Options Chain for ASTRAZENECA PLC ORD (AZN) - $204.04 as of 2/12/2026 7:17:06 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 60.00 | 41.35 | 44.35 | 42.85 | 35.00 | 0.00 | 0.00% | 0.71 | 0 | 2 | 2/2/2026 | EST | ||||
| 65.00 | 36.05 | 39.50 | 37.78 | % | 0.58 | 0 | 0 | EST | |||||||
| 70.00 | 31.05 | 34.50 | 32.78 | % | 0.47 | 0 | 2 | EST | |||||||
| 75.00 | 26.05 | 29.50 | 27.78 | 25.25 | 0.00 | 0.00% | 0.37 | 0 | 29 | 2/11/2026 | EST | ||||
| 80.00 | 21.35 | 23.90 | 22.63 | 22.25 | % | 0.28 | 2 | 2 | 2/13/2026 | EST | |||||
| 82.50 | 18.55 | 22.00 | 20.28 | 19.00 | 0.00 | 0.00% | 0.25 | 0 | 35 | 2/11/2026 | EST | ||||
| 85.00 | 16.60 | 19.50 | 18.05 | 17.95 | 0.00 | 0.00% | 0.21 | 0 | 9 | 2/12/2026 | EST | ||||
| 87.50 | 13.60 | 17.00 | 15.30 | 14.02 | 0.00 | 0.00% | 0.17 | 0 | 116 | 2/11/2026 | EST | ||||
| 90.00 | 11.70 | 13.55 | 12.63 | 12.40 | 0.00 | 0.00% | 0.14 | 0 | 1,008 | 2/12/2026 | EST | ||||
| 92.50 | 8.95 | 11.00 | 9.98 | 10.00 | +0.17 | +1.73% | 0.11 | 56 | 1,311 | 2/13/2026 | EST | ||||
| 95.00 | 7.00 | 9.00 | 8.00 | 8.00 | -0.25 | -3.03% | 0.08 | 29 | 497 | 2/13/2026 | EST | ||||
| 97.50 | 4.20 | 7.00 | 5.60 | 5.40 | +0.50 | +10.21% | 0.06 | 1 | 328 | 2/13/2026 | EST | ||||
| 100.00 | 2.55 | 4.80 | 3.68 | 3.45 | +1.12 | +48.07% | 0.04 | 1 | 1,753 | 2/13/2026 | EST | ||||
| 100.00 | 103.75 | 107.45 | 105.60 | 0.50 | 0.00 | 0.00% | 1.06 | 0 | 0 | 3.86 | 1.00 | 0.00 | 0.00 | 1/30/2026 | 2/13/2026 3:59:54 PM EST |
| 105.00 | 0.01 | 1.24 | 0.63 | 0.98 | +0.27 | +38.03% | 0.01 | 3 | 198 | 2/13/2026 | EST | ||||
| 105.00 | 98.75 | 102.30 | 100.53 | 0.10 | 0.00 | 0.00% | 0.96 | 0 | 0 | 3.58 | 1.00 | 0.00 | 0.00 | 1/30/2026 | 2/13/2026 3:59:54 PM EST |
| 110.00 | 0.00 | 0.78 | 0.39 | 0.23 | +0.07 | +43.75% | 0.00 | 2 | 67 | 2/13/2026 | EST | ||||
| 110.00 | 93.75 | 97.40 | 95.58 | 0.16 | 0.00 | 0.00% | 0.87 | 0 | 0 | 3.40 | 1.00 | 0.00 | 0.00 | 1/28/2026 | 2/13/2026 3:59:54 PM EST |
| 115.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | EST | |||||||
| 115.00 | 88.70 | 92.40 | 90.55 | % | 0.79 | 0 | 0 | 3.20 | 1.00 | 0.00 | 0.00 | 2/13/2026 3:59:54 PM EST | |||
| 120.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | EST | |||||||
| 120.00 | 83.70 | 87.40 | 85.55 | % | 0.71 | 0 | 0 | 3.01 | 1.00 | 0.00 | 0.00 | 2/13/2026 3:59:54 PM EST | |||
