Options Chain for ASTRAZENECA PLC ORD (AZN) - $169.64 as of 8/3/2026 4:18:28 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 | 47.60 | 50.50 | 49.05 | 46.55 | % | 0.45 | 22 | 0 | 0.61 | 0.98 | 0.00 | -0.01 | 8/3/2026 | 8/3/2026 4:00:04 PM EST | |
| 115.00 | 42.90 | 45.70 | 44.30 | % | 0.39 | 0 | 0 | 0.46 | 0.97 | 0.00 | -0.01 | 8/3/2026 4:00:04 PM EST | |||
| 120.00 | 38.10 | 40.80 | 39.45 | 36.73 | % | 0.33 | 2 | 0 | 0.47 | 0.96 | 0.00 | -0.02 | 8/3/2026 | 8/3/2026 4:00:04 PM EST | |
| 125.00 | 33.40 | 35.80 | 34.60 | % | 0.28 | 0 | 0 | 0.43 | 0.94 | 0.00 | -0.03 | 8/3/2026 4:00:04 PM EST | |||
| 130.00 | 28.80 | 31.60 | 30.20 | 29.21 | -31.10 | -51.57% | 0.23 | 37 | 4 | 0.42 | 0.90 | 0.01 | -0.03 | 8/3/2026 | 8/3/2026 4:00:04 PM EST |
| 135.00 | 24.40 | 26.90 | 25.65 | % | 0.19 | 0 | 0 | 0.39 | 0.86 | 0.01 | -0.04 | 8/3/2026 4:00:04 PM EST | |||
| 140.00 | 20.10 | 23.10 | 21.60 | 21.26 | -11.94 | -35.97% | 0.15 | 14 | 2 | 0.33 | 0.81 | 0.01 | -0.05 | 8/3/2026 | 8/3/2026 4:00:04 PM EST |
| 145.00 | 16.90 | 18.30 | 17.60 | 14.40 | % | 0.12 | 4 | 0 | 0.34 | 0.75 | 0.01 | -0.06 | 8/3/2026 | 8/3/2026 4:00:04 PM EST | |
| 150.00 | 13.40 | 15.00 | 14.20 | 13.20 | % | 0.09 | 22 | 0 | 0.34 | 0.67 | 0.01 | -0.06 | 8/3/2026 | 8/3/2026 4:00:04 PM EST | |
| 155.00 | 10.60 | 11.80 | 11.20 | 11.30 | % | 0.07 | 154 | 0 | 0.33 | 0.59 | 0.02 | -0.06 | 8/3/2026 | 8/3/2026 4:00:04 PM EST | |
| 160.00 | 8.00 | 9.00 | 8.50 | 8.42 | -10.48 | -55.45% | 0.05 | 63 | 19 | 0.33 | 0.50 | 0.02 | -0.06 | 8/3/2026 | 8/3/2026 4:00:04 PM EST |
| 165.00 | 6.10 | 7.30 | 6.70 | 6.26 | -4.74 | -43.10% | 0.04 | 33 | 294 | 0.33 | 0.41 | 0.02 | -0.06 | 8/3/2026 | 8/3/2026 4:00:04 PM EST |
| 170.00 | 4.60 | 5.30 | 4.95 | 4.93 | -4.17 | -45.83% | 0.03 | 16,071 | 270 | 0.33 | 0.32 | 0.02 | -0.06 | 8/3/2026 | 8/3/2026 4:00:04 PM EST |
| 175.00 | 3.20 | 4.10 | 3.65 | 3.65 | -3.15 | -46.33% | 0.02 | 251 | 627 | 0.33 | 0.25 | 0.01 | -0.05 | 8/3/2026 | 8/3/2026 4:00:04 PM EST |
| 180.00 | 2.00 | 2.95 | 2.48 | 2.40 | -2.30 | -48.94% | 0.01 | 43 | 260 | 0.32 | 0.19 | 0.01 | -0.04 | 8/3/2026 | 8/3/2026 4:00:04 PM EST |
| 185.00 | 1.30 | 2.25 | 1.78 | 3.50 | 0.00 | 0.00% | 0.01 | 0 | 285 | 0.32 | 0.14 | 0.01 | -0.04 | 7/31/2026 | 8/3/2026 4:00:04 PM EST |
| 190.00 | 0.85 | 1.70 | 1.28 | 1.10 | -1.30 | -54.17% | 0.01 | 10 | 387 | 0.33 | 0.11 | 0.01 | -0.03 | 8/3/2026 | 8/3/2026 4:00:04 PM EST |
| 195.00 | 0.00 | 1.25 | 0.63 | 1.00 | -1.61 | -61.69% | 0.00 | 1 | 1,662 | 0.35 | 0.08 | 0.01 | -0.02 | 8/3/2026 | 8/3/2026 4:00:04 PM EST |
| 200.00 | 0.50 | 0.85 | 0.68 | 0.60 | -0.40 | -40.00% | 0.00 | 87 | 314 | 0.33 | 0.06 | 0.01 | -0.02 | 8/3/2026 | 8/3/2026 4:00:04 PM EST |
| 210.00 | 0.20 | 0.55 | 0.38 | 0.50 | -0.30 | -37.50% | 0.00 | 4 | 495 | 0.33 | 0.03 | 0.00 | -0.01 | 8/3/2026 | 8/3/2026 4:00:04 PM EST |
