AZN - AstraZeneca PLC - Depositary Receipt (Common Stock)

Utgång

Puts för September 19, 2025

Kontrakt	Strike	Bud	Fråga	Senaste	Volym	OI	IV	Delta	Gamma	Theta	Theta	Rho
AZN20250926P00067000	67.00	0.00	0.10	0.00	0	0	49.75%	-0.03	0.01	-0.02	0.01	-0.00
AZN20250926P00068000	68.00	0.00	0.10	0.00	0	0	45.03%	-0.03	0.01	-0.02	0.01	-0.00
AZN20250926P00069000	69.00	0.00	0.11	0.00	0	0	41.00%	-0.03	0.02	-0.02	0.01	-0.00
AZN20250926P00070000	70.00	0.00	0.13	0.00	0	0	37.37%	-0.04	0.02	-0.02	0.01	-0.00
AZN20250926P00071000	71.00	0.00	0.26	0.00	0	0	37.72%	-0.07	0.03	-0.04	0.02	-0.00
AZN20250926P00072000	72.00	0.00	0.09	0.00	0	0	25.57%	-0.04	0.03	-0.02	0.01	-0.00
AZN20250926P00073000	73.00	0.05	0.15	0.08	16	94	23.90%	-0.08	0.06	-0.02	0.02	-0.00
AZN20250926P00074000	74.00	0.13	0.27	0.13	54	8	23.05%	-0.14	0.09	-0.04	0.02	-0.00
AZN20250926P00075000	75.00	0.19	0.47	0.29	19	244	22.72%	-0.26	0.13	-0.06	0.03	-0.00
AZN20250926P00076000	76.00	0.51	0.79	0.65	47	207	21.48%	-0.40	0.17	-0.07	0.04	-0.01
AZN20250926P00077000	77.00	1.15	1.42	1.12	17	118	22.48%	-0.58	0.17	-0.07	0.04	-0.01
AZN20250926P00078000	78.00	1.43	2.22	1.97	1	99	22.46%	-0.73	0.15	-0.06	0.03	-0.01
AZN20250926P00079000	79.00	2.51	2.96	2.48	20	8	27.88%	-0.80	0.10	-0.06	0.03	-0.01
AZN20250926P00080000	80.00	2.67	3.85	3.55	2	19	26.15%	-0.90	0.08	-0.04	0.02	-0.01
AZN20250926P00081000	81.00	4.60	4.85	0.00	0	15	31.15%	-0.92	0.06	-0.04	0.02	-0.01
AZN20250926P00082000	82.00	5.55	6.60	0.00	0	0	35.92%	-0.93	0.04	-0.04	0.01	-0.01
AZN20250926P00083000	83.00	5.80	6.95	0.00	0	1	40.50%	-0.93	0.04	-0.05	0.01	-0.01
AZN20250926P00084000	84.00	6.65	7.90	0.00	0	0	44.92%	-0.94	0.03	-0.05	0.01	-0.01
AZN20250926P00085000	85.00	8.55	9.90	0.00	0	0	49.20%	-0.94	0.03	-0.05	0.01	-0.01
AZN20250926P00086000	86.00	9.55	10.00	0.00	0	0	53.35%	-0.95	0.02	-0.05	0.01	-0.01

Calls för September 19, 2025

Kontrakt	Strike	Bud	Fråga	Senaste	Volym	OI	IV	Delta	Gamma	Theta	Theta	Rho
AZN20250926C00067000	67.00	8.15	9.55	0.00	0	0	40.02%	0.99	0.00	-0.00	0.00	0.01
AZN20250926C00068000	68.00	8.25	8.55	0.00	0	0	52.07%	0.95	0.02	-0.04	0.01	0.01
AZN20250926C00069000	69.00	7.20	7.50	0.00	0	0	50.79%	0.93	0.02	-0.05	0.01	0.01
AZN20250926C00070000	70.00	6.25	6.65	0.00	0	0	45.17%	0.93	0.03	-0.04	0.02	0.01
AZN20250926C00071000	71.00	5.25	5.60	0.00	0	13	22.86%	0.99	0.01	-0.00	0.00	0.01
AZN20250926C00072000	72.00	4.25	4.65	0.00	0	0	23.95%	0.97	0.03	-0.01	0.01	0.01
AZN20250926C00073000	73.00	2.85	3.60	0.00	0	0	26.67%	0.90	0.06	-0.03	0.02	0.01
AZN20250926C00074000	74.00	2.31	2.65	0.00	0	0	21.98%	0.87	0.09	-0.03	0.02	0.01
AZN20250926C00075000	75.00	1.36	2.36	0.00	0	7	22.75%	0.75	0.13	-0.06	0.03	0.01
AZN20250926C00076000	76.00	0.98	1.34	1.28	1	26	21.08%	0.60	0.17	-0.06	0.04	0.01
AZN20250926C00077000	77.00	0.50	0.81	0.75	1	20	21.97%	0.43	0.17	-0.07	0.04	0.01
AZN20250926C00078000	78.00	0.10	0.43	0.35	66	56	21.98%	0.28	0.14	-0.06	0.04	0.00
AZN20250926C00079000	79.00	0.10	0.29	0.11	3,218	70	25.13%	0.19	0.10	-0.05	0.03	0.00
AZN20250926C00080000	80.00	0.00	0.54	0.08	11	80	24.95%	0.11	0.07	-0.03	0.02	0.00
AZN20250926C00081000	81.00	0.00	1.58	0.00	0	47	27.40%	0.07	0.05	-0.03	0.02	0.00
AZN20250926C00082000	82.00	0.00	0.12	0.00	0	34	29.34%	0.05	0.03	-0.02	0.01	0.00
AZN20250926C00083000	83.00	0.00	0.10	0.00	0	23	32.32%	0.04	0.02	-0.02	0.01	0.00
AZN20250926C00084000	84.00	0.00	0.09	0.00	0	35	35.53%	0.03	0.02	-0.02	0.01	0.00
AZN20250926C00085000	85.00	0.01	0.09	0.00	0	40	39.92%	0.03	0.02	-0.02	0.01	0.00
AZN20250926C00086000	86.00	0.00	0.09	0.00	0	24	42.82%	0.03	0.01	-0.02	0.01	0.00

AZN - AstraZeneca PLC - Depositary Receipt (Common Stock) - Alternativkedja