| 125.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | EST | |||||||
| 125.00 | 78.70 | 82.40 | 80.55 | % | 0.64 | 0 | 0 | 2.82 | 1.00 | 0.00 | 0.00 | 2/13/2026 3:59:54 PM EST | |||
| 130.00 | 0.00 | 0.03 | 0.02 | % | 0.00 | 0 | 1 | EST | |||||||
| 130.00 | 73.70 | 77.40 | 75.55 | 0.01 | 0.00 | 0.00% | 0.58 | 0 | 0 | 2.64 | 1.00 | 0.00 | 0.00 | 1/28/2026 | 2/13/2026 3:59:54 PM EST |
| 135.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | EST | |||||||
| 135.00 | 68.70 | 72.40 | 70.55 | % | 0.52 | 0 | 0 | 2.47 | 1.00 | 0.00 | 0.00 | 2/13/2026 3:59:54 PM EST | |||
| 140.00 | 63.70 | 67.50 | 65.60 | % | 0.47 | 0 | 0 | 2.32 | 1.00 | 0.00 | 0.00 | 2/13/2026 3:59:54 PM EST | |||
| 145.00 | 58.75 | 62.30 | 60.53 | % | 0.42 | 0 | 0 | 2.11 | 1.00 | 0.00 | 0.00 | 2/13/2026 3:59:54 PM EST | |||
| 150.00 | 53.75 | 57.40 | 55.58 | 45.00 | 0.00 | 0.00% | 0.37 | 0 | 1 | 1.97 | 1.00 | 0.00 | 0.00 | 2/10/2026 | 2/13/2026 3:59:54 PM EST |
| 155.00 | 48.75 | 51.65 | 50.20 | % | 0.32 | 0 | 0 | 1.65 | 1.00 | 0.00 | 0.00 | 2/13/2026 3:59:54 PM EST | |||
| 160.00 | 43.70 | 47.60 | 45.65 | % | 0.29 | 0 | 0 | 1.52 | 1.00 | 0.00 | 0.00 | 2/13/2026 3:59:54 PM EST | |||
| 165.00 | 38.80 | 41.70 | 40.25 | % | 0.24 | 0 | 0 | 1.38 | 1.00 | 0.00 | 0.00 | 2/13/2026 3:59:54 PM EST | |||
| 170.00 | 34.40 | 37.30 | 35.85 | % | 0.21 | 0 | 0 | 1.35 | 1.00 | 0.00 | 0.00 | 2/13/2026 3:59:54 PM EST | |||
| 175.00 | 29.40 | 32.15 | 30.78 | % | 0.18 | 0 | 0 | 1.17 | 1.00 | 0.00 | 0.00 | 2/13/2026 3:59:54 PM EST | |||
| 180.00 | 24.40 | 26.70 | 25.55 | 24.00 | 0.00 | 0.00% | 0.14 | 0 | 1 | 0.96 | 1.00 | 0.00 | 0.00 | 2/12/2026 | 2/13/2026 3:59:54 PM EST |
| 185.00 | 19.40 | 22.40 | 20.90 | 20.40 | 0.00 | 0.00% | 0.11 | 0 | 13 | 0.92 | 1.00 | 0.00 | 0.00 | 2/12/2026 | 2/13/2026 3:59:54 PM EST |
| 190.00 | 14.45 | 16.70 | 15.58 | 14.00 | 0.00 | 0.00% | 0.08 | 0 | 46 | 0.68 | 1.00 | 0.00 | 0.00 | 2/11/2026 | 2/13/2026 3:59:54 PM EST |
| 195.00 | 9.60 | 11.70 | 10.65 | 10.05 | -0.30 | -2.90% | 0.05 | 3 | 911 | 0.53 | 0.94 | 0.04 | -0.04 | 2/13/2026 | 2/13/2026 3:59:54 PM EST |
| 200.00 | 5.05 | 7.25 | 6.15 | 6.08 | +0.68 | +12.60% | 0.03 | 49 | 275 | 0.43 | 0.77 | 0.05 | -0.10 | 2/13/2026 | 2/13/2026 3:59:54 PM EST |
