Options Chain for ASTRAZENECA PLC ORD (AZN) - $203.50 as of 2/24/2026 7:38:27 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 45.00 | 57.95 | 61.00 | 59.48 | % | 1.32 | 0 | 0 | EST | |||||||
| 47.50 | 54.50 | 58.50 | 56.50 | 55.65 | 0.00 | 0.00% | 1.19 | 0 | 0 | 2/19/2026 | EST | ||||
| 50.00 | 52.00 | 56.00 | 54.00 | 54.45 | 0.00 | 0.00% | 1.08 | 0 | 0 | 2/19/2026 | EST | ||||
| 55.00 | 47.90 | 51.00 | 49.45 | 48.70 | 0.00 | 0.00% | 0.90 | 0 | 0 | 2/19/2026 | EST | ||||
| 60.00 | 43.00 | 46.00 | 44.50 | 44.50 | 0.00 | 0.00% | 0.74 | 0 | 0 | 2/19/2026 | EST | ||||
| 65.00 | 37.00 | 41.45 | 39.23 | 39.60 | 0.00 | 0.00% | 0.60 | 0 | 0 | 2/19/2026 | EST | ||||
| 67.50 | 35.00 | 38.95 | 36.98 | 36.30 | 0.00 | 0.00% | 0.55 | 0 | 0 | 2/19/2026 | EST | ||||
| 70.00 | 33.00 | 36.45 | 34.73 | 34.10 | 0.00 | 0.00% | 0.50 | 0 | 2 | 2/19/2026 | EST | ||||
| 72.50 | 30.10 | 34.00 | 32.05 | 32.50 | +0.30 | +0.94% | 0.44 | 1 | 26 | 2/24/2026 | EST | ||||
| 75.00 | 28.00 | 31.50 | 29.75 | 29.06 | +0.90 | +3.20% | 0.40 | 2 | 30 | 2/24/2026 | EST | ||||
| 77.50 | 25.85 | 29.00 | 27.43 | 25.45 | 0.00 | 0.00% | 0.35 | 0 | 30 | 2/23/2026 | EST | ||||
| 80.00 | 23.20 | 26.05 | 24.63 | 25.00 | +1.00 | +4.17% | 0.31 | 5 | 46 | 2/24/2026 | EST | ||||
| 82.50 | 20.75 | 24.00 | 22.38 | 22.10 | 0.00 | 0.00% | 0.27 | 0 | 73 | 2/19/2026 | EST | ||||
| 85.00 | 18.40 | 21.45 | 19.93 | 17.11 | 0.00 | 0.00% | 0.23 | 0 | 171 | 2/13/2026 | EST | ||||
| 87.50 | 16.10 | 19.05 | 17.58 | 17.20 | 0.00 | 0.00% | 0.20 | 0 | 201 | 2/20/2026 | EST | ||||
| 90.00 | 13.75 | 16.75 | 15.25 | 14.60 | +0.60 | +4.29% | 0.17 | 11 | 1,057 | 2/24/2026 | EST | ||||
| 92.50 | 11.60 | 13.00 | 12.30 | 12.40 | +1.40 | +12.73% | 0.13 | 1 | 533 | 2/24/2026 | EST | ||||
| 95.00 | 9.25 | 11.65 | 10.45 | 9.21 | 0.00 | 0.00% | 0.11 | 0 | 1,378 | 2/23/2026 | EST | ||||
| 97.50 | 7.80 | 9.80 | 8.80 | 7.80 | 0.00 | 0.00% | 0.09 | 0 | 778 | 2/23/2026 | EST | ||||
| 100.00 | 5.90 | 6.50 | 6.20 | 6.50 | 0.00 | 0.00% | 0.06 | 0 | 835 | 2/23/2026 | EST | ||||
| 100.00 | 105.95 | 109.35 | 107.65 | 107.97 | 0.00 | 0.00% | 1.08 | 0 | 0 | 1.32 | 1.00 | 0.00 | 0.00 | 2/19/2026 | 2/24/2026 4:00:07 PM EST |
| 105.00 | 3.15 | 4.70 | 3.93 | 3.05 | 0.00 | 0.00% | 0.04 | 0 | 942 | 2/23/2026 | EST | ||||
| 105.00 | 100.65 | 104.35 | 102.50 | 0.72 | 0.00 | 0.00% | 0.98 | 0 | 0 | 1.24 | 1.00 | 0.00 | 0.00 | 1/30/2026 | 2/24/2026 4:00:07 PM EST |
| 110.00 | 1.46 | 2.40 | 1.93 | 1.49 | 0.00 | 0.00% | 0.02 | 0 | 480 | 2/23/2026 | EST | ||||
