Options Chain for ASTRAZENECA PLC ORD (AZN) - $192.30 as of 4/24/2026 11:00:13 AM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 50.00 | 43.40 | 46.30 | 44.85 | % | 0.90 | 0 | 0 | EST | |||||||
| 55.00 | 38.50 | 41.30 | 39.90 | % | 0.73 | 0 | 0 | EST | |||||||
| 60.00 | 33.20 | 36.50 | 34.85 | % | 0.58 | 0 | 0 | EST | |||||||
| 65.00 | 28.50 | 31.70 | 30.10 | % | 0.46 | 0 | 0 | EST | |||||||
| 70.00 | 23.00 | 26.80 | 24.90 | % | 0.36 | 0 | 0 | EST | |||||||
| 75.00 | 18.20 | 21.60 | 19.90 | 27.35 | 0.00 | 0.00% | 0.27 | 0 | 22 | 4/17/2026 | EST | ||||
| 77.50 | 16.50 | 19.10 | 17.80 | % | 0.23 | 0 | 34 | EST | |||||||
| 80.00 | 14.00 | 16.80 | 15.40 | 20.63 | 0.00 | 0.00% | 0.19 | 0 | 50 | 4/7/2026 | EST | ||||
| 82.50 | 12.00 | 14.60 | 13.30 | % | 0.16 | 0 | 3 | EST | |||||||
| 85.00 | 9.30 | 12.50 | 10.90 | % | 0.13 | 0 | 18 | EST | |||||||
| 87.50 | 8.00 | 10.10 | 9.05 | % | 0.10 | 0 | 9 | EST | |||||||
| 90.00 | 6.10 | 8.20 | 7.15 | 7.25 | 0.00 | 0.00% | 0.08 | 0 | 81 | 3/23/2026 | EST | ||||
| 92.50 | 4.70 | 6.60 | 5.65 | % | 0.06 | 0 | 158 | EST | |||||||
| 95.00 | 3.30 | 5.10 | 4.20 | 9.08 | 0.00 | 0.00% | 0.04 | 0 | 454 | 4/17/2026 | EST | ||||
| 97.50 | 2.20 | 4.00 | 3.10 | 7.45 | 0.00 | 0.00% | 0.03 | 0 | 128 | 4/13/2026 | EST | ||||
| 100.00 | 1.45 | 2.90 | 2.18 | 5.28 | 0.00 | 0.00% | 0.02 | 0 | 298 | 4/20/2026 | EST | ||||
| 100.00 | 88.30 | 92.40 | 90.35 | 86.44 | 0.00 | 0.00% | 0.90 | 0 | 1 | 1.16 | 1.00 | 0.00 | 0.00 | 3/23/2026 | 4/24/2026 3:59:57 PM EST |
| 105.00 | 0.50 | 1.75 | 1.13 | 1.15 | -2.07 | -64.29% | 0.01 | 1 | 1,596 | 4/24/2026 | EST | ||||
| 105.00 | 83.20 | 87.30 | 85.25 | 91.35 | 0.00 | 0.00% | 0.81 | 0 | 11 | 1.07 | 1.00 | 0.00 | 0.00 | 3/31/2026 | 4/24/2026 3:59:57 PM EST |
| 110.00 | 0.05 | 1.15 | 0.60 | 0.57 | -1.32 | -69.85% | 0.01 | 1 | 69 | 4/24/2026 | EST | ||||
| 110.00 | 78.40 | 82.60 | 80.50 | 84.79 | 0.00 | 0.00% | 0.73 | 0 | 8 | 1.03 | 1.00 | 0.00 | 0.00 | 3/30/2026 | 4/24/2026 3:59:57 PM EST |
| 115.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 36 | EST | |||||||