| 210.00 | 0.53 | 1.47 | 1.00 | 1.05 | -0.25 | -19.24% | 0.00 | 123 | 146 | 0.26 | 0.24 | 0.04 | -0.13 | 2/13/2026 | 2/13/2026 3:59:54 PM EST |
| 220.00 | 0.05 | 0.28 | 0.17 | 0.11 | +0.10 | +1,000.00% | 0.00 | 29 | 37 | 0.30 | 0.02 | 0.01 | -0.02 | 2/13/2026 | 2/13/2026 3:59:54 PM EST |
| 230.00 | 0.00 | 0.08 | 0.04 | 0.03 | -0.09 | -75.00% | 0.00 | 2 | 149 | 0.41 | 0.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 3:59:54 PM EST |
| 240.00 | 0.00 | 0.21 | 0.11 | % | 0.00 | 0 | 0 | 0.62 | 0.00 | 0.00 | 0.00 | 2/13/2026 3:59:54 PM EST | |||
| 250.00 | 0.00 | 2.13 | 1.07 | 0.33 | 0.00 | 0.00% | 0.00 | 0 | 6 | 1.22 | 0.00 | 0.00 | 0.00 | 2/11/2026 | 2/13/2026 3:59:54 PM EST |
| 260.00 | 0.00 | 2.13 | 1.07 | % | 0.00 | 0 | 0 | 1.38 | 0.00 | 0.00 | 0.00 | 2/13/2026 3:59:54 PM EST | |||
| 270.00 | 0.00 | 2.13 | 1.07 | % | 0.00 | 0 | 0 | 1.53 | 0.00 | 0.00 | 0.00 | 2/13/2026 3:59:54 PM EST | |||
| 280.00 | 0.00 | 2.13 | 1.07 | % | 0.00 | 0 | 0 | 1.67 | 0.00 | 0.00 | 0.00 | 2/13/2026 3:59:54 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 60.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | EST | |||||||
| 65.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | EST | |||||||
| 70.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 6 | EST | |||||||
| 75.00 | 0.00 | 0.95 | 0.48 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 47 | 2/9/2026 | EST | ||||
| 80.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 38 | EST | |||||||
| 82.50 | 0.00 | 0.95 | 0.48 | 0.28 | 0.00 | 0.00% | 0.01 | 0 | 48 | 2/6/2026 | EST | ||||
| 85.00 | 0.00 | 0.50 | 0.25 | 0.28 | 0.00 | 0.00% | 0.00 | 0 | 228 | 2/12/2026 | EST | ||||
| 87.50 | 0.00 | 0.95 | 0.48 | 0.50 | 0.00 | 0.00% | 0.01 | 0 | 223 | 2/9/2026 | EST | ||||
| 90.00 | 0.01 | 0.95 | 0.48 | 0.23 | 0.00 | 0.00% | 0.01 | 0 | 596 | 2/12/2026 | EST | ||||
| 92.50 | 0.02 | 0.95 | 0.49 | 1.57 | 0.00 | 0.00% | 0.01 | 0 | 392 | 2/12/2026 | EST | ||||
| 95.00 | 0.03 | 0.75 | 0.39 | 0.58 | 0.00 | 0.00% | 0.00 | 0 | 329 | 2/11/2026 | EST | ||||
| 97.50 | 0.06 | 0.80 | 0.43 | 0.55 | % | 0.00 | 3 | 897 | 2/13/2026 | EST | |||||
| 100.00 | 0.37 | 1.52 | 0.95 | % | 0.01 | 0 | 697 | EST | |||||||