| 110.00 | 95.70 | 99.65 | 97.68 | 0.39 | 0.00 | 0.00% | 0.89 | 0 | 0 | 1.22 | 1.00 | 0.00 | 0.00 | 1/29/2026 | 2/24/2026 4:00:07 PM EST |
| 115.00 | 0.04 | 1.53 | 0.79 | 0.80 | 0.00 | 0.00% | 0.01 | 0 | 20 | 2/20/2026 | EST | ||||
| 115.00 | 90.90 | 94.45 | 92.68 | 0.22 | 0.00 | 0.00% | 0.81 | 0 | 0 | 1.10 | 1.00 | 0.00 | 0.00 | 1/29/2026 | 2/24/2026 4:00:07 PM EST |
| 120.00 | 0.22 | 0.50 | 0.36 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 52 | 2/18/2026 | EST | ||||
| 120.00 | 85.95 | 89.45 | 87.70 | 0.10 | 0.00 | 0.00% | 0.73 | 0 | 0 | 1.03 | 1.00 | 0.00 | 0.00 | 1/30/2026 | 2/24/2026 4:00:07 PM EST |
| 125.00 | 0.00 | 0.75 | 0.38 | 0.17 | 0.00 | 0.00% | 0.00 | 0 | 39 | 2/20/2026 | EST | ||||
| 125.00 | 80.80 | 84.60 | 82.70 | 0.07 | 0.00 | 0.00% | 0.66 | 0 | 0 | 0.96 | 1.00 | 0.00 | 0.00 | 1/30/2026 | 2/24/2026 4:00:07 PM EST |
| 130.00 | 75.85 | 79.75 | 77.80 | % | 0.60 | 0 | 0 | 0.91 | 1.00 | 0.00 | 0.00 | 2/24/2026 4:00:07 PM EST | |||
| 135.00 | 71.10 | 74.60 | 72.85 | % | 0.54 | 0 | 0 | 0.85 | 1.00 | 0.00 | 0.00 | 2/24/2026 4:00:07 PM EST | |||
| 140.00 | 66.15 | 69.85 | 68.00 | 68.50 | 0.00 | 0.00% | 0.49 | 0 | 0 | 0.80 | 1.00 | 0.00 | 0.00 | 2/19/2026 | 2/24/2026 4:00:07 PM EST |
| 145.00 | 61.20 | 64.90 | 63.05 | % | 0.43 | 0 | 0 | 0.74 | 1.00 | 0.00 | -0.01 | 2/24/2026 4:00:07 PM EST | |||
| 150.00 | 56.25 | 59.75 | 58.00 | % | 0.39 | 0 | 0 | 0.69 | 1.00 | 0.00 | -0.02 | 2/24/2026 4:00:07 PM EST | |||
| 155.00 | 51.65 | 55.00 | 53.33 | % | 0.34 | 0 | 0 | 0.67 | 0.99 | 0.00 | -0.02 | 2/24/2026 4:00:07 PM EST | |||
| 160.00 | 46.75 | 50.15 | 48.45 | 48.37 | 0.00 | 0.00% | 0.30 | 0 | 0 | 0.62 | 0.99 | 0.00 | -0.02 | 2/19/2026 | 2/24/2026 4:00:07 PM EST |
| 165.00 | 42.05 | 45.35 | 43.70 | % | 0.26 | 0 | 0 | 0.53 | 0.97 | 0.00 | -0.05 | 2/24/2026 4:00:07 PM EST | |||
| 170.00 | 37.20 | 40.35 | 38.78 | 20.50 | 0.00 | 0.00% | 0.23 | 0 | 0 | 0.47 | 0.96 | 0.00 | -0.05 | 2/9/2026 | 2/24/2026 4:00:07 PM EST |
| 175.00 | 32.20 | 35.65 | 33.93 | 29.50 | 0.00 | 0.00% | 0.19 | 0 | 0 | 0.44 | 0.94 | 0.01 | -0.06 | 2/11/2026 | 2/24/2026 4:00:07 PM EST |
| 180.00 | 28.05 | 30.90 | 29.48 | 29.90 | +1.10 | +3.82% | 0.16 | 1 | 361 | 0.40 | 0.91 | 0.01 | -0.07 | 2/24/2026 | 2/24/2026 4:00:07 PM EST |
| 185.00 | 23.60 | 25.80 | 24.70 | 23.16 | 0.00 | 0.00% | 0.13 | 0 | 45 | 0.25 | 0.87 | 0.01 | -0.08 | 2/19/2026 | 2/24/2026 4:00:07 PM EST |
