Options Chain for ASTRAZENECA PLC ORD (AZN) - $166.75 as of 8/24/2026 7:29:58 PM EST
Calls
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 110.00 | 55.60 | 59.70 | 57.65 | 46.55 | 0.00 | 0.00% | 0.52 | 0 | 6 | 0.90 | 1.00 | 0.00 | 0.00 | 8/3/2026 | 8/24/2026 4:00:00 PM EST |
| 115.00 | 50.40 | 54.60 | 52.50 | % | 0.46 | 0 | 0 | 0.82 | 1.00 | 0.00 | -0.01 | 8/24/2026 4:00:00 PM EST | |||
| 120.00 | 45.70 | 49.80 | 47.75 | 36.73 | 0.00 | 0.00% | 0.40 | 0 | 2 | 0.75 | 1.00 | 0.00 | -0.01 | 8/3/2026 | 8/24/2026 4:00:00 PM EST |
| 125.00 | 40.80 | 44.70 | 42.75 | % | 0.34 | 0 | 0 | 0.66 | 0.99 | 0.00 | -0.02 | 8/24/2026 4:00:00 PM EST | |||
| 130.00 | 36.30 | 38.70 | 37.50 | 37.50 | +4.50 | +13.64% | 0.29 | 2 | 42 | 0.52 | 0.98 | 0.00 | -0.02 | 8/24/2026 | 8/24/2026 4:00:00 PM EST |
| 135.00 | 31.50 | 33.80 | 32.65 | % | 0.24 | 0 | 0 | 0.45 | 0.96 | 0.00 | -0.03 | 8/24/2026 4:00:00 PM EST | |||
| 140.00 | 26.30 | 29.80 | 28.05 | 27.80 | 0.00 | 0.00% | 0.20 | 0 | 16 | 0.47 | 0.94 | 0.01 | -0.04 | 8/21/2026 | 8/24/2026 4:00:00 PM EST |
| 145.00 | 22.30 | 24.90 | 23.60 | 22.00 | 0.00 | 0.00% | 0.16 | 0 | 10 | 0.41 | 0.90 | 0.01 | -0.05 | 8/19/2026 | 8/24/2026 4:00:00 PM EST |
| 150.00 | 18.00 | 20.20 | 19.10 | 13.50 | 0.00 | 0.00% | 0.13 | 0 | 45 | 0.27 | 0.84 | 0.01 | -0.06 | 8/18/2026 | 8/24/2026 4:00:00 PM EST |
| 155.00 | 14.20 | 16.40 | 15.30 | 14.89 | 0.00 | 0.00% | 0.10 | 0 | 91 | 0.29 | 0.77 | 0.02 | -0.07 | 8/21/2026 | 8/24/2026 4:00:00 PM EST |
| 160.00 | 11.10 | 12.30 | 11.70 | 12.10 | 0.00 | 0.00% | 0.07 | 0 | 681 | 0.28 | 0.69 | 0.02 | -0.08 | 8/21/2026 | 8/24/2026 4:00:00 PM EST |
| 165.00 | 8.40 | 9.00 | 8.70 | 8.50 | -0.10 | -1.17% | 0.05 | 39 | 1,199 | 0.28 | 0.59 | 0.02 | -0.08 | 8/24/2026 | 8/24/2026 4:00:00 PM EST |
| 170.00 | 5.60 | 6.30 | 5.95 | 5.90 | -0.10 | -1.67% | 0.04 | 57 | 17,730 | 0.27 | 0.48 | 0.02 | -0.08 | 8/24/2026 | 8/24/2026 4:00:00 PM EST |
| 175.00 | 4.00 | 4.90 | 4.45 | 3.70 | -0.37 | -9.10% | 0.03 | 8 | 977 | 0.29 | 0.36 | 0.02 | -0.07 | 8/24/2026 | 8/24/2026 4:00:00 PM EST |
| 180.00 | 1.05 | 3.10 | 2.08 | 2.55 | -0.25 | -8.93% | 0.01 | 120 | 377 | 0.24 | 0.25 | 0.02 | -0.06 | 8/24/2026 | 8/24/2026 4:00:00 PM EST |
| 185.00 | 1.25 | 2.65 | 1.95 | 1.80 | -0.15 | -7.70% | 0.01 | 62 | 427 | 0.28 | 0.17 | 0.02 | -0.04 | 8/24/2026 | 8/24/2026 4:00:00 PM EST |
| 190.00 | 0.80 | 1.70 | 1.25 | 1.10 | -0.05 | -4.35% | 0.01 | 2 | 342 | 0.28 | 0.11 | 0.01 | -0.03 | 8/24/2026 | 8/24/2026 4:00:00 PM EST |
| 195.00 | 0.20 | 1.15 | 0.68 | 0.75 | 0.00 | 0.00% | 0.00 | 0 | 1,607 | 0.27 | 0.07 | 0.01 | -0.02 | 8/21/2026 | 8/24/2026 4:00:00 PM EST |
| 200.00 | 0.00 | 0.85 | 0.43 | 0.75 | +0.30 | +66.67% | 0.00 | 7 | 258 | 0.33 | 0.04 | 0.01 | -0.01 | 8/24/2026 | 8/24/2026 4:00:00 PM EST |
| 210.00 | 0.00 | 0.50 | 0.25 | 0.26 | +0.01 | +4.00% | 0.00 | 1 | 507 | 0.33 | 0.01 | 0.00 | -0.01 | 8/24/2026 | 8/24/2026 4:00:00 PM EST |
