Options Chain for ASTRAZENECA PLC ORD (AZN) - $208.67 as of 2/19/2026 3:57:28 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 60.00 | 42.45 | 45.50 | 43.98 | 44.10 | +9.10 | +26.00% | 0.73 | 5 | 2 | 2/19/2026 | EST | ||||
| 65.00 | 37.00 | 40.50 | 38.75 | % | 0.60 | 0 | 0 | EST | |||||||
| 70.00 | 33.65 | 35.50 | 34.58 | % | 0.49 | 0 | 2 | EST | |||||||
| 75.00 | 28.75 | 30.50 | 29.63 | 29.75 | +4.50 | +17.83% | 0.40 | 120 | 29 | 2/19/2026 | EST | ||||
| 80.00 | 23.65 | 25.50 | 24.58 | 22.25 | 0.00 | 0.00% | 0.31 | 0 | 2 | 2/13/2026 | EST | ||||
| 82.50 | 21.15 | 23.00 | 22.08 | 22.10 | +3.10 | +16.32% | 0.27 | 150 | 34 | 2/19/2026 | EST | ||||
| 85.00 | 18.75 | 20.50 | 19.63 | 19.45 | +1.50 | +8.36% | 0.23 | 2,041 | 9 | 2/19/2026 | EST | ||||
| 87.50 | 16.20 | 18.00 | 17.10 | 16.65 | +2.63 | +18.76% | 0.20 | 1,860 | 116 | 2/19/2026 | EST | ||||
| 90.00 | 13.65 | 15.00 | 14.33 | 13.90 | -0.59 | -4.08% | 0.16 | 18,600 | 1,005 | 2/19/2026 | EST | ||||
| 92.50 | 11.25 | 12.80 | 12.03 | 11.65 | +0.25 | +2.20% | 0.13 | 26,925 | 1,267 | 2/19/2026 | EST | ||||
| 95.00 | 8.65 | 10.00 | 9.33 | 9.05 | -1.25 | -12.14% | 0.10 | 7,450 | 409 | 2/19/2026 | EST | ||||
| 97.50 | 6.20 | 7.45 | 6.83 | 6.60 | -1.30 | -16.46% | 0.07 | 5,600 | 324 | 2/19/2026 | EST | ||||
| 100.00 | 3.05 | 5.25 | 4.15 | 4.15 | -0.65 | -13.55% | 0.04 | 22,408 | 1,747 | 2/19/2026 | EST | ||||
| 100.00 | 106.60 | 110.65 | 108.63 | 0.50 | 0.00 | 0.00% | 1.09 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 1/30/2026 | 2/19/2026 3:59:53 PM EST |
| 105.00 | 0.01 | 1.25 | 0.63 | 1.30 | 0.00 | 0.00% | 0.01 | 0 | 185 | 2/18/2026 | EST | ||||
| 105.00 | 101.60 | 105.65 | 103.63 | 0.10 | 0.00 | 0.00% | 0.99 | 0 | 0 | 9.94 | 1.00 | 0.00 | 0.00 | 1/30/2026 | 2/19/2026 3:59:53 PM EST |
| 110.00 | 0.00 | 0.30 | 0.15 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 67 | 2/17/2026 | EST | ||||
| 110.00 | 96.60 | 100.65 | 98.63 | 0.16 | 0.00 | 0.00% | 0.90 | 0 | 0 | 9.39 | 1.00 | 0.00 | 0.00 | 1/28/2026 | 2/19/2026 3:59:53 PM EST |
| 115.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | EST | |||||||
| 115.00 | 91.60 | 95.60 | 93.60 | % | 0.81 | 0 | 0 | 8.77 | 1.00 | 0.00 | 0.00 | 2/19/2026 3:59:53 PM EST | |||
| 120.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | EST | |||||||
| 120.00 | 86.60 | 90.60 | 88.60 | % | 0.74 | 0 | 0 | 8.26 | 1.00 | 0.00 | 0.00 | 2/19/2026 3:59:53 PM EST | |||
| 125.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | EST | |||||||
| 125.00 | 81.60 | 85.60 | 83.60 | % | 0.67 | 0 | 0 | 7.76 | 1.00 | 0.00 | 0.00 | 2/19/2026 3:59:53 PM EST | |||
| 130.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 1 | EST | |||||||
| 130.00 | 76.60 | 80.60 | 78.60 | 0.01 | 0.00 | 0.00% | 0.60 | 0 | 0 | 7.29 | 1.00 | 0.00 | 0.00 | 1/28/2026 | 2/19/2026 3:59:53 PM EST |
| 135.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | EST | |||||||
