/13 9:35 AM | 87.50 | 12.00 | 13.25 | 14.8 | 0.00 | 0.00% | 1 | 11 | 22.82% | Yes |
| AZN280121P00090000 | 10/9 9:36 AM | 90.00 | 12.65 | 14.65 | 16.3 | 0.00 | 0.00% | 1 | 8 | 22.47% | Yes |
| AZN280121P00095000 | 10/9 9:36 AM | 95.00 | 15.40 | 16.7 | 19.4 | 0.00 | 0.00% | 1 | 6 | 21.47% | Yes |
| AZN280121P00100000 | 11/3 10:00 AM | 100.00 | 21.15 | 21.25 | 22.9 | 0.00 | 0.00% | 2 | 7 | 20.67% | Yes |
| AZN280121P00105000 | 10/7 1:59 PM | 105.00 | 22.20 | 25.1 | 26.75 | 0.00 | 0.00% | 0 | 3 | 20.02% | Yes |
| AZN280121P00110000 | 10/20 2:14 PM | 110.00 | 27.40 | 29.25 | 30.75 | 0.00 | 0.00% | 2 | 1 | 19.05% | Yes |
| AZN280121P00115000 | 10/6 2:41 PM | 115.00 | 30.63 | 33.7 | 35.1 | 0.00 | 0.00% | 0 | 1 | 18.45% | Yes |
| AZN280121P00120000 | 11/5 3:26 PM | 120.00 | 38.70 | 37.75 | 40.05 | 1.00 | 2.65% | 6 | 6 | 19.76% | Yes |