| 220.00 | 0.00 | 0.25 | 0.13 | 0.10 | +0.01 | +11.12% | 0.00 | 1 | 273 | 0.37 | 0.00 | 0.00 | 0.00 | 8/24/2026 | 8/24/2026 4:00:00 PM EST |
| 230.00 | 0.00 | 0.35 | 0.18 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 37 | 0.44 | 0.00 | 0.00 | 0.00 | 8/5/2026 | 8/24/2026 4:00:00 PM EST |
| 240.00 | 0.00 | 0.65 | 0.33 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 35 | 0.54 | 0.00 | 0.00 | 0.00 | 7/20/2026 | 8/24/2026 4:00:00 PM EST |
| 250.00 | 0.00 | 2.15 | 1.08 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 12 | 0.75 | 0.00 | 0.00 | 0.00 | 8/7/2026 | 8/24/2026 4:00:00 PM EST |
| 260.00 | 0.00 | 2.15 | 1.08 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 28 | 0.81 | 0.00 | 0.00 | 0.00 | 7/6/2026 | 8/24/2026 4:00:00 PM EST |
| 270.00 | 0.00 | 0.45 | 0.23 | 1.57 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.63 | 0.00 | 0.00 | 0.00 | 4/1/2026 | 8/24/2026 4:00:00 PM EST |
| 280.00 | 0.00 | 2.15 | 1.08 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 9 | 0.90 | 0.00 | 0.00 | 0.00 | 5/18/2026 | 8/24/2026 4:00:00 PM EST |
| 290.00 | 0.00 | 2.15 | 1.08 | 0.60 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.94 | 0.00 | 0.00 | 0.00 | 4/17/2026 | 8/24/2026 4:00:00 PM EST |
| 300.00 | 0.00 | 0.45 | 0.23 | 0.45 | 0.00 | 0.00% | 0.00 | 0 | 15 | 0.74 | 0.00 | 0.00 | 0.00 | 4/17/2026 | 8/24/2026 4:00:00 PM EST |
| 310.00 | 0.00 | 2.15 | 1.08 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 5 | 1.03 | 0.00 | 0.00 | 0.00 | 4/17/2026 | 8/24/2026 4:00:00 PM EST |
Puts
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 110.00 | 0.00 | 0.70 | 0.35 | 0.38 | 0.00 | 0.00% | 0.00 | 0 | 8 | 0.67 | 0.00 | 0.00 | 0.00 | 8/20/2026 | 8/24/2026 4:00:00 PM EST |
| 115.00 | 0.00 | 0.70 | 0.35 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 43 | 0.61 | 0.00 | 0.00 | -0.01 | 8/4/2026 | 8/24/2026 4:00:00 PM EST |
| 120.00 | 0.00 | 0.85 | 0.43 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 79 | 0.57 | 0.00 | 0.00 | -0.01 | 8/19/2026 | 8/24/2026 4:00:00 PM EST |
| 125.00 | 0.05 | 0.40 | 0.23 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 30 | 0.38 | -0.01 | 0.00 | -0.02 | 8/14/2026 | 8/24/2026 4:00:00 PM EST |
| 130.00 | 0.00 | 0.55 | 0.28 | 0.68 | 0.00 | 0.00% | 0.00 | 0 | 175 | 0.42 | -0.02 | 0.00 | -0.02 | 8/20/2026 | 8/24/2026 4:00:00 PM EST |
| 135.00 | 0.25 | 0.55 | 0.40 | 0.43 | 0.00 | 0.00% | 0.00 | 0 | 209 | 0.34 | -0.04 | 0.00 | -0.03 | 8/19/2026 | 8/24/2026 4:00:00 PM EST |
| 140.00 | 0.40 | 1.00 | 0.70 | 0.87 | 0.00 | 0.00% | 0.01 | 0 | 315 | 0.33 | -0.06 | 0.01 | -0.04 | 8/20/2026 | 8/24/2026 4:00:00 PM EST |
| 145.00 | 0.70 | 1.20 | 0.95 | 0.95 | -0.05 | -5.00% | 0.01 | 3 | 194 | 0.31 | -0.10 | 0.01 | -0.05 | 8/24/2026 | 8/24/2026 4:00:00 PM EST |
| 150.00 | 1.05 | 2.45 | 1.75 | 1.56 | -0.13 | -7.70% | 0.01 | 14 | 167 | 0.31 | -0.16 | 0.01 | -0.06 | 8/24/2026 | 8/24/2026 4:00:00 PM EST |
