Options Chain for ASTRAZENECA PLC ORD (AZN) - $162.03 as of 10/15/2026 10:23:40 AM 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 | 57.90 | 60.60 | 59.25 | % | 0.54 | 0 | 0 | 0.92 | 1.00 | 0.00 | 0.00 | 10/15/2026 9:59:06 AM EST | |||
| 115.00 | 52.90 | 55.60 | 54.25 | % | 0.47 | 0 | 0 | 0.84 | 1.00 | 0.00 | 0.00 | 10/15/2026 9:59:06 AM EST | |||
| 120.00 | 48.10 | 50.90 | 49.50 | % | 0.41 | 0 | 0 | 0.81 | 1.00 | 0.00 | -0.01 | 10/15/2026 9:59:06 AM EST | |||
| 125.00 | 42.90 | 45.80 | 44.35 | % | 0.35 | 0 | 0 | 0.68 | 0.99 | 0.00 | -0.01 | 10/15/2026 9:59:06 AM EST | |||
| 130.00 | 38.50 | 41.00 | 39.75 | % | 0.31 | 0 | 0 | 0.61 | 0.99 | 0.00 | -0.01 | 10/15/2026 9:59:06 AM EST | |||
| 135.00 | 33.90 | 36.00 | 34.95 | % | 0.26 | 0 | 0 | 0.56 | 0.98 | 0.00 | -0.02 | 10/15/2026 9:59:06 AM EST | |||
| 140.00 | 29.10 | 31.10 | 30.10 | 21.70 | 0.00 | 0.00% | 0.21 | 0 | 1 | 0.49 | 0.95 | 0.00 | -0.03 | 10/7/2026 | 10/15/2026 9:59:06 AM EST |
| 145.00 | 24.50 | 26.50 | 25.50 | 16.90 | 0.00 | 0.00% | 0.18 | 0 | 4 | 0.43 | 0.92 | 0.01 | -0.05 | 10/14/2026 | 10/15/2026 9:59:06 AM EST |
| 150.00 | 20.00 | 21.70 | 20.85 | 19.00 | +8.15 | +75.12% | 0.14 | 1 | 26 | 0.36 | 0.87 | 0.01 | -0.06 | 10/15/2026 | 10/15/2026 9:59:06 AM EST |
| 155.00 | 16.00 | 17.50 | 16.75 | 9.90 | 0.00 | 0.00% | 0.11 | 0 | 69 | 0.36 | 0.80 | 0.01 | -0.08 | 10/7/2026 | 10/15/2026 9:59:06 AM EST |
| 160.00 | 12.20 | 13.10 | 12.65 | 12.83 | +4.47 | +53.47% | 0.08 | 7 | 288 | 0.36 | 0.72 | 0.02 | -0.09 | 10/15/2026 | 10/15/2026 9:59:06 AM EST |
| 165.00 | 9.10 | 10.00 | 9.55 | 9.70 | +3.83 | +65.25% | 0.06 | 25 | 806 | 0.35 | 0.62 | 0.02 | -0.10 | 10/15/2026 | 10/15/2026 9:59:06 AM EST |
| 170.00 | 6.50 | 6.90 | 6.70 | 6.83 | +2.93 | +75.13% | 0.04 | 35 | 1,390 | 0.35 | 0.51 | 0.02 | -0.11 | 10/15/2026 | 10/15/2026 9:59:06 AM EST |
| 175.00 | 4.40 | 4.80 | 4.60 | 5.05 | +2.45 | +94.24% | 0.03 | 723 | 639 | 0.35 | 0.40 | 0.02 | -0.10 | 10/15/2026 | 10/15/2026 9:59:06 AM EST |
| 180.00 | 2.95 | 3.20 | 3.08 | 3.20 | +1.52 | +90.48% | 0.02 | 3 | 1,243 | 0.34 | 0.30 | 0.02 | -0.09 | 10/15/2026 | 10/15/2026 9:59:06 AM EST |
| 185.00 | 1.85 | 2.10 | 1.98 | 2.07 | +1.02 | +97.15% | 0.01 | 9 | 133 | 0.34 | 0.21 | 0.02 | -0.08 | 10/15/2026 | 10/15/2026 9:59:06 AM EST |
| 190.00 | 1.05 | 1.70 | 1.38 | 1.25 | +0.65 | +108.34% | 0.01 | 12 | 154 | 0.34 | 0.15 | 0.01 | -0.06 | 10/15/2026 | 10/15/2026 9:59:06 AM EST |
| 195.00 | 0.50 | 1.10 | 0.80 | 0.43 | 0.00 | 0.00% | 0.00 | 0 | 84 | 0.34 | 0.10 | 0.01 | -0.04 | 10/7/2026 | 10/15/2026 9:59:06 AM EST |
| 200.00 | 0.25 | 0.75 | 0.50 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 594 | 0.33 | 0.06 | 0.01 | -0.03 | 10/12/2026 | 10/15/2026 9:59:06 AM EST |
| 210.00 | 0.00 | 0.40 | 0.20 | 0.19 | 0.00 | 0.00% | 0.00 | 0 | 50 | 0.39 | 0.02 | 0.00 | -0.01 | 9/30/2026 | 10/15/2026 9:59:06 AM EST |
| 220.00 | 0.00 | 0.30 | 0.15 | % | 0.00 | 0 | 0 | 0.44 | 0.01 | 0.00 | -0.01 | 10/15/2026 9:59:06 AM EST | |||
| 230.00 | 0.00 | 0.25 | 0.13 | % | 0.00 | 0 | 0 | 0.48 | 0.00 | 0.00 | 0.00 | 10/15/2026 9:59:06 AM EST | |||