| 135.00 | 71.60 | 75.65 | 73.63 | % | 0.55 | 0 | 0 | 6.90 | 1.00 | 0.00 | 0.00 | 2/19/2026 3:59:53 PM EST | |||
| 140.00 | 66.60 | 70.60 | 68.60 | % | 0.49 | 0 | 0 | 6.39 | 1.00 | 0.00 | 0.00 | 2/19/2026 3:59:53 PM EST | |||
| 145.00 | 61.60 | 65.60 | 63.60 | % | 0.44 | 0 | 0 | 5.95 | 1.00 | 0.00 | 0.00 | 2/19/2026 3:59:53 PM EST | |||
| 150.00 | 56.60 | 60.60 | 58.60 | 57.05 | +12.05 | +26.78% | 0.39 | 5 | 1 | 5.53 | 1.00 | 0.00 | 0.00 | 2/19/2026 | 2/19/2026 3:59:53 PM EST |
| 155.00 | 51.60 | 55.50 | 53.55 | % | 0.35 | 0 | 0 | 5.06 | 1.00 | 0.00 | 0.00 | 2/19/2026 3:59:53 PM EST | |||
| 160.00 | 46.60 | 50.60 | 48.60 | 48.38 | % | 0.30 | 1,000 | 0 | 4.71 | 1.00 | 0.00 | 0.00 | 2/19/2026 | 2/19/2026 3:59:53 PM EST | |
| 165.00 | 41.60 | 45.60 | 43.60 | % | 0.26 | 0 | 0 | 4.31 | 1.00 | 0.00 | 0.00 | 2/19/2026 3:59:53 PM EST | |||
| 170.00 | 36.60 | 40.60 | 38.60 | 37.20 | -4.65 | -11.12% | 0.23 | 5 | 2 | 3.92 | 1.00 | 0.00 | 0.00 | 2/19/2026 | 2/19/2026 3:59:53 PM EST |
| 175.00 | 31.60 | 35.50 | 33.55 | % | 0.19 | 0 | 0 | 3.49 | 1.00 | 0.00 | 0.00 | 2/19/2026 3:59:53 PM EST | |||
| 180.00 | 26.60 | 30.65 | 28.63 | 26.70 | +2.70 | +11.25% | 0.16 | 5 | 1 | 3.19 | 1.00 | 0.00 | 0.00 | 2/19/2026 | 2/19/2026 3:59:53 PM EST |
| 185.00 | 21.60 | 25.60 | 23.60 | 22.97 | -1.48 | -6.06% | 0.13 | 65 | 11 | 2.76 | 1.00 | 0.00 | 0.00 | 2/19/2026 | 2/19/2026 3:59:53 PM EST |
| 190.00 | 16.60 | 20.40 | 18.50 | 18.00 | -4.48 | -19.93% | 0.10 | 2,010 | 46 | 2.29 | 1.00 | 0.00 | 0.00 | 2/19/2026 | 2/19/2026 3:59:53 PM EST |
| 195.00 | 11.60 | 15.65 | 13.63 | 13.21 | -1.49 | -10.14% | 0.07 | 19,646 | 647 | 1.99 | 1.00 | 0.00 | 0.00 | 2/19/2026 | 2/19/2026 3:59:53 PM EST |
| 200.00 | 6.60 | 9.50 | 8.05 | 6.20 | -5.35 | -46.32% | 0.04 | 9,333 | 290 | 1.36 | 1.00 | 0.00 | 0.00 | 2/19/2026 | 2/19/2026 3:59:53 PM EST |
| 210.00 | 0.05 | 0.50 | 0.28 | 0.94 | -0.03 | -3.10% | 0.00 | 3 | 286 | 0.29 | 0.17 | 0.12 | -0.10 | 2/19/2026 | 2/19/2026 3:59:53 PM EST |
| 220.00 | 0.00 | 1.61 | 0.81 | 0.15 | -0.05 | -25.00% | 0.00 | 35 | 64 | 1.38 | 0.00 | 0.00 | 0.00 | 2/19/2026 | 2/19/2026 3:59:53 PM EST |
| 230.00 | 0.00 | 0.09 | 0.05 | 0.01 | -0.04 | -80.00% | 0.00 | 54 | 152 | 1.02 | 0.00 | 0.00 | 0.00 | 2/19/2026 | 2/19/2026 3:59:53 PM EST |
| 240.00 | 0.00 | 2.13 | 1.07 | % | 0.00 | 0 | 0 | 2.64 | 0.00 | 0.00 | 0.00 | 2/19/2026 3:59:53 PM EST | |||
| 250.00 | 0.00 | 0.09 | 0.05 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 7 | 1.66 | 0.00 | 0.00 | 0.00 | 2/17/2026 | 2/19/2026 3:59:53 PM EST |
| 260.00 | 0.00 | 2.13 | 1.07 | % | 0.00 | 0 | 0 | 3.52 | 0.00 | 0.00 | 0.00 | 2/19/2026 3:59:53 PM EST | |||
| 270.00 | 0.00 | 2.13 | 1.07 | % | 0.00 | 0 | 0 | 3.91 | 0.00 | 0.00 | 0.00 | 2/19/2026 3:59:53 PM EST | |||
| 280.00 | 0.00 | 0.09 | 0.05 | % | 0.00 | 0 | 0 | 2.46 | 0.00 | 0.00 | 0.00 | 2/19/2026 3:59:53 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 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | EST | |||||||