| 220.00 | 0.00 | 0.40 | 0.20 | 0.20 | -0.15 | -42.86% | 0.00 | 80 | 203 | 0.38 | 0.02 | 0.00 | -0.01 | 8/3/2026 | 8/3/2026 4:00:04 PM EST |
| 230.00 | 0.00 | 0.90 | 0.45 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 36 | 0.50 | 0.01 | 0.00 | 0.00 | 7/28/2026 | 8/3/2026 4:00:04 PM EST |
| 240.00 | 0.00 | 0.30 | 0.15 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 35 | 0.45 | 0.00 | 0.00 | 0.00 | 7/20/2026 | 8/3/2026 4:00:04 PM EST |
| 250.00 | 0.00 | 0.50 | 0.25 | 0.05 | -0.50 | -90.91% | 0.00 | 1 | 10 | 0.53 | 0.00 | 0.00 | 0.00 | 8/3/2026 | 8/3/2026 4:00:04 PM EST |
| 260.00 | 0.00 | 2.15 | 1.08 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 28 | 0.75 | 0.00 | 0.00 | 0.00 | 7/6/2026 | 8/3/2026 4:00:04 PM EST |
| 270.00 | 0.00 | 2.15 | 1.08 | 1.57 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.79 | 0.00 | 0.00 | 0.00 | 4/1/2026 | 8/3/2026 4:00:04 PM EST |
| 280.00 | 0.00 | 2.15 | 1.08 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 9 | 0.83 | 0.00 | 0.00 | 0.00 | 5/18/2026 | 8/3/2026 4:00:04 PM EST |
| 290.00 | 0.00 | 2.15 | 1.08 | 0.60 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.86 | 0.00 | 0.00 | 0.00 | 4/17/2026 | 8/3/2026 4:00:04 PM EST |
| 300.00 | 0.00 | 2.15 | 1.08 | 0.45 | 0.00 | 0.00% | 0.00 | 0 | 15 | 0.90 | 0.00 | 0.00 | 0.00 | 4/17/2026 | 8/3/2026 4:00:04 PM EST |
| 310.00 | 0.00 | 2.15 | 1.08 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.93 | 0.00 | 0.00 | 0.00 | 4/17/2026 | 8/3/2026 4:00:04 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 | 0.05 | 0.50 | 0.28 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 8 | 0.41 | -0.02 | 0.00 | -0.01 | 6/15/2026 | 8/3/2026 4:00:04 PM EST |
| 115.00 | 0.15 | 0.70 | 0.43 | 0.37 | +0.07 | +23.34% | 0.00 | 9 | 32 | 0.40 | -0.03 | 0.00 | -0.01 | 8/3/2026 | 8/3/2026 4:00:04 PM EST |
| 120.00 | 0.10 | 0.65 | 0.38 | 0.55 | +0.40 | +266.67% | 0.00 | 13 | 66 | 0.35 | -0.04 | 0.00 | -0.02 | 8/3/2026 | 8/3/2026 4:00:04 PM EST |
| 125.00 | 0.25 | 1.15 | 0.70 | 0.80 | +0.50 | +166.67% | 0.01 | 19 | 12 | 0.35 | -0.06 | 0.00 | -0.03 | 8/3/2026 | 8/3/2026 4:00:04 PM EST |
| 130.00 | 0.95 | 1.40 | 1.18 | 1.05 | +0.65 | +162.50% | 0.01 | 39 | 139 | 0.36 | -0.10 | 0.01 | -0.03 | 8/3/2026 | 8/3/2026 4:00:04 PM EST |
| 135.00 | 1.50 | 2.10 | 1.80 | 1.75 | +1.10 | +169.24% | 0.01 | 42 | 192 | 0.35 | -0.14 | 0.01 | -0.04 | 8/3/2026 | 8/3/2026 4:00:04 PM EST |
| 140.00 | 2.20 | 3.30 | 2.75 | 2.60 | +1.43 | +122.23% | 0.02 | 49 | 272 | 0.33 | -0.19 | 0.01 | -0.05 | 8/3/2026 | 8/3/2026 4:00:04 PM EST |
| 145.00 | 3.30 | 4.00 | 3.65 | 4.00 | +2.70 | +207.70% | 0.03 | 78 | 40 | 0.33 | -0.25 | 0.01 | -0.06 | 8/3/2026 | 8/3/2026 4:00:04 PM EST |
| 150.00 | 4.60 | 5.80 | 5.20 | 5.40 | +3.33 | +160.87% | 0.03 | 70 | 70 | 0.32 | -0.33 | 0.01 | -0.06 | 8/3/2026 | 8/3/2026 4:00:04 PM EST |