| 240.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 0.43 | 0.00 | 0.00 | 0.00 | 10/15/2026 9:59:06 AM 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 | 0.30 | 0.15 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 7 | 0.71 | 0.00 | 0.00 | 0.00 | 10/1/2026 | 10/15/2026 9:59:06 AM EST |
| 115.00 | 0.00 | 0.25 | 0.13 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 9 | 0.63 | 0.00 | 0.00 | 0.00 | 10/12/2026 | 10/15/2026 9:59:06 AM EST |
| 120.00 | 0.00 | 0.30 | 0.15 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.59 | 0.00 | 0.00 | -0.01 | 9/29/2026 | 10/15/2026 9:59:06 AM EST |
| 125.00 | 0.00 | 0.30 | 0.15 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 23 | 0.53 | -0.01 | 0.00 | -0.01 | 10/12/2026 | 10/15/2026 9:59:06 AM EST |
| 130.00 | 0.00 | 0.35 | 0.18 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 25 | 0.48 | -0.01 | 0.00 | -0.01 | 10/13/2026 | 10/15/2026 9:59:06 AM EST |
| 135.00 | 0.00 | 0.45 | 0.23 | 0.23 | -0.39 | -62.91% | 0.00 | 5 | 37 | 0.45 | -0.02 | 0.00 | -0.02 | 10/15/2026 | 10/15/2026 9:59:06 AM EST |
| 140.00 | 0.15 | 0.60 | 0.38 | 0.43 | -0.24 | -35.83% | 0.00 | 5 | 78 | 0.37 | -0.05 | 0.00 | -0.03 | 10/15/2026 | 10/15/2026 9:59:06 AM EST |
| 145.00 | 0.50 | 0.80 | 0.65 | 0.67 | -0.58 | -46.40% | 0.00 | 4 | 194 | 0.36 | -0.08 | 0.01 | -0.05 | 10/15/2026 | 10/15/2026 9:59:06 AM EST |
| 150.00 | 1.10 | 1.35 | 1.23 | 1.23 | -0.97 | -44.10% | 0.01 | 5 | 211 | 0.36 | -0.13 | 0.01 | -0.06 | 10/15/2026 | 10/15/2026 9:59:06 AM EST |
| 155.00 | 1.75 | 2.10 | 1.93 | 2.11 | -1.48 | -41.23% | 0.01 | 5 | 295 | 0.35 | -0.20 | 0.01 | -0.08 | 10/15/2026 | 10/15/2026 9:59:06 AM EST |
| 160.00 | 3.20 | 3.40 | 3.30 | 3.20 | -4.60 | -58.98% | 0.02 | 11 | 1,432 | 0.34 | -0.28 | 0.02 | -0.09 | 10/15/2026 | 10/15/2026 9:59:06 AM EST |
| 165.00 | 4.60 | 5.10 | 4.85 | 5.27 | -2.93 | -35.74% | 0.03 | 2 | 737 | 0.33 | -0.38 | 0.02 | -0.10 | 10/15/2026 | 10/15/2026 9:59:06 AM EST |
| 170.00 | 7.00 | 7.70 | 7.35 | 11.65 | 0.00 | 0.00% | 0.04 | 0 | 102 | 0.32 | -0.49 | 0.02 | -0.11 | 10/14/2026 | 10/15/2026 9:59:06 AM EST |
| 175.00 | 9.90 | 10.70 | 10.30 | 18.60 | 0.00 | 0.00% | 0.06 | 0 | 110 | 0.32 | -0.60 | 0.02 | -0.10 | 10/12/2026 | 10/15/2026 9:59:06 AM EST |
| 180.00 | 13.10 | 14.20 | 13.65 | 17.61 | 0.00 | 0.00% | 0.08 | 0 | 1 | 0.32 | -0.70 | 0.02 | -0.09 | 9/23/2026 | 10/15/2026 9:59:06 AM EST |
| 185.00 | 16.90 | 18.10 | 17.50 | % | 0.09 | 0 | 0 | 0.32 | -0.79 | 0.02 | -0.08 | 10/15/2026 9:59:06 AM EST | |||
| 190.00 | 21.00 | 22.50 | 21.75 | % | 0.11 | 0 | 0 | 0.32 | -0.85 | 0.01 | -0.06 | 10/15/2026 9:59:06 AM EST | |||
| 195.00 | 25.50 | 27.10 | 26.30 | % | 0.13 | 0 | 0 | 0.45 | -0.90 | 0.01 | -0.04 | 10/15/2026 9:59:06 AM EST | |||
| 200.00 | 30.20 | 32.10 | 31.15 | % | 0.16 | 0 | 0 | 0.49 | -0.94 | 0.01 | -0.03 | 10/15/2026 9:59:06 AM EST | |||
| 210.00 | 40.20 | 42.70 | 41.45 | % | 0.20 | 0 | 0 | 0.57 | -0.98 | 0.00 | -0.01 | 10/15/2026 9:59:06 AM EST | |||
| 220.00 | 49.40 | 53.00 | 51.20 | % | 0.23 | 0 | 0 | 0.70 | -0.99 | 0.00 | -0.01 | 10/15/2026 9:59:06 AM EST | |||
| 230.00 | 59.40 | 62.80 | 61.10 | % | 0.27 | 0 | 0 | 0.78 | -1.00 | 0.00 | 0.00 | 10/15/2026 9:59:06 AM EST | |||
| 240.00 | 69.40 | 73.20 | 71.30 | % | 0.30 | 0 | 0 | 0.86 | -1.00 | 0.00 | 0.00 | 10/15/2026 9:59:06 AM EST |