| 65.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | EST | |||||||
| 70.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 6 | EST | |||||||
| 75.00 | 0.00 | 0.75 | 0.38 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 47 | 2/9/2026 | EST | ||||
| 80.00 | 0.00 | 0.01 | 0.01 | 0.01 | % | 0.00 | 1 | 38 | 2/19/2026 | EST | |||||
| 82.50 | 0.00 | 0.75 | 0.38 | 0.28 | 0.00 | 0.00% | 0.00 | 0 | 48 | 2/6/2026 | EST | ||||
| 85.00 | 0.00 | 0.25 | 0.13 | 0.18 | +0.15 | +500.00% | 0.00 | 2 | 212 | 2/19/2026 | EST | ||||
| 87.50 | 0.00 | 0.75 | 0.38 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 223 | 2/17/2026 | EST | ||||
| 90.00 | 0.00 | 0.75 | 0.38 | 0.09 | -0.14 | -60.87% | 0.00 | 3 | 596 | 2/19/2026 | EST | ||||
| 92.50 | 0.00 | 0.75 | 0.38 | 0.02 | -2.05 | -99.04% | 0.00 | 2 | 390 | 2/19/2026 | EST | ||||
| 95.00 | 0.01 | 0.75 | 0.38 | 0.45 | 0.00 | 0.00% | 0.00 | 0 | 329 | 2/17/2026 | EST | ||||
| 97.50 | 0.02 | 0.75 | 0.39 | 0.55 | 0.00 | 0.00% | 0.00 | 0 | 894 | 2/13/2026 | EST | ||||
| 100.00 | 0.15 | 0.75 | 0.45 | % | 0.00 | 0 | 697 | EST | |||||||
| 100.00 | 0.00 | 2.13 | 1.07 | 6.13 | 0.00 | 0.00% | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 1/27/2026 | 2/19/2026 3:59:53 PM EST |
| 105.00 | 1.43 | 3.90 | 2.67 | % | 0.03 | 0 | 994 | EST | |||||||
| 105.00 | 0.00 | 2.13 | 1.07 | 15.30 | 0.00 | 0.00% | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 1/20/2026 | 2/19/2026 3:59:53 PM EST |
| 110.00 | 5.80 | 8.75 | 7.28 | % | 0.07 | 0 | 0 | EST | |||||||
| 110.00 | 0.00 | 2.13 | 1.07 | 19.10 | 0.00 | 0.00% | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 1/22/2026 | 2/19/2026 3:59:53 PM EST |
| 115.00 | 10.50 | 13.80 | 12.15 | % | 0.11 | 0 | 13 | EST | |||||||
| 115.00 | 0.00 | 2.13 | 1.07 | 19.70 | 0.00 | 0.00% | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 1/14/2026 | 2/19/2026 3:59:53 PM EST |
| 120.00 | 15.50 | 18.70 | 17.10 | 19.15 | 0.00 | 0.00% | 0.14 | 0 | 39 | 2/11/2026 | EST | ||||
| 120.00 | 0.00 | 2.13 | 1.07 | 0.02 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 2/9/2026 | 2/19/2026 3:59:53 PM EST |
| 125.00 | 20.50 | 23.80 | 22.15 | % | 0.18 | 0 | 1 | EST | |||||||
| 125.00 | 0.00 | 2.13 | 1.07 | 30.10 | 0.00 | 0.00% | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 1/8/2026 | 2/19/2026 3:59:53 PM EST |
| 130.00 | 25.50 | 28.60 | 27.05 | % | 0.21 | 0 | 1 | EST | |||||||
| 130.00 | 0.00 | 2.13 | 1.07 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.00 | 0.00 | 0.00 | 0.00 | 2/9/2026 | 2/19/2026 3:59:53 PM EST |
| 135.00 | 30.50 | 33.85 | 32.18 | 34.09 | 0.00 | 0.00% | 0.24 | 0 | 1 | 2/11/2026 | EST | ||||
| 135.00 | 0.00 | 2.13 | 1.07 | 0.02 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.00 | 0.00 | 0.00 | 0.00 | 2/9/2026 | 2/19/2026 3:59:53 PM EST |
