Options Chain for ASTRAZENECA PLC ORD (AZN) - $204.99 as of 4/10/2026 6:58:23 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 | 54.30 | 57.50 | 55.90 | % | 1.24 | 0 | 0 | EST | |||||||
| 47.50 | 51.70 | 55.00 | 53.35 | % | 1.12 | 0 | 0 | EST | |||||||
| 50.00 | 49.30 | 52.50 | 50.90 | % | 1.02 | 0 | 0 | EST | |||||||
| 55.00 | 44.30 | 47.50 | 45.90 | % | 0.83 | 0 | 0 | EST | |||||||
| 60.00 | 39.30 | 42.50 | 40.90 | % | 0.68 | 0 | 0 | EST | |||||||
| 65.00 | 34.30 | 37.50 | 35.90 | % | 0.55 | 0 | 0 | EST | |||||||
| 67.50 | 31.50 | 35.00 | 33.25 | % | 0.49 | 0 | 0 | EST | |||||||
| 70.00 | 29.20 | 32.50 | 30.85 | % | 0.44 | 0 | 2 | EST | |||||||
| 72.50 | 26.70 | 30.00 | 28.35 | % | 0.39 | 0 | 26 | EST | |||||||
| 75.00 | 24.20 | 27.50 | 25.85 | 24.38 | 0.00 | 0.00% | 0.34 | 0 | 29 | 4/7/2026 | EST | ||||
| 77.50 | 21.70 | 25.00 | 23.35 | 22.60 | 0.00 | 0.00% | 0.30 | 0 | 27 | 4/7/2026 | EST | ||||
| 80.00 | 19.50 | 22.50 | 21.00 | 21.00 | 0.00 | 0.00% | 0.26 | 0 | 46 | 4/8/2026 | EST | ||||
| 82.50 | 16.70 | 20.00 | 18.35 | % | 0.22 | 0 | 70 | EST | |||||||
| 85.00 | 14.30 | 17.50 | 15.90 | 13.20 | 0.00 | 0.00% | 0.19 | 0 | 171 | 3/31/2026 | EST | ||||
| 87.50 | 11.80 | 15.00 | 13.40 | 15.00 | 0.00 | 0.00% | 0.15 | 0 | 174 | 4/8/2026 | EST | ||||
| 90.00 | 9.70 | 12.50 | 11.10 | 10.55 | -0.92 | -8.03% | 0.12 | 61 | 934 | 4/15/2026 | EST | ||||
| 92.50 | 6.80 | 8.70 | 7.75 | 10.53 | 0.00 | 0.00% | 0.08 | 0 | 428 | 4/8/2026 | EST | ||||
| 95.00 | 3.70 | 6.30 | 5.00 | 5.16 | -1.05 | -16.91% | 0.05 | 32 | 1,326 | 4/15/2026 | EST | ||||
| 97.50 | 2.15 | 5.00 | 3.58 | 5.88 | 0.00 | 0.00% | 0.04 | 0 | 769 | 4/10/2026 | EST | ||||
| 100.00 | 0.65 | 4.40 | 2.53 | 2.00 | -0.40 | -16.67% | 0.03 | 9 | 783 | 4/15/2026 | EST | ||||
| 100.00 | 99.50 | 102.80 | 101.15 | % | 1.01 | 0 | 0 | 5.86 | 1.00 | 0.00 | 0.00 | 4/15/2026 3:59:54 PM EST | |||
| 105.00 | 0.05 | 2.30 | 1.18 | 0.60 | 0.00 | 0.00% | 0.01 | 0 | 950 | 4/14/2026 | EST | ||||
| 105.00 | 94.40 | 97.60 | 96.00 | % | 0.91 | 0 | 0 | 5.41 | 1.00 | 0.00 | 0.00 | 4/15/2026 3:59:54 PM EST | |||
| 110.00 | 0.00 | 0.10 | 0.05 | 0.55 | 0.00 | 0.00% | 0.00 | 0 | 479 | 4/14/2026 | EST | ||||
| 110.00 | 89.40 | 92.80 | 91.10 | % | 0.83 | 0 | 0 | 5.16 | 1.00 | 0.00 | 0.00 | 4/15/2026 3:59:54 PM EST | |||