| 190.00 | 19.30 | 21.45 | 20.38 | 18.95 | 0.00 | 0.00% | 0.11 | 0 | 117 | 0.26 | 0.82 | 0.01 | -0.08 | 2/20/2026 | 2/24/2026 4:00:07 PM EST |
| 195.00 | 15.25 | 17.85 | 16.55 | 14.85 | 0.00 | 0.00% | 0.08 | 0 | 113 | 0.28 | 0.76 | 0.01 | -0.09 | 2/23/2026 | 2/24/2026 4:00:07 PM EST |
| 200.00 | 12.20 | 13.70 | 12.95 | 13.65 | +1.95 | +16.67% | 0.06 | 2 | 249 | 0.26 | 0.68 | 0.02 | -0.09 | 2/24/2026 | 2/24/2026 4:00:07 PM EST |
| 210.00 | 6.35 | 8.15 | 7.25 | 7.43 | +0.83 | +12.58% | 0.03 | 1 | 225 | 0.25 | 0.49 | 0.02 | -0.09 | 2/24/2026 | 2/24/2026 4:00:07 PM EST |
| 220.00 | 2.35 | 4.20 | 3.28 | 3.30 | +0.30 | +10.00% | 0.01 | 1 | 104 | 0.24 | 0.29 | 0.02 | -0.07 | 2/24/2026 | 2/24/2026 4:00:07 PM EST |
| 230.00 | 1.13 | 2.15 | 1.64 | 1.60 | 0.00 | 0.00% | 0.01 | 0 | 13 | 0.25 | 0.15 | 0.01 | -0.05 | 2/23/2026 | 2/24/2026 4:00:07 PM EST |
| 240.00 | 0.46 | 0.88 | 0.67 | 0.57 | -0.39 | -40.63% | 0.00 | 2 | 7 | 0.25 | 0.07 | 0.01 | -0.03 | 2/24/2026 | 2/24/2026 4:00:07 PM EST |
| 250.00 | 0.01 | 0.61 | 0.31 | % | 0.00 | 0 | 0 | 0.24 | 0.03 | 0.00 | -0.01 | 2/24/2026 4:00:07 PM EST | |||
| 260.00 | 0.00 | 1.29 | 0.65 | % | 0.00 | 0 | 0 | 0.42 | 0.01 | 0.00 | 0.00 | 2/24/2026 4:00:07 PM EST | |||
| 270.00 | 0.00 | 1.07 | 0.54 | % | 0.00 | 0 | 0 | 0.45 | 0.00 | 0.00 | 0.00 | 2/24/2026 4:00:07 PM EST | |||
| 280.00 | 0.00 | 0.91 | 0.46 | % | 0.00 | 0 | 0 | 0.48 | 0.00 | 0.00 | 0.00 | 2/24/2026 4:00:07 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 45.00 | 0.00 | 0.69 | 0.35 | % | 0.01 | 0 | 15 | EST | |||||||
| 47.50 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 16 | EST | |||||||
| 50.00 | 0.00 | 0.71 | 0.36 | % | 0.01 | 0 | 5 | EST | |||||||
| 55.00 | 0.00 | 0.72 | 0.36 | % | 0.01 | 0 | 28 | EST | |||||||
| 60.00 | 0.00 | 0.53 | 0.27 | % | 0.00 | 0 | 173 | EST | |||||||
| 65.00 | 0.00 | 0.75 | 0.38 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 177 | 2/4/2026 | EST | ||||
| 67.50 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 15 | EST | |||||||
| 70.00 | 0.00 | 0.61 | 0.31 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 237 | 2/17/2026 | EST | ||||
| 72.50 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 106 | 2/9/2026 | EST | ||||
| 75.00 | 0.00 | 0.75 | 0.38 | 0.41 | 0.00 | 0.00% | 0.01 | 0 | 965 | 2/11/2026 | EST | ||||
| 77.50 | 0.00 | 0.71 | 0.36 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 1,545 | 2/12/2026 | EST | ||||
| 80.00 | 0.00 | 1.75 | 0.88 | 1.00 | 0.00 | 0.00% | 0.01 | 0 | 3,478 | 2/4/2026 | EST | ||||
