Options Chain for ASTRAZENECA PLC ORD (AZN) - $186.90 as of 3/25/2026 7:28:26 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 135.00 | 51.90 | 55.20 | 53.55 | % | 0.40 | 0 | 0 | 0.74 | 0.99 | 0.00 | -0.02 | 3/25/2026 3:59:45 PM EST | |||
| 140.00 | 46.90 | 50.35 | 48.63 | % | 0.35 | 0 | 0 | 0.69 | 0.99 | 0.00 | -0.02 | 3/25/2026 3:59:45 PM EST | |||
| 145.00 | 42.05 | 45.50 | 43.78 | % | 0.30 | 0 | 0 | 0.64 | 0.97 | 0.00 | -0.03 | 3/25/2026 3:59:45 PM EST | |||
| 150.00 | 36.60 | 40.70 | 38.65 | % | 0.26 | 0 | 0 | 0.59 | 0.95 | 0.00 | -0.04 | 3/25/2026 3:59:45 PM EST | |||
| 155.00 | 32.05 | 36.00 | 34.03 | % | 0.22 | 0 | 0 | 0.53 | 0.93 | 0.01 | -0.05 | 3/25/2026 3:59:45 PM EST | |||
| 160.00 | 27.25 | 31.35 | 29.30 | % | 0.18 | 0 | 0 | 0.49 | 0.89 | 0.01 | -0.06 | 3/25/2026 3:59:45 PM EST | |||
| 165.00 | 23.35 | 26.85 | 25.10 | % | 0.15 | 0 | 0 | 0.34 | 0.85 | 0.01 | -0.07 | 3/25/2026 3:59:45 PM EST | |||
| 170.00 | 19.85 | 21.80 | 20.83 | % | 0.12 | 0 | 0 | 0.34 | 0.80 | 0.01 | -0.08 | 3/25/2026 3:59:45 PM EST | |||
| 175.00 | 15.95 | 17.55 | 16.75 | % | 0.10 | 0 | 0 | 0.33 | 0.74 | 0.01 | -0.09 | 3/25/2026 3:59:45 PM EST | |||
| 180.00 | 12.20 | 14.15 | 13.18 | % | 0.07 | 0 | 0 | 0.31 | 0.67 | 0.02 | -0.09 | 3/25/2026 3:59:45 PM EST | |||
| 185.00 | 9.00 | 10.65 | 9.83 | 8.95 | 0.00 | 0.00% | 0.05 | 0 | 6 | 0.30 | 0.58 | 0.02 | -0.09 | 3/24/2026 | 3/25/2026 3:59:45 PM EST |
| 190.00 | 6.10 | 8.95 | 7.53 | 7.46 | +0.91 | +13.90% | 0.04 | 1 | 7 | 0.30 | 0.48 | 0.02 | -0.09 | 3/25/2026 | 3/25/2026 3:59:45 PM EST |
| 195.00 | 4.60 | 5.65 | 5.13 | 4.31 | 0.00 | 0.00% | 0.03 | 0 | 110 | 0.29 | 0.39 | 0.02 | -0.08 | 3/24/2026 | 3/25/2026 3:59:45 PM EST |
| 200.00 | 2.85 | 4.20 | 3.53 | 3.68 | +0.40 | +12.20% | 0.02 | 10 | 21 | 0.28 | 0.29 | 0.02 | -0.07 | 3/25/2026 | 3/25/2026 3:59:45 PM EST |
| 210.00 | 1.20 | 2.08 | 1.64 | 1.70 | +0.42 | +32.82% | 0.01 | 21 | 3 | 0.28 | 0.15 | 0.01 | -0.05 | 3/25/2026 | 3/25/2026 3:59:45 PM EST |
| 220.00 | 0.30 | 0.75 | 0.53 | % | 0.00 | 0 | 0 | 0.26 | 0.07 | 0.01 | -0.03 | 3/25/2026 3:59:45 PM EST | |||
| 230.00 | 0.00 | 1.36 | 0.68 | % | 0.00 | 0 | 0 | 0.41 | 0.02 | 0.00 | -0.01 | 3/25/2026 3:59:45 PM EST | |||
| 240.00 | 0.00 | 0.99 | 0.50 | % | 0.00 | 0 | 0 | 0.43 | 0.01 | 0.00 | 0.00 | 3/25/2026 3:59:45 PM EST | |||
| 250.00 | 0.00 | 0.72 | 0.36 | % | 0.00 | 0 | 0 | 0.46 | 0.00 | 0.00 | 0.00 | 3/25/2026 3:59:45 PM EST | |||
| 260.00 | 0.00 | 2.13 | 1.07 | % | 0.00 | 0 | 0 | 0.64 | 0.00 | 0.00 | 0.00 | 3/25/2026 3:59:45 PM EST | |||
| 270.00 | 0.00 | 2.13 | 1.07 | % | 0.00 | 0 | 0 | 0.69 | 0.00 | 0.00 | 0.00 | 3/25/2026 3:59:45 PM EST | |||
| 280.00 | 0.00 | 2.13 | 1.07 | % | 0.00 | 0 | 0 | 0.74 | 0.00 | 0.00 | 0.00 | 3/25/2026 3:59:45 PM EST | |||