| 100.00 | 0.00 | 2.13 | 1.07 | 6.13 | 0.00 | 0.00% | 0.01 | 0 | 0 | 3.51 | 0.00 | 0.00 | 0.00 | 1/27/2026 | 2/13/2026 3:59:54 PM EST |
| 105.00 | 2.84 | 5.40 | 4.12 | % | 0.04 | 0 | 994 | EST | |||||||
| 105.00 | 0.00 | 2.13 | 1.07 | 15.30 | 0.00 | 0.00% | 0.01 | 0 | 0 | 3.30 | 0.00 | 0.00 | 0.00 | 1/20/2026 | 2/13/2026 3:59:54 PM EST |
| 110.00 | 6.60 | 10.05 | 8.33 | % | 0.08 | 0 | 0 | EST | |||||||
| 110.00 | 0.00 | 2.13 | 1.07 | 19.10 | 0.00 | 0.00% | 0.01 | 0 | 0 | 3.10 | 0.00 | 0.00 | 0.00 | 1/22/2026 | 2/13/2026 3:59:54 PM EST |
| 115.00 | 11.55 | 15.00 | 13.28 | % | 0.12 | 0 | 13 | EST | |||||||
| 115.00 | 0.00 | 2.13 | 1.07 | 19.70 | 0.00 | 0.00% | 0.01 | 0 | 0 | 2.92 | 0.00 | 0.00 | 0.00 | 1/14/2026 | 2/13/2026 3:59:54 PM EST |
| 120.00 | 16.55 | 20.00 | 18.28 | 19.15 | 0.00 | 0.00% | 0.15 | 0 | 39 | 2/11/2026 | EST | ||||
| 120.00 | 0.00 | 2.13 | 1.07 | 0.02 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.28 | 0.00 | 0.00 | 0.00 | 2/9/2026 | 2/13/2026 3:59:54 PM EST |
| 125.00 | 21.55 | 25.00 | 23.28 | % | 0.19 | 0 | 1 | EST | |||||||
| 125.00 | 0.00 | 2.14 | 1.07 | 30.10 | 0.00 | 0.00% | 0.01 | 0 | 0 | 2.57 | 0.00 | 0.00 | 0.00 | 1/8/2026 | 2/13/2026 3:59:54 PM EST |
| 130.00 | 26.55 | 30.00 | 28.28 | % | 0.22 | 0 | 1 | EST | |||||||
| 130.00 | 0.00 | 2.14 | 1.07 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 2 | 2.40 | 0.00 | 0.00 | 0.00 | 2/9/2026 | 2/13/2026 3:59:54 PM EST |
| 135.00 | 31.50 | 34.95 | 33.23 | 34.09 | 0.00 | 0.00% | 0.25 | 0 | 1 | 2/11/2026 | EST | ||||
| 135.00 | 0.00 | 2.15 | 1.08 | 0.02 | 0.00 | 0.00% | 0.01 | 0 | 3 | 2.23 | 0.00 | 0.00 | 0.00 | 2/9/2026 | 2/13/2026 3:59:54 PM EST |
| 140.00 | 0.00 | 2.16 | 1.08 | 0.02 | 0.00 | 0.00% | 0.01 | 0 | 7 | 2.08 | 0.00 | 0.00 | 0.00 | 2/9/2026 | 2/13/2026 3:59:54 PM EST |
| 145.00 | 0.00 | 2.17 | 1.09 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 5 | 1.93 | 0.00 | 0.00 | 0.00 | 2/10/2026 | 2/13/2026 3:59:54 PM EST |
| 150.00 | 0.00 | 2.18 | 1.09 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 8 | 1.78 | 0.00 | 0.00 | 0.00 | 2/10/2026 | 2/13/2026 3:59:54 PM EST |
| 155.00 | 0.00 | 2.19 | 1.10 | 0.21 | 0.00 | 0.00% | 0.01 | 0 | 5 | 1.64 | 0.00 | 0.00 | 0.00 | 2/9/2026 | 2/13/2026 3:59:54 PM EST |