| 82.50 | 0.00 | 1.00 | 0.50 | 1.15 | 0.00 | 0.00% | 0.01 | 0 | 579 | 2/9/2026 | EST | ||||
| 85.00 | 0.00 | 1.88 | 0.94 | 0.34 | 0.00 | 0.00% | 0.01 | 0 | 3,673 | 2/17/2026 | EST | ||||
| 87.50 | 0.00 | 2.00 | 1.00 | 0.35 | 0.00 | 0.00% | 0.01 | 0 | 499 | 2/17/2026 | EST | ||||
| 90.00 | 0.00 | 1.11 | 0.56 | 0.53 | 0.00 | 0.00% | 0.01 | 0 | 745 | 2/17/2026 | EST | ||||
| 92.50 | 0.07 | 1.40 | 0.74 | 1.10 | 0.00 | 0.00% | 0.01 | 0 | 387 | 2/17/2026 | EST | ||||
| 95.00 | 0.35 | 1.76 | 1.06 | 1.29 | 0.00 | 0.00% | 0.01 | 0 | 296 | 2/17/2026 | EST | ||||
| 97.50 | 0.96 | 2.25 | 1.61 | % | 0.02 | 0 | 65 | EST | |||||||
| 100.00 | 1.54 | 2.92 | 2.23 | 7.00 | 0.00 | 0.00% | 0.02 | 0 | 158 | 2/2/2026 | EST | ||||
| 100.00 | 0.00 | 2.13 | 1.07 | 8.85 | 0.00 | 0.00% | 0.01 | 0 | 0 | 1.31 | 0.00 | 0.00 | 0.00 | 1/30/2026 | 2/24/2026 4:00:07 PM EST |
| 105.00 | 3.40 | 5.00 | 4.20 | % | 0.04 | 0 | 60 | EST | |||||||
| 105.00 | 0.00 | 2.13 | 1.07 | 13.20 | 0.00 | 0.00% | 0.01 | 0 | 0 | 1.24 | 0.00 | 0.00 | 0.00 | 1/28/2026 | 2/24/2026 4:00:07 PM EST |
| 110.00 | 6.45 | 8.35 | 7.40 | % | 0.07 | 0 | 25 | EST | |||||||
| 110.00 | 0.00 | 0.86 | 0.43 | 0.16 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.96 | 0.00 | 0.00 | 0.00 | 2/13/2026 | 2/24/2026 4:00:07 PM EST |
| 115.00 | 9.50 | 12.90 | 11.20 | % | 0.10 | 0 | 91 | EST | |||||||
| 115.00 | 0.00 | 0.87 | 0.44 | 22.15 | 0.00 | 0.00% | 0.00 | 0 | 0 | 0.90 | 0.00 | 0.00 | 0.00 | 1/28/2026 | 2/24/2026 4:00:07 PM EST |
| 120.00 | 14.00 | 17.50 | 15.75 | % | 0.13 | 0 | 32 | EST | |||||||
| 120.00 | 0.00 | 1.39 | 0.70 | 26.45 | 0.00 | 0.00% | 0.01 | 0 | 0 | 0.93 | 0.00 | 0.00 | 0.00 | 1/16/2026 | 2/24/2026 4:00:07 PM EST |
| 125.00 | 19.00 | 22.35 | 20.68 | % | 0.17 | 0 | 20 | EST | |||||||
| 125.00 | 0.00 | 0.83 | 0.42 | 32.45 | 0.00 | 0.00% | 0.00 | 0 | 0 | 0.79 | 0.00 | 0.00 | 0.00 | 1/13/2026 | 2/24/2026 4:00:07 PM EST |
| 130.00 | 0.00 | 1.33 | 0.67 | % | 0.01 | 0 | 0 | 0.81 | 0.00 | 0.00 | 0.00 | 2/24/2026 4:00:07 PM EST | |||
| 135.00 | 0.00 | 0.78 | 0.39 | % | 0.00 | 0 | 0 | 0.67 | 0.00 | 0.00 | 0.00 | 2/24/2026 4:00:07 PM EST | |||
| 140.00 | 0.00 | 1.09 | 0.55 | % | 0.00 | 0 | 0 | 0.67 | 0.00 | 0.00 | 0.00 | 2/24/2026 4:00:07 PM EST | |||
| 145.00 | 0.00 | 1.84 | 0.92 | % | 0.01 | 0 | 0 | 0.70 | 0.00 | 0.00 | -0.01 | 2/24/2026 4:00:07 PM EST | |||
| 150.00 | 0.00 | 1.49 | 0.75 | % | 0.01 | 0 | 0 | 0.62 | 0.00 | 0.00 | -0.02 | 2/24/2026 4:00:07 PM EST | |||