| 115.00 | 0.00 | 4.50 | 2.25 | 1.50 | 0.00 | 0.00% | 0.02 | 0 | 20 | 4/2/2026 | EST | ||||
| 115.00 | 84.40 | 87.70 | 86.05 | % | 0.75 | 0 | 0 | 4.76 | 1.00 | 0.00 | 0.00 | 4/15/2026 3:59:54 PM EST | |||
| 120.00 | 0.00 | 0.30 | 0.15 | % | 0.00 | 0 | 51 | EST | |||||||
| 120.00 | 79.40 | 82.80 | 81.10 | % | 0.68 | 0 | 0 | 4.52 | 1.00 | 0.00 | 0.00 | 4/15/2026 3:59:54 PM EST | |||
| 125.00 | 0.00 | 4.50 | 2.25 | % | 0.02 | 0 | 39 | EST | |||||||
| 125.00 | 74.50 | 77.70 | 76.10 | % | 0.61 | 0 | 0 | 4.22 | 1.00 | 0.00 | 0.00 | 4/15/2026 3:59:54 PM EST | |||
| 130.00 | 69.50 | 72.90 | 71.20 | % | 0.55 | 0 | 0 | 4.00 | 1.00 | 0.00 | 0.00 | 4/15/2026 3:59:54 PM EST | |||
| 135.00 | 64.50 | 68.00 | 66.25 | % | 0.49 | 0 | 0 | 3.77 | 1.00 | 0.00 | 0.00 | 4/15/2026 3:59:54 PM EST | |||
| 140.00 | 59.50 | 62.60 | 61.05 | 45.55 | 0.00 | 0.00% | 0.44 | 0 | 1 | 3.25 | 1.00 | 0.00 | 0.00 | 3/23/2026 | 4/15/2026 3:59:54 PM EST |
| 145.00 | 54.40 | 58.10 | 56.25 | 40.60 | 0.00 | 0.00% | 0.39 | 0 | 1 | 3.27 | 1.00 | 0.00 | 0.00 | 3/23/2026 | 4/15/2026 3:59:54 PM EST |
| 150.00 | 49.50 | 52.70 | 51.10 | % | 0.34 | 0 | 0 | 2.80 | 1.00 | 0.00 | 0.00 | 4/15/2026 3:59:54 PM EST | |||
| 155.00 | 44.50 | 48.00 | 46.25 | % | 0.30 | 0 | 0 | 2.69 | 1.00 | 0.00 | 0.00 | 4/15/2026 3:59:54 PM EST | |||
| 160.00 | 39.50 | 42.90 | 41.20 | % | 0.26 | 0 | 3 | 2.40 | 1.00 | 0.00 | 0.00 | 4/15/2026 3:59:54 PM EST | |||
| 165.00 | 34.50 | 37.80 | 36.15 | % | 0.22 | 0 | 0 | 2.11 | 1.00 | 0.00 | 0.00 | 4/15/2026 3:59:54 PM EST | |||
| 170.00 | 29.60 | 32.60 | 31.10 | 25.95 | 0.00 | 0.00% | 0.18 | 0 | 2 | 1.78 | 1.00 | 0.00 | 0.00 | 3/31/2026 | 4/15/2026 3:59:54 PM EST |
| 175.00 | 24.60 | 27.50 | 26.05 | 21.05 | 0.00 | 0.00% | 0.15 | 0 | 1 | 1.51 | 1.00 | 0.00 | 0.00 | 3/31/2026 | 4/15/2026 3:59:54 PM EST |
| 180.00 | 19.60 | 22.60 | 21.10 | 25.92 | 0.00 | 0.00% | 0.12 | 0 | 416 | 1.32 | 1.00 | 0.00 | 0.00 | 4/10/2026 | 4/15/2026 3:59:54 PM EST |
| 185.00 | 15.10 | 17.60 | 16.35 | 11.50 | 0.00 | 0.00% | 0.09 | 0 | 100 | 1.08 | 1.00 | 0.00 | 0.00 | 3/30/2026 | 4/15/2026 3:59:54 PM EST |
| 190.00 | 10.30 | 12.40 | 11.35 | 11.15 | 0.00 | 0.00% | 0.06 | 0 | 1,529 | 0.79 | 0.98 | 0.01 | -0.04 | 4/13/2026 | 4/15/2026 3:59:54 PM EST |
| 195.00 | 5.50 | 7.40 | 6.45 | 6.16 | -2.14 | -25.79% | 0.03 | 2 | 736 | 0.54 | 0.90 | 0.03 | -0.20 | 4/15/2026 | 4/15/2026 3:59:54 PM EST |