| 155.00 | 2.25 | 2.85 | 2.55 | 2.50 | -0.22 | -8.09% | 0.02 | 22 | 141 | 0.30 | -0.23 | 0.02 | -0.07 | 8/24/2026 | 8/24/2026 4:00:00 PM EST |
| 160.00 | 3.60 | 4.30 | 3.95 | 4.70 | +0.51 | +12.18% | 0.02 | 1 | 1,556 | 0.29 | -0.31 | 0.02 | -0.08 | 8/24/2026 | 8/24/2026 4:00:00 PM EST |
| 165.00 | 5.50 | 6.20 | 5.85 | 7.00 | +0.87 | +14.20% | 0.04 | 37 | 1,772 | 0.28 | -0.41 | 0.02 | -0.08 | 8/24/2026 | 8/24/2026 4:00:00 PM EST |
| 170.00 | 7.00 | 9.70 | 8.35 | 9.80 | +1.20 | +13.96% | 0.05 | 9 | 432 | 0.28 | -0.52 | 0.02 | -0.08 | 8/24/2026 | 8/24/2026 4:00:00 PM EST |
| 175.00 | 10.90 | 12.20 | 11.55 | 18.31 | 0.00 | 0.00% | 0.07 | 0 | 268 | 0.28 | -0.64 | 0.02 | -0.07 | 8/13/2026 | 8/24/2026 4:00:00 PM EST |
| 180.00 | 13.80 | 16.40 | 15.10 | 14.90 | -2.90 | -16.30% | 0.08 | 1 | 129 | 0.27 | -0.75 | 0.02 | -0.06 | 8/24/2026 | 8/24/2026 4:00:00 PM EST |
| 185.00 | 18.10 | 20.40 | 19.25 | 23.60 | 0.00 | 0.00% | 0.10 | 0 | 383 | 0.35 | -0.83 | 0.02 | -0.04 | 8/20/2026 | 8/24/2026 4:00:00 PM EST |
| 190.00 | 22.40 | 25.10 | 23.75 | 33.70 | 0.00 | 0.00% | 0.12 | 0 | 23 | 0.38 | -0.89 | 0.01 | -0.03 | 8/14/2026 | 8/24/2026 4:00:00 PM EST |
| 195.00 | 27.00 | 29.90 | 28.45 | 18.40 | 0.00 | 0.00% | 0.15 | 0 | 0 | 0.42 | -0.93 | 0.01 | -0.02 | 6/8/2026 | 8/24/2026 4:00:00 PM EST |
| 200.00 | 31.90 | 34.80 | 33.35 | 43.85 | 0.00 | 0.00% | 0.17 | 0 | 0 | 0.43 | -0.96 | 0.01 | -0.01 | 8/14/2026 | 8/24/2026 4:00:00 PM EST |
| 210.00 | 41.50 | 45.20 | 43.35 | 30.35 | 0.00 | 0.00% | 0.21 | 0 | 0 | 0.56 | -0.99 | 0.00 | -0.01 | 5/7/2026 | 8/24/2026 4:00:00 PM EST |
| 220.00 | 51.20 | 55.20 | 53.20 | 35.10 | 0.00 | 0.00% | 0.24 | 0 | 0 | 0.61 | -1.00 | 0.00 | 0.00 | 5/21/2026 | 8/24/2026 4:00:00 PM EST |
| 230.00 | 61.80 | 65.20 | 63.50 | 30.84 | 0.00 | 0.00% | 0.28 | 0 | 0 | 0.68 | -1.00 | 0.00 | 0.00 | 4/14/2026 | 8/24/2026 4:00:00 PM EST |
| 240.00 | 71.10 | 75.20 | 73.15 | 38.64 | 0.00 | 0.00% | 0.30 | 0 | 0 | 0.74 | -1.00 | 0.00 | 0.00 | 4/14/2026 | 8/24/2026 4:00:00 PM EST |
| 250.00 | 81.20 | 85.20 | 83.20 | % | 0.33 | 0 | 0 | 0.80 | -1.00 | 0.00 | 0.00 | 8/24/2026 4:00:00 PM EST | |||
| 260.00 | 91.20 | 95.20 | 93.20 | % | 0.36 | 0 | 0 | 0.85 | -1.00 | 0.00 | 0.00 | 8/24/2026 4:00:00 PM EST | |||
| 270.00 | 101.10 | 105.20 | 103.15 | % | 0.38 | 0 | 0 | 0.90 | -1.00 | 0.00 | 0.00 | 8/24/2026 4:00:00 PM EST | |||
| 280.00 | 111.40 | 115.30 | 113.35 | % | 0.40 | 0 | 0 | 0.96 | -1.00 | 0.00 | 0.00 | 8/24/2026 4:00:00 PM EST | |||
| 290.00 | 121.20 | 125.20 | 123.20 | % | 0.42 | 0 | 0 | 1.00 | -1.00 | 0.00 | 0.00 | 8/24/2026 4:00:00 PM EST | |||
| 300.00 | 131.20 | 135.20 | 133.20 | % | 0.44 | 0 | 0 | 1.04 | -1.00 | 0.00 | 0.00 | 8/24/2026 4:00:00 PM EST | |||
| 310.00 | 141.20 | 145.20 | 143.20 | % | 0.46 | 0 | 0 | 1.09 | -1.00 | 0.00 | 0.00 | 8/24/2026 4:00:00 PM EST |