| 160.00 | 0.00 | 0.18 | 0.09 | 0.05 | 0.00 | 0.00% | 0.00 | 14 | 34 | 0.88 | 0.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 3:59:54 PM EST |
| 165.00 | 0.00 | 0.49 | 0.25 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 22 | 0.93 | 0.00 | 0.00 | 0.00 | 2/10/2026 | 2/13/2026 3:59:54 PM EST |
| 170.00 | 0.00 | 0.17 | 0.09 | 0.06 | +0.03 | +100.00% | 0.00 | 1 | 244 | 0.68 | 0.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 3:59:54 PM EST |
| 175.00 | 0.02 | 0.53 | 0.28 | 0.24 | 0.00 | 0.00% | 0.00 | 0 | 32 | 0.58 | 0.00 | 0.00 | 0.00 | 2/12/2026 | 2/13/2026 3:59:54 PM EST |
| 180.00 | 0.04 | 0.58 | 0.31 | 0.28 | 0.00 | 0.00% | 0.00 | 0 | 292 | 0.52 | 0.00 | 0.00 | 0.00 | 2/11/2026 | 2/13/2026 3:59:54 PM EST |
| 185.00 | 0.07 | 0.25 | 0.16 | 0.19 | -0.08 | -29.63% | 0.00 | 6 | 2,328 | 0.39 | 0.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 3:59:54 PM EST |
| 190.00 | 0.01 | 0.60 | 0.31 | 0.40 | -0.20 | -33.34% | 0.00 | 2 | 56 | 0.31 | 0.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 3:59:54 PM EST |
| 195.00 | 0.17 | 1.14 | 0.66 | 0.70 | -0.30 | -30.00% | 0.00 | 1 | 66 | 0.30 | -0.06 | 0.04 | -0.04 | 2/13/2026 | 2/13/2026 3:59:54 PM EST |
| 200.00 | 0.81 | 2.25 | 1.53 | 1.75 | -0.24 | -12.06% | 0.01 | 127 | 137 | 0.28 | -0.23 | 0.05 | -0.10 | 2/13/2026 | 2/13/2026 3:59:54 PM EST |
| 210.00 | 6.15 | 8.55 | 7.35 | 7.20 | -9.89 | -57.87% | 0.03 | 5 | 1 | 0.31 | -0.76 | 0.04 | -0.13 | 2/13/2026 | 2/13/2026 3:59:54 PM EST |
| 220.00 | 15.40 | 18.50 | 16.95 | % | 0.08 | 0 | 0 | 0.70 | -0.98 | 0.01 | -0.02 | 2/13/2026 3:59:54 PM EST | |||
| 230.00 | 24.65 | 28.35 | 26.50 | % | 0.12 | 0 | 0 | 0.91 | -1.00 | 0.00 | 0.00 | 2/13/2026 3:59:54 PM EST | |||
| 240.00 | 35.35 | 38.30 | 36.83 | 38.00 | 0.00 | 0.00% | 0.15 | 0 | 209 | 1.11 | -1.00 | 0.00 | 0.00 | 2/11/2026 | 2/13/2026 3:59:54 PM EST |
| 250.00 | 44.80 | 48.25 | 46.53 | % | 0.19 | 0 | 0 | 1.35 | -1.00 | 0.00 | 0.00 | 2/13/2026 3:59:54 PM EST | |||
| 260.00 | 54.80 | 58.25 | 56.53 | 73.30 | 0.00 | 0.00% | 0.22 | 0 | 0 | 1.52 | -1.00 | 0.00 | 0.00 | 2/9/2026 | 2/13/2026 3:59:54 PM EST |
| 270.00 | 64.60 | 68.25 | 66.43 | % | 0.25 | 0 | 0 | 1.68 | -1.00 | 0.00 | 0.00 | 2/13/2026 3:59:54 PM EST | |||
| 280.00 | 74.50 | 78.30 | 76.40 | % | 0.27 | 0 | 0 | 1.83 | -1.00 | 0.00 | 0.00 | 2/13/2026 3:59:54 PM EST |