| 200.00 | 1.75 | 3.50 | 2.63 | 2.40 | -2.90 | -54.72% | 0.01 | 73 | 1,096 | 0.33 | 0.61 | 0.08 | -0.41 | 4/15/2026 | 4/15/2026 3:59:54 PM EST |
| 210.00 | 0.00 | 1.30 | 0.65 | 0.15 | -0.15 | -50.00% | 0.00 | 16 | 1,651 | 0.43 | 0.02 | 0.01 | -0.04 | 4/15/2026 | 4/15/2026 3:59:54 PM EST |
| 220.00 | 0.00 | 0.25 | 0.13 | 0.05 | 0.00 | 0.00% | 0.00 | 6 | 1,289 | 0.56 | 0.00 | 0.00 | 0.00 | 4/15/2026 | 4/15/2026 3:59:54 PM EST |
| 230.00 | 0.00 | 2.15 | 1.08 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 15 | 1.73 | 0.00 | 0.00 | 0.00 | 3/23/2026 | 4/15/2026 3:59:54 PM EST |
| 240.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 12 | 2.08 | 0.00 | 0.00 | 0.00 | 4/15/2026 3:59:54 PM EST | |||
| 250.00 | 0.00 | 2.15 | 1.08 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1 | 2.40 | 0.00 | 0.00 | 0.00 | 4/1/2026 | 4/15/2026 3:59:54 PM EST |
| 260.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 2.69 | 0.00 | 0.00 | 0.00 | 4/15/2026 3:59:54 PM EST | |||
| 270.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 2.96 | 0.00 | 0.00 | 0.00 | 4/15/2026 3:59:54 PM EST | |||
| 280.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 3.22 | 0.00 | 0.00 | 0.00 | 4/15/2026 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 45.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 15 | EST | |||||||
| 47.50 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 16 | EST | |||||||
| 50.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 5 | EST | |||||||
| 55.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 28 | EST | |||||||
| 60.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 173 | EST | |||||||
| 65.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 177 | EST | |||||||
| 67.50 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 15 | EST | |||||||
| 70.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 235 | EST | |||||||
| 72.50 | 0.00 | 0.45 | 0.23 | % | 0.00 | 0 | 105 | EST | |||||||
| 75.00 | 0.00 | 0.15 | 0.08 | % | 0.00 | 0 | 946 | EST | |||||||
| 77.50 | 0.00 | 4.50 | 2.25 | % | 0.03 | 0 | 1,541 | EST | |||||||
| 80.00 | 0.00 | 4.50 | 2.25 | % | 0.03 | 0 | 3,462 | EST | |||||||
| 82.50 | 0.00 | 4.50 | 2.25 | % | 0.03 | 0 | 558 | EST | |||||||
