Options Chain for ASTRAZENECA PLC ORD (AZN) - $162.34 as of 10/15/2026 4:26:30 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 | 56.00 | 58.70 | 57.35 | 46.55 | 0.00 | 0.00% | 0.52 | 0 | 6 | 6.17 | 1.00 | 0.00 | 0.00 | 8/3/2026 | 10/15/2026 4:00:09 PM EST |
| 115.00 | 50.40 | 53.70 | 52.05 | 53.82 | 0.00 | 0.00% | 0.45 | 0 | 4 | 5.64 | 1.00 | 0.00 | 0.00 | 9/22/2026 | 10/15/2026 4:00:09 PM EST |
| 120.00 | 45.40 | 48.70 | 47.05 | 49.47 | 0.00 | 0.00% | 0.39 | 0 | 3 | 5.14 | 1.00 | 0.00 | 0.00 | 9/22/2026 | 10/15/2026 4:00:09 PM EST |
| 125.00 | 40.50 | 43.70 | 42.10 | % | 0.34 | 0 | 0 | 4.65 | 1.00 | 0.00 | 0.00 | 10/15/2026 4:00:09 PM EST | |||
| 130.00 | 35.90 | 38.70 | 37.30 | 31.90 | 0.00 | 0.00% | 0.29 | 0 | 34 | 4.16 | 1.00 | 0.00 | 0.00 | 10/14/2026 | 10/15/2026 4:00:09 PM EST |
| 135.00 | 30.50 | 33.70 | 32.10 | % | 0.24 | 0 | 0 | 3.70 | 1.00 | 0.00 | 0.00 | 10/15/2026 4:00:09 PM EST | |||
| 140.00 | 25.20 | 28.70 | 26.95 | 28.69 | +7.69 | +36.62% | 0.19 | 1 | 15 | 3.23 | 1.00 | 0.00 | 0.00 | 10/15/2026 | 10/15/2026 4:00:09 PM EST |
| 145.00 | 20.20 | 23.70 | 21.95 | 12.45 | 0.00 | 0.00% | 0.15 | 0 | 5 | 2.77 | 1.00 | 0.00 | 0.00 | 10/6/2026 | 10/15/2026 4:00:09 PM EST |
| 150.00 | 15.70 | 18.50 | 17.10 | 19.20 | +8.28 | +75.83% | 0.11 | 2 | 74 | 2.22 | 1.00 | 0.00 | 0.00 | 10/15/2026 | 10/15/2026 4:00:09 PM EST |
| 155.00 | 11.00 | 12.90 | 11.95 | 13.19 | +5.73 | +76.81% | 0.08 | 16 | 221 | 1.51 | 1.00 | 0.00 | 0.00 | 10/15/2026 | 10/15/2026 4:00:09 PM EST |
| 160.00 | 6.10 | 7.80 | 6.95 | 7.20 | +4.05 | +128.58% | 0.04 | 82 | 3,009 | 1.02 | 1.00 | 0.00 | 0.00 | 10/15/2026 | 10/15/2026 4:00:09 PM EST |
| 165.00 | 1.75 | 2.25 | 2.00 | 2.25 | +1.20 | +114.29% | 0.01 | 373 | 3,695 | 0.10 | 0.84 | 0.14 | -0.31 | 10/15/2026 | 10/15/2026 4:00:09 PM EST |
| 170.00 | 0.05 | 0.20 | 0.13 | 0.23 | +0.03 | +15.00% | 0.00 | 17,258 | 18,929 | 0.25 | 0.10 | 0.06 | -0.07 | 10/15/2026 | 10/15/2026 4:00:09 PM EST |
| 175.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 196 | 1,793 | 0.49 | 0.00 | 0.00 | 0.00 | 10/15/2026 | 10/15/2026 4:00:09 PM EST |
| 180.00 | 0.00 | 0.10 | 0.05 | 0.03 | +0.02 | +200.00% | 0.00 | 29 | 747 | 0.72 | 0.00 | 0.00 | 0.00 | 10/15/2026 | 10/15/2026 4:00:09 PM EST |
| 185.00 | 0.00 | 1.05 | 0.53 | 0.03 | -0.10 | -76.93% | 0.00 | 5 | 604 | 0.94 | 0.00 | 0.00 | 0.00 | 10/15/2026 | 10/15/2026 4:00:09 PM EST |
| 190.00 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 406 | 1.14 | 0.00 | 0.00 | 0.00 | 10/9/2026 | 10/15/2026 4:00:09 PM EST |
| 195.00 | 0.00 | 2.15 | 1.08 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 1,626 | 2.91 | 0.00 | 0.00 | 0.00 | 10/1/2026 | 10/15/2026 4:00:09 PM EST |
| 200.00 | 0.00 | 1.00 | 0.50 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 260 | 2.58 | 0.00 | 0.00 | 0.00 | 10/8/2026 | 10/15/2026 4:00:09 PM EST |