| 155.00 | 0.00 | 1.01 | 0.51 | % | 0.00 | 0 | 0 | 0.52 | -0.01 | 0.00 | -0.02 | 2/24/2026 4:00:07 PM EST | |||
| 160.00 | 0.00 | 1.00 | 0.50 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 606 | 0.47 | -0.01 | 0.00 | -0.02 | 2/13/2026 | 2/24/2026 4:00:07 PM EST |
| 165.00 | 0.25 | 0.69 | 0.47 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 15 | 0.36 | -0.03 | 0.00 | -0.05 | 2/20/2026 | 2/24/2026 4:00:07 PM EST |
| 170.00 | 0.23 | 0.77 | 0.50 | 0.52 | -0.34 | -39.54% | 0.00 | 2 | 1,185 | 0.33 | -0.04 | 0.00 | -0.05 | 2/24/2026 | 2/24/2026 4:00:07 PM EST |
| 175.00 | 0.60 | 1.03 | 0.82 | 1.10 | 0.00 | 0.00% | 0.00 | 0 | 9 | 0.33 | -0.06 | 0.01 | -0.06 | 2/17/2026 | 2/24/2026 4:00:07 PM EST |
| 180.00 | 0.90 | 1.28 | 1.09 | 1.33 | 0.00 | 0.00% | 0.01 | 0 | 365 | 0.31 | -0.09 | 0.01 | -0.07 | 2/17/2026 | 2/24/2026 4:00:07 PM EST |
| 185.00 | 1.32 | 1.92 | 1.62 | 1.85 | 0.00 | 0.00% | 0.01 | 0 | 12 | 0.30 | -0.13 | 0.01 | -0.08 | 2/23/2026 | 2/24/2026 4:00:07 PM EST |
| 190.00 | 1.98 | 2.40 | 2.19 | 2.19 | -0.74 | -25.26% | 0.01 | 4 | 43 | 0.28 | -0.18 | 0.01 | -0.08 | 2/24/2026 | 2/24/2026 4:00:07 PM EST |
| 195.00 | 2.92 | 3.40 | 3.16 | 3.15 | -0.80 | -20.26% | 0.02 | 4 | 7 | 0.27 | -0.24 | 0.01 | -0.09 | 2/24/2026 | 2/24/2026 4:00:07 PM EST |
| 200.00 | 4.15 | 5.05 | 4.60 | 4.40 | -0.51 | -10.39% | 0.02 | 2 | 540 | 0.27 | -0.32 | 0.02 | -0.09 | 2/24/2026 | 2/24/2026 4:00:07 PM EST |
| 210.00 | 8.25 | 9.35 | 8.80 | 10.45 | 0.00 | 0.00% | 0.04 | 0 | 12 | 0.25 | -0.51 | 0.02 | -0.09 | 2/19/2026 | 2/24/2026 4:00:07 PM EST |
| 220.00 | 14.80 | 16.45 | 15.63 | 14.55 | % | 0.07 | 2 | 0 | 0.25 | -0.71 | 0.02 | -0.07 | 2/24/2026 | 2/24/2026 4:00:07 PM EST | |
| 230.00 | 22.45 | 24.85 | 23.65 | 23.45 | 0.00 | 0.00% | 0.10 | 0 | 25 | 0.31 | -0.85 | 0.01 | -0.05 | 2/20/2026 | 2/24/2026 4:00:07 PM EST |
| 240.00 | 31.25 | 34.40 | 32.83 | % | 0.14 | 0 | 0 | 0.36 | -0.93 | 0.01 | -0.03 | 2/24/2026 4:00:07 PM EST | |||
| 250.00 | 41.55 | 44.85 | 43.20 | 45.55 | 0.00 | 0.00% | 0.17 | 0 | 0 | 0.45 | -0.97 | 0.00 | -0.01 | 2/19/2026 | 2/24/2026 4:00:07 PM EST |
| 260.00 | 51.35 | 54.85 | 53.10 | % | 0.20 | 0 | 0 | 0.49 | -0.99 | 0.00 | 0.00 | 2/24/2026 4:00:07 PM EST | |||
| 270.00 | 61.55 | 64.85 | 63.20 | % | 0.23 | 0 | 0 | 0.55 | -1.00 | 0.00 | 0.00 | 2/24/2026 4:00:07 PM EST | |||
| 280.00 | 71.10 | 74.85 | 72.98 | 79.20 | 0.00 | 0.00% | 0.26 | 0 | 0 | 0.60 | -1.00 | 0.00 | 0.00 | 2/11/2026 | 2/24/2026 4:00:07 PM EST |