| 85.00 | 0.00 | 4.50 | 2.25 | 0.01 | 0.00 | 0.00% | 0.03 | 0 | 3,680 | 3/30/2026 | EST | ||||
| 87.50 | 0.00 | 4.50 | 2.25 | 0.99 | 0.00 | 0.00% | 0.03 | 0 | 478 | 3/26/2026 | EST | ||||
| 90.00 | 0.00 | 4.50 | 2.25 | 0.46 | 0.00 | 0.00% | 0.03 | 0 | 618 | 4/9/2026 | EST | ||||
| 92.50 | 0.00 | 4.50 | 2.25 | 0.50 | 0.00 | 0.00% | 0.02 | 0 | 407 | 4/9/2026 | EST | ||||
| 95.00 | 0.00 | 4.50 | 2.25 | 2.30 | 0.00 | 0.00% | 0.02 | 0 | 296 | 3/27/2026 | EST | ||||
| 97.50 | 0.00 | 1.95 | 0.98 | % | 0.01 | 0 | 56 | EST | |||||||
| 100.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/15/2026 3:59:54 PM EST | |||
| 100.00 | 0.00 | 3.90 | 1.95 | % | 0.02 | 0 | 144 | EST | |||||||
| 105.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/15/2026 3:59:54 PM EST | |||
| 105.00 | 2.50 | 5.90 | 4.20 | % | 0.04 | 0 | 33 | EST | |||||||
| 110.00 | 0.00 | 2.15 | 1.08 | 0.24 | 0.00 | 0.00% | 0.01 | 0 | 5 | 0.00 | 0.00 | 0.00 | 0.00 | 4/14/2026 | 4/15/2026 3:59:54 PM EST |
| 110.00 | 7.50 | 11.20 | 9.35 | % | 0.08 | 0 | 0 | EST | |||||||
| 115.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 5.38 | 0.00 | 0.00 | 0.00 | 4/15/2026 3:59:54 PM EST | |||
| 115.00 | 12.50 | 16.00 | 14.25 | % | 0.12 | 0 | 0 | EST | |||||||
| 120.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 5.04 | 0.00 | 0.00 | 0.00 | 4/15/2026 3:59:54 PM EST | |||
| 120.00 | 17.50 | 21.00 | 19.25 | % | 0.16 | 0 | 0 | EST | |||||||
| 125.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 4.71 | 0.00 | 0.00 | 0.00 | 4/15/2026 3:59:54 PM EST | |||
| 125.00 | 22.50 | 25.80 | 24.15 | % | 0.19 | 0 | 0 | EST | |||||||
| 130.00 | 0.00 | 0.15 | 0.08 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 59 | 2.68 | 0.00 | 0.00 | 0.00 | 3/23/2026 | 4/15/2026 3:59:54 PM EST |
| 135.00 | 0.00 | 2.35 | 1.18 | 0.18 | 0.00 | 0.00% | 0.01 | 0 | 6 | 4.09 | 0.00 | 0.00 | 0.00 | 3/23/2026 | 4/15/2026 3:59:54 PM EST |
| 140.00 | 0.00 | 2.35 | 1.18 | 0.21 | 0.00 | 0.00% | 0.01 | 0 | 12 | 3.80 | 0.00 | 0.00 | 0.00 | 3/23/2026 | 4/15/2026 3:59:54 PM EST |
| 145.00 | 0.00 | 2.35 | 1.18 | 0.26 | 0.00 | 0.00% | 0.01 | 0 | 32 | 3.50 | 0.00 | 0.00 | 0.00 | 3/23/2026 | 4/15/2026 3:59:54 PM EST |
| 150.00 | 0.00 | 2.35 | 1.18 | 0.21 | 0.00 | 0.00% | 0.01 | 0 | 11 | 3.22 | 0.00 | 0.00 | 0.00 | 3/25/2026 | 4/15/2026 3:59:54 PM EST |