| 210.00 | 0.00 | 1.10 | 0.55 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 484 | 3.14 | 0.00 | 0.00 | 0.00 | 10/14/2026 | 10/15/2026 4:00:09 PM EST |
| 220.00 | 0.00 | 0.05 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 311 | 2.17 | 0.00 | 0.00 | 0.00 | 10/13/2026 | 10/15/2026 4:00:09 PM EST |
| 230.00 | 0.00 | 0.40 | 0.20 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 38 | 3.29 | 0.00 | 0.00 | 0.00 | 9/1/2026 | 10/15/2026 4:00:09 PM EST |
| 240.00 | 0.00 | 2.15 | 1.08 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 35 | 5.13 | 0.00 | 0.00 | 0.00 | 9/9/2026 | 10/15/2026 4:00:09 PM EST |
| 250.00 | 0.00 | 2.15 | 1.08 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 13 | 0.00 | 0.00 | 0.00 | 0.00 | 8/25/2026 | 10/15/2026 4:00:09 PM EST |
| 260.00 | 0.00 | 2.15 | 1.08 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 28 | 0.00 | 0.00 | 0.00 | 0.00 | 9/9/2026 | 10/15/2026 4:00:09 PM EST |
| 270.00 | 0.00 | 2.15 | 1.08 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.00 | 0.00 | 0.00 | 0.00 | 9/23/2026 | 10/15/2026 4:00:09 PM EST |
| 280.00 | 0.00 | 2.15 | 1.08 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 9 | 0.00 | 0.00 | 0.00 | 0.00 | 5/18/2026 | 10/15/2026 4:00:09 PM EST |
| 290.00 | 0.00 | 2.15 | 1.08 | 0.60 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.00 | 0.00 | 0.00 | 0.00 | 4/17/2026 | 10/15/2026 4:00:09 PM EST |
| 300.00 | 0.00 | 2.15 | 1.08 | 0.45 | 0.00 | 0.00% | 0.00 | 0 | 15 | 0.00 | 0.00 | 0.00 | 0.00 | 4/17/2026 | 10/15/2026 4:00:09 PM EST |
| 310.00 | 0.00 | 2.15 | 1.08 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.00 | 0.00 | 0.00 | 0.00 | 4/17/2026 | 10/15/2026 4:00:09 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 | 2.15 | 1.08 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 11 | 0.00 | 0.00 | 0.00 | 0.00 | 9/29/2026 | 10/15/2026 4:00:09 PM EST |
| 115.00 | 0.00 | 2.15 | 1.08 | 1.06 | 0.00 | 0.00% | 0.01 | 0 | 43 | 5.74 | 0.00 | 0.00 | 0.00 | 9/22/2026 | 10/15/2026 4:00:09 PM EST |
| 120.00 | 0.00 | 2.15 | 1.08 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 80 | 5.23 | 0.00 | 0.00 | 0.00 | 9/22/2026 | 10/15/2026 4:00:09 PM EST |
| 125.00 | 0.00 | 2.15 | 1.08 | 0.06 | 0.00 | 0.00% | 0.01 | 0 | 49 | 4.73 | 0.00 | 0.00 | 0.00 | 10/5/2026 | 10/15/2026 4:00:09 PM EST |
| 130.00 | 0.00 | 0.05 | 0.03 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 176 | 2.03 | 0.00 | 0.00 | 0.00 | 10/12/2026 | 10/15/2026 4:00:09 PM EST |
| 135.00 | 0.00 | 2.15 | 1.08 | 0.04 | 0.00 | 0.00% | 0.01 | 0 | 238 | 3.77 | 0.00 | 0.00 | 0.00 | 10/13/2026 | 10/15/2026 4:00:09 PM EST |
| 140.00 | 0.00 | 2.15 | 1.08 | 0.08 | 0.00 | 0.00% | 0.01 | 0 | 335 | 3.30 | 0.00 | 0.00 | 0.00 | 10/13/2026 | 10/15/2026 4:00:09 PM EST |
| 145.00 | 0.00 | 2.15 | 1.08 | 0.08 | 0.00 | 0.00% | 0.01 | 0 | 292 | 2.83 | 0.00 | 0.00 | 0.00 | 10/14/2026 | 10/15/2026 4:00:09 PM EST |