| 290.00 | 0.00 | 3.40 | 1.70 | % | 0.01 | 0 | 0 | 0.89 | 0.00 | 0.00 | 0.00 | 3/25/2026 3:59:45 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 135.00 | 0.00 | 2.38 | 1.19 | % | 0.01 | 0 | 0 | 0.73 | -0.01 | 0.00 | -0.02 | 3/25/2026 3:59:45 PM EST | |||
| 140.00 | 0.00 | 2.46 | 1.23 | % | 0.01 | 0 | 0 | 0.68 | -0.01 | 0.00 | -0.02 | 3/25/2026 3:59:45 PM EST | |||
| 145.00 | 0.00 | 2.57 | 1.29 | % | 0.01 | 0 | 0 | 0.63 | -0.03 | 0.00 | -0.03 | 3/25/2026 3:59:45 PM EST | |||
| 150.00 | 0.00 | 1.54 | 0.77 | % | 0.01 | 0 | 0 | 0.48 | -0.05 | 0.00 | -0.04 | 3/25/2026 3:59:45 PM EST | |||
| 155.00 | 0.67 | 2.94 | 1.81 | % | 0.01 | 0 | 0 | 0.44 | -0.07 | 0.01 | -0.05 | 3/25/2026 3:59:45 PM EST | |||
| 160.00 | 1.00 | 2.35 | 1.68 | % | 0.01 | 0 | 0 | 0.38 | -0.11 | 0.01 | -0.06 | 3/25/2026 3:59:45 PM EST | |||
| 165.00 | 0.89 | 2.58 | 1.74 | % | 0.01 | 0 | 0 | 0.33 | -0.15 | 0.01 | -0.07 | 3/25/2026 3:59:45 PM EST | |||
| 170.00 | 2.05 | 2.72 | 2.39 | % | 0.01 | 0 | 0 | 0.32 | -0.20 | 0.01 | -0.08 | 3/25/2026 3:59:45 PM EST | |||
| 175.00 | 2.97 | 3.80 | 3.39 | 3.25 | % | 0.02 | 3 | 1 | 0.31 | -0.26 | 0.01 | -0.09 | 3/25/2026 | 3/25/2026 3:59:45 PM EST | |
| 180.00 | 4.30 | 5.25 | 4.78 | 4.55 | -1.42 | -23.79% | 0.03 | 2 | 5 | 0.30 | -0.33 | 0.02 | -0.09 | 3/25/2026 | 3/25/2026 3:59:45 PM EST |
| 185.00 | 6.10 | 7.30 | 6.70 | 6.30 | -1.25 | -16.56% | 0.04 | 11 | 15 | 0.29 | -0.42 | 0.02 | -0.09 | 3/25/2026 | 3/25/2026 3:59:45 PM EST |
| 190.00 | 8.25 | 9.75 | 9.00 | 8.55 | % | 0.05 | 11 | 7 | 0.28 | -0.52 | 0.02 | -0.09 | 3/25/2026 | 3/25/2026 3:59:45 PM EST | |
| 195.00 | 11.25 | 12.65 | 11.95 | % | 0.06 | 0 | 0 | 0.28 | -0.61 | 0.02 | -0.08 | 3/25/2026 3:59:45 PM EST | |||
| 200.00 | 14.70 | 16.20 | 15.45 | % | 0.08 | 0 | 1 | 0.27 | -0.71 | 0.02 | -0.07 | 3/25/2026 3:59:45 PM EST | |||
| 210.00 | 21.95 | 24.35 | 23.15 | % | 0.11 | 0 | 0 | 0.32 | -0.85 | 0.01 | -0.05 | 3/25/2026 3:59:45 PM EST | |||
| 220.00 | 31.05 | 34.00 | 32.53 | % | 0.15 | 0 | 0 | 0.38 | -0.93 | 0.01 | -0.03 | 3/25/2026 3:59:45 PM EST | |||
| 230.00 | 40.95 | 44.45 | 42.70 | % | 0.19 | 0 | 0 | 0.47 | -0.98 | 0.00 | -0.01 | 3/25/2026 3:59:45 PM EST | |||
| 240.00 | 50.95 | 54.85 | 52.90 | % | 0.22 | 0 | 0 | 0.57 | -0.99 | 0.00 | 0.00 | 3/25/2026 3:59:45 PM EST | |||
| 250.00 | 60.95 | 64.85 | 62.90 | % | 0.25 | 0 | 0 | 0.63 | -1.00 | 0.00 | 0.00 | 3/25/2026 3:59:45 PM EST | |||
| 260.00 | 70.95 | 74.45 | 72.70 | % | 0.28 | 0 | 0 | 0.66 | -1.00 | 0.00 | 0.00 | 3/25/2026 3:59:45 PM EST | |||
| 270.00 | 80.95 | 84.85 | 82.90 | % | 0.31 | 0 | 0 | 0.74 | -1.00 | 0.00 | 0.00 | 3/25/2026 3:59:45 PM EST | |||
| 280.00 | 90.95 | 94.85 | 92.90 | % | 0.33 | 0 | 0 | 0.80 | -1.00 | 0.00 | 0.00 | 3/25/2026 3:59:45 PM EST | |||
| 290.00 | 100.85 | 105.25 | 103.05 | % | 0.36 | 0 | 0 | 0.87 | -1.00 | 0.00 | 0.00 | 3/25/2026 3:59:45 PM EST |