| 155.00 | 0.00 | 2.35 | 1.18 | % | 0.01 | 0 | 0 | 2.95 | 0.00 | 0.00 | 0.00 | 4/15/2026 3:59:54 PM EST | |||
| 160.00 | 0.00 | 0.20 | 0.10 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 694 | 1.59 | 0.00 | 0.00 | 0.00 | 4/6/2026 | 4/15/2026 3:59:54 PM EST |
| 165.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 796 | 1.15 | 0.00 | 0.00 | 0.00 | 4/14/2026 | 4/15/2026 3:59:54 PM EST |
| 170.00 | 0.00 | 0.30 | 0.15 | 0.48 | 0.00 | 0.00% | 0.00 | 0 | 1,272 | 1.32 | 0.00 | 0.00 | 0.00 | 4/13/2026 | 4/15/2026 3:59:54 PM EST |
| 175.00 | 0.00 | 0.40 | 0.20 | 0.05 | -0.10 | -66.67% | 0.00 | 2 | 58 | 1.20 | 0.00 | 0.00 | 0.00 | 4/15/2026 | 4/15/2026 3:59:54 PM EST |
| 180.00 | 0.00 | 0.30 | 0.15 | 0.18 | 0.00 | 0.00% | 0.00 | 0 | 554 | 0.94 | 0.00 | 0.00 | 0.00 | 4/8/2026 | 4/15/2026 3:59:54 PM EST |
| 185.00 | 0.00 | 0.35 | 0.18 | 0.18 | +0.03 | +20.00% | 0.00 | 1 | 56 | 0.78 | 0.00 | 0.00 | 0.00 | 4/15/2026 | 4/15/2026 3:59:54 PM EST |
| 190.00 | 0.00 | 0.20 | 0.10 | 0.14 | 0.00 | 0.00% | 0.00 | 0 | 375 | 0.51 | -0.02 | 0.01 | -0.04 | 4/10/2026 | 4/15/2026 3:59:54 PM EST |
| 195.00 | 0.00 | 0.50 | 0.25 | 0.27 | -0.40 | -59.71% | 0.00 | 1 | 168 | 0.43 | -0.10 | 0.03 | -0.20 | 4/15/2026 | 4/15/2026 3:59:54 PM EST |
| 200.00 | 0.50 | 1.85 | 1.18 | 2.45 | +1.35 | +122.73% | 0.01 | 5 | 1,274 | 0.28 | -0.39 | 0.08 | -0.41 | 4/15/2026 | 4/15/2026 3:59:54 PM EST |
| 210.00 | 8.00 | 9.70 | 8.85 | 7.71 | 0.00 | 0.00% | 0.04 | 0 | 6 | 0.67 | -0.98 | 0.01 | -0.04 | 4/14/2026 | 4/15/2026 3:59:54 PM EST |
| 220.00 | 17.90 | 20.50 | 19.20 | % | 0.09 | 0 | 0 | 1.29 | -1.00 | 0.00 | 0.00 | 4/15/2026 3:59:54 PM EST | |||
| 230.00 | 27.50 | 30.50 | 29.00 | % | 0.13 | 0 | 0 | 1.68 | -1.00 | 0.00 | 0.00 | 4/15/2026 3:59:54 PM EST | |||
| 240.00 | 37.30 | 40.50 | 38.90 | % | 0.16 | 0 | 0 | 2.02 | -1.00 | 0.00 | 0.00 | 4/15/2026 3:59:54 PM EST | |||
| 250.00 | 47.30 | 50.60 | 48.95 | % | 0.20 | 0 | 0 | 2.37 | -1.00 | 0.00 | 0.00 | 4/15/2026 3:59:54 PM EST | |||
| 260.00 | 57.10 | 60.60 | 58.85 | % | 0.23 | 0 | 0 | 2.66 | -1.00 | 0.00 | 0.00 | 4/15/2026 3:59:54 PM EST | |||
| 270.00 | 67.20 | 70.60 | 68.90 | % | 0.26 | 0 | 0 | 2.93 | -1.00 | 0.00 | 0.00 | 4/15/2026 3:59:54 PM EST | |||
| 280.00 | 77.30 | 80.60 | 78.95 | % | 0.28 | 0 | 0 | 3.19 | -1.00 | 0.00 | 0.00 | 4/15/2026 3:59:54 PM EST |