| 140.00 | 0.00 | 2.13 | 1.07 | 0.02 | 0.00 | 0.00% | 0.01 | 0 | 7 | 5.57 | 0.00 | 0.00 | 0.00 | 2/9/2026 | 2/19/2026 3:59:53 PM EST |
| 145.00 | 0.00 | 2.13 | 1.07 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 5 | 5.17 | 0.00 | 0.00 | 0.00 | 2/10/2026 | 2/19/2026 3:59:53 PM EST |
| 150.00 | 0.00 | 2.13 | 1.07 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 8 | 4.78 | 0.00 | 0.00 | 0.00 | 2/10/2026 | 2/19/2026 3:59:53 PM EST |
| 155.00 | 0.00 | 2.13 | 1.07 | 0.21 | 0.00 | 0.00% | 0.01 | 0 | 5 | 4.40 | 0.00 | 0.00 | 0.00 | 2/9/2026 | 2/19/2026 3:59:53 PM EST |
| 160.00 | 0.00 | 0.02 | 0.01 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 44 | 1.82 | 0.00 | 0.00 | 0.00 | 2/13/2026 | 2/19/2026 3:59:53 PM EST |
| 165.00 | 0.00 | 0.52 | 0.26 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 22 | 2.58 | 0.00 | 0.00 | 0.00 | 2/10/2026 | 2/19/2026 3:59:53 PM EST |
| 170.00 | 0.00 | 0.06 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 245 | 1.61 | 0.00 | 0.00 | 0.00 | 2/18/2026 | 2/19/2026 3:59:53 PM EST |
| 175.00 | 0.00 | 0.40 | 0.20 | 0.01 | 0.00 | 0.00% | 0.00 | 6 | 31 | 1.91 | 0.00 | 0.00 | 0.00 | 2/19/2026 | 2/19/2026 3:59:53 PM EST |
| 180.00 | 0.00 | 0.50 | 0.25 | 0.02 | -0.04 | -66.67% | 0.00 | 6 | 297 | 1.72 | 0.00 | 0.00 | 0.00 | 2/19/2026 | 2/19/2026 3:59:53 PM EST |
| 185.00 | 0.00 | 0.37 | 0.19 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 2,328 | 1.15 | 0.00 | 0.00 | 0.00 | 2/18/2026 | 2/19/2026 3:59:53 PM EST |
| 190.00 | 0.00 | 0.27 | 0.14 | 0.10 | -0.10 | -50.00% | 0.00 | 48 | 55 | 1.00 | 0.00 | 0.00 | 0.00 | 2/19/2026 | 2/19/2026 3:59:53 PM EST |
| 195.00 | 0.10 | 0.46 | 0.28 | 0.13 | -0.17 | -56.67% | 0.00 | 2 | 63 | 0.75 | 0.00 | 0.00 | 0.00 | 2/19/2026 | 2/19/2026 3:59:53 PM EST |
| 200.00 | 0.14 | 1.36 | 0.75 | 0.40 | -0.18 | -31.04% | 0.00 | 26 | 306 | 0.63 | 0.00 | 0.00 | 0.00 | 2/19/2026 | 2/19/2026 3:59:53 PM EST |
| 210.00 | 2.50 | 5.15 | 3.83 | 3.90 | +1.32 | +51.17% | 0.02 | 1 | 133 | 0.79 | -0.83 | 0.12 | -0.10 | 2/19/2026 | 2/19/2026 3:59:53 PM EST |
| 220.00 | 11.60 | 15.50 | 13.55 | % | 0.06 | 0 | 0 | 1.41 | -1.00 | 0.00 | 0.00 | 2/19/2026 3:59:53 PM EST | |||
| 230.00 | 21.50 | 25.50 | 23.50 | % | 0.10 | 0 | 0 | 1.96 | -1.00 | 0.00 | 0.00 | 2/19/2026 3:59:53 PM EST | |||
| 240.00 | 31.45 | 35.50 | 33.48 | 38.00 | 0.00 | 0.00% | 0.14 | 0 | 209 | 2.45 | -1.00 | 0.00 | 0.00 | 2/11/2026 | 2/19/2026 3:59:53 PM EST |
| 250.00 | 41.45 | 45.50 | 43.48 | % | 0.17 | 0 | 0 | 0.02 | -1.00 | 0.00 | 0.00 | 2/19/2026 3:59:53 PM EST | |||
| 260.00 | 51.50 | 55.50 | 53.50 | 73.30 | 0.00 | 0.00% | 0.21 | 0 | 0 | 3.29 | -1.00 | 0.00 | 0.00 | 2/9/2026 | 2/19/2026 3:59:53 PM EST |
| 270.00 | 61.50 | 65.45 | 63.48 | % | 0.24 | 0 | 0 | 3.67 | -1.00 | 0.00 | 0.00 | 2/19/2026 3:59:53 PM EST | |||
| 280.00 | 71.50 | 75.45 | 73.48 | % | 0.26 | 0 | 0 | 0.02 | -1.00 | 0.00 | 0.00 | 2/19/2026 3:59:53 PM EST |