| 155.00 | 6.50 | 8.00 | 7.25 | 7.50 | +4.40 | +141.94% | 0.05 | 10 | 79 | 0.32 | -0.41 | 0.02 | -0.06 | 8/3/2026 | 8/3/2026 4:00:04 PM EST |
| 160.00 | 8.80 | 10.30 | 9.55 | 10.25 | +5.95 | +138.38% | 0.06 | 9 | 1,346 | 0.31 | -0.50 | 0.02 | -0.06 | 8/3/2026 | 8/3/2026 4:00:04 PM EST |
| 165.00 | 11.70 | 13.30 | 12.50 | 13.45 | +7.45 | +124.17% | 0.08 | 1 | 1,499 | 0.30 | -0.59 | 0.02 | -0.06 | 8/3/2026 | 8/3/2026 4:00:04 PM EST |
| 170.00 | 15.20 | 16.70 | 15.95 | 17.66 | +9.26 | +110.24% | 0.09 | 5 | 439 | 0.30 | -0.68 | 0.02 | -0.06 | 8/3/2026 | 8/3/2026 4:00:04 PM EST |
| 175.00 | 19.10 | 20.50 | 19.80 | 20.92 | +10.42 | +99.24% | 0.11 | 1 | 268 | 0.30 | -0.75 | 0.01 | -0.05 | 8/3/2026 | 8/3/2026 4:00:04 PM EST |
| 180.00 | 22.40 | 25.00 | 23.70 | 13.40 | 0.00 | 0.00% | 0.13 | 0 | 125 | 0.28 | -0.81 | 0.01 | -0.04 | 7/28/2026 | 8/3/2026 4:00:04 PM EST |
| 185.00 | 26.80 | 29.40 | 28.10 | 16.61 | 0.00 | 0.00% | 0.15 | 0 | 384 | 0.28 | -0.86 | 0.01 | -0.04 | 7/27/2026 | 8/3/2026 4:00:04 PM EST |
| 190.00 | 31.20 | 33.90 | 32.55 | 11.86 | 0.00 | 0.00% | 0.17 | 0 | 31 | 0.26 | -0.89 | 0.01 | -0.03 | 6/30/2026 | 8/3/2026 4:00:04 PM EST |
| 195.00 | 36.10 | 38.70 | 37.40 | 18.40 | 0.00 | 0.00% | 0.19 | 0 | 15 | 0.26 | -0.92 | 0.01 | -0.02 | 6/8/2026 | 8/3/2026 4:00:04 PM EST |
| 200.00 | 40.90 | 43.50 | 42.20 | 20.90 | 0.00 | 0.00% | 0.21 | 0 | 5 | 0.50 | -0.94 | 0.01 | -0.02 | 6/8/2026 | 8/3/2026 4:00:04 PM EST |
| 210.00 | 50.70 | 54.10 | 52.40 | 30.35 | 0.00 | 0.00% | 0.25 | 0 | 1 | 0.55 | -0.97 | 0.00 | -0.01 | 5/7/2026 | 8/3/2026 4:00:04 PM EST |
| 220.00 | 60.70 | 64.10 | 62.40 | 35.10 | 0.00 | 0.00% | 0.28 | 0 | 1 | 0.61 | -0.98 | 0.00 | -0.01 | 5/21/2026 | 8/3/2026 4:00:04 PM EST |
| 230.00 | 70.70 | 73.80 | 72.25 | 30.84 | 0.00 | 0.00% | 0.31 | 0 | 1 | 0.69 | -0.99 | 0.00 | 0.00 | 4/14/2026 | 8/3/2026 4:00:04 PM EST |
| 240.00 | 80.70 | 83.60 | 82.15 | 38.64 | 0.00 | 0.00% | 0.34 | 0 | 0 | 0.74 | -1.00 | 0.00 | 0.00 | 4/14/2026 | 8/3/2026 4:00:04 PM EST |
| 250.00 | 90.70 | 94.20 | 92.45 | % | 0.37 | 0 | 0 | 0.79 | -1.00 | 0.00 | 0.00 | 8/3/2026 4:00:04 PM EST | |||
| 260.00 | 100.70 | 103.60 | 102.15 | % | 0.39 | 0 | 0 | 0.84 | -1.00 | 0.00 | 0.00 | 8/3/2026 4:00:04 PM EST | |||
| 270.00 | 110.70 | 114.70 | 112.70 | % | 0.42 | 0 | 0 | 0.88 | -1.00 | 0.00 | 0.00 | 8/3/2026 4:00:04 PM EST | |||
| 280.00 | 120.70 | 124.90 | 122.80 | % | 0.44 | 0 | 0 | 0.93 | -1.00 | 0.00 | 0.00 | 8/3/2026 4:00:04 PM EST | |||
| 290.00 | 130.60 | 134.60 | 132.60 | % | 0.46 | 0 | 0 | 0.96 | -1.00 | 0.00 | 0.00 | 8/3/2026 4:00:04 PM EST | |||
| 300.00 | 140.60 | 144.70 | 142.65 | % | 0.48 | 0 | 0 | 1.01 | -1.00 | 0.00 | 0.00 | 8/3/2026 4:00:04 PM EST | |||
| 310.00 | 150.60 | 154.70 | 152.65 | % | 0.49 | 0 | 0 | 1.04 | -1.00 | 0.00 | 0.00 | 8/3/2026 4:00:04 PM EST |