| 150.00 | 0.00 | 0.25 | 0.13 | 0.05 | 0.00 | 0.00% | 0.00 | 3 | 761 | 1.27 | 0.00 | 0.00 | 0.00 | 10/15/2026 | 10/15/2026 4:00:09 PM EST |
| 155.00 | 0.00 | 0.05 | 0.03 | 0.05 | -0.05 | -50.00% | 0.00 | 9 | 2,445 | 0.70 | 0.00 | 0.00 | 0.00 | 10/15/2026 | 10/15/2026 4:00:09 PM EST |
| 160.00 | 0.00 | 0.15 | 0.08 | 0.05 | -1.15 | -95.84% | 0.00 | 1,083 | 3,831 | 0.54 | 0.00 | 0.00 | 0.00 | 10/15/2026 | 10/15/2026 4:00:09 PM EST |
| 165.00 | 0.25 | 0.40 | 0.33 | 0.30 | -3.18 | -91.38% | 0.00 | 2,430 | 3,671 | 0.30 | -0.16 | 0.14 | -0.31 | 10/15/2026 | 10/15/2026 4:00:09 PM EST |
| 170.00 | 2.45 | 4.10 | 3.28 | 2.30 | -10.75 | -82.38% | 0.02 | 458 | 187 | 0.57 | -0.90 | 0.06 | -0.07 | 10/15/2026 | 10/15/2026 4:00:09 PM EST |
| 175.00 | 6.30 | 9.60 | 7.95 | 14.50 | 0.00 | 0.00% | 0.05 | 0 | 0 | 1.17 | -1.00 | 0.00 | 0.00 | 10/1/2026 | 10/15/2026 4:00:09 PM EST |
| 180.00 | 11.30 | 14.60 | 12.95 | 22.78 | 0.00 | 0.00% | 0.07 | 0 | 0 | 1.54 | -1.00 | 0.00 | 0.00 | 10/2/2026 | 10/15/2026 4:00:09 PM EST |
| 185.00 | 16.30 | 19.70 | 18.00 | 26.20 | 0.00 | 0.00% | 0.10 | 0 | 0 | 1.92 | -1.00 | 0.00 | 0.00 | 10/1/2026 | 10/15/2026 4:00:09 PM EST |
| 190.00 | 21.30 | 25.00 | 23.15 | 32.28 | 0.00 | 0.00% | 0.12 | 0 | 0 | 2.38 | -1.00 | 0.00 | 0.00 | 9/9/2026 | 10/15/2026 4:00:09 PM EST |
| 195.00 | 26.30 | 29.70 | 28.00 | 18.40 | 0.00 | 0.00% | 0.14 | 0 | 0 | 2.53 | -1.00 | 0.00 | 0.00 | 6/8/2026 | 10/15/2026 4:00:09 PM EST |
| 200.00 | 31.30 | 35.00 | 33.15 | 43.85 | 0.00 | 0.00% | 0.17 | 0 | 0 | 2.96 | -1.00 | 0.00 | 0.00 | 8/14/2026 | 10/15/2026 4:00:09 PM EST |
| 210.00 | 41.30 | 44.70 | 43.00 | 30.35 | 0.00 | 0.00% | 0.20 | 0 | 0 | 3.31 | -1.00 | 0.00 | 0.00 | 5/7/2026 | 10/15/2026 4:00:09 PM EST |
| 220.00 | 51.30 | 55.10 | 53.20 | 35.10 | 0.00 | 0.00% | 0.24 | 0 | 0 | 4.03 | -1.00 | 0.00 | 0.00 | 5/21/2026 | 10/15/2026 4:00:09 PM EST |
| 230.00 | 61.30 | 64.90 | 63.10 | 30.84 | 0.00 | 0.00% | 0.27 | 0 | 0 | 4.35 | -1.00 | 0.00 | 0.00 | 4/14/2026 | 10/15/2026 4:00:09 PM EST |
| 240.00 | 71.30 | 74.60 | 72.95 | 38.64 | 0.00 | 0.00% | 0.30 | 0 | 0 | 4.54 | -1.00 | 0.00 | 0.00 | 4/14/2026 | 10/15/2026 4:00:09 PM EST |
| 250.00 | 81.30 | 85.10 | 83.20 | % | 0.33 | 0 | 0 | 5.29 | -1.00 | 0.00 | 0.00 | 10/15/2026 4:00:09 PM EST | |||
| 260.00 | 91.30 | 95.10 | 93.20 | % | 0.36 | 0 | 0 | 5.66 | -1.00 | 0.00 | 0.00 | 10/15/2026 4:00:09 PM EST | |||
| 270.00 | 101.30 | 104.90 | 103.10 | % | 0.38 | 0 | 0 | 5.85 | -1.00 | 0.00 | 0.00 | 10/15/2026 4:00:09 PM EST | |||
| 280.00 | 111.30 | 115.10 | 113.20 | % | 0.40 | 0 | 0 | 6.33 | -1.00 | 0.00 | 0.00 | 10/15/2026 4:00:09 PM EST | |||
| 290.00 | 121.30 | 124.70 | 123.00 | % | 0.42 | 0 | 0 | 6.31 | -1.00 | 0.00 | 0.00 | 10/15/2026 4:00:09 PM EST | |||
| 300.00 | 131.30 | 135.00 | 133.15 | % | 0.44 | 0 | 0 | 6.86 | -1.00 | 0.00 | 0.00 | 10/15/2026 4:00:09 PM EST | |||
| 310.00 | 141.30 | 144.70 | 143.00 | % | 0.46 | 0 | 0 | 6.87 | -1.00 | 0.00 | 0.00 | 10/15/2026 4:00:09 PM EST |