| 115.00 | 73.50 | 77.60 | 75.55 | 70.88 | 0.00 | 0.00% | 0.66 | 0 | 15 | 0.95 | 1.00 | 0.00 | 0.00 | 3/23/2026 | 4/24/2026 3:59:57 PM EST |
| 120.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 500 | EST | |||||||
| 120.00 | 68.40 | 72.70 | 70.55 | 76.60 | 0.00 | 0.00% | 0.59 | 0 | 17 | 0.90 | 1.00 | 0.00 | 0.00 | 3/31/2026 | 4/24/2026 3:59:57 PM EST |
| 125.00 | 0.00 | 0.70 | 0.35 | % | 0.00 | 0 | 8 | EST | |||||||
| 125.00 | 63.60 | 67.70 | 65.65 | 62.31 | 0.00 | 0.00% | 0.53 | 0 | 14 | 0.82 | 1.00 | 0.00 | -0.01 | 3/23/2026 | 4/24/2026 3:59:57 PM EST |
| 130.00 | 58.50 | 62.70 | 60.60 | 56.62 | 0.00 | 0.00% | 0.47 | 0 | 11 | 0.78 | 1.00 | 0.00 | -0.02 | 3/23/2026 | 4/24/2026 3:59:57 PM EST |
| 130.00 | 0.00 | 0.65 | 0.33 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 19 | 4/13/2026 | EST | ||||
| 135.00 | 53.60 | 57.90 | 55.75 | 52.24 | 0.00 | 0.00% | 0.41 | 0 | 4 | 0.72 | 0.99 | 0.00 | -0.02 | 3/23/2026 | 4/24/2026 3:59:57 PM EST |
| 140.00 | 48.90 | 52.80 | 50.85 | 62.00 | 0.00 | 0.00% | 0.36 | 0 | 1 | 0.65 | 0.99 | 0.00 | -0.02 | 4/1/2026 | 4/24/2026 3:59:57 PM EST |
| 145.00 | 44.10 | 47.40 | 45.75 | 59.40 | 0.00 | 0.00% | 0.32 | 0 | 2 | 0.56 | 0.98 | 0.00 | -0.03 | 4/2/2026 | 4/24/2026 3:59:57 PM EST |
| 150.00 | 39.20 | 42.20 | 40.70 | 40.95 | 0.00 | 0.00% | 0.27 | 0 | 2 | 0.51 | 0.96 | 0.00 | -0.03 | 3/25/2026 | 4/24/2026 3:59:57 PM EST |
| 155.00 | 34.50 | 37.40 | 35.95 | % | 0.23 | 0 | 0 | 0.42 | 0.94 | 0.00 | -0.04 | 4/24/2026 3:59:57 PM EST | |||
| 160.00 | 29.70 | 32.80 | 31.25 | 31.90 | 0.00 | 0.00% | 0.20 | 0 | 1 | 0.40 | 0.91 | 0.01 | -0.05 | 3/25/2026 | 4/24/2026 3:59:57 PM EST |
| 165.00 | 25.20 | 27.90 | 26.55 | 33.75 | 0.00 | 0.00% | 0.16 | 0 | 4 | 0.39 | 0.87 | 0.01 | -0.06 | 3/31/2026 | 4/24/2026 3:59:57 PM EST |
| 170.00 | 21.00 | 23.50 | 22.25 | 29.45 | 0.00 | 0.00% | 0.13 | 0 | 6 | 0.29 | 0.83 | 0.01 | -0.06 | 3/31/2026 | 4/24/2026 3:59:57 PM EST |
| 175.00 | 17.90 | 19.50 | 18.70 | 31.60 | 0.00 | 0.00% | 0.11 | 0 | 29 | 0.32 | 0.77 | 0.01 | -0.07 | 4/2/2026 | 4/24/2026 3:59:57 PM EST |
| 180.00 | 14.00 | 15.80 | 14.90 | 21.40 | 0.00 | 0.00% | 0.08 | 0 | 6 | 0.30 | 0.70 | 0.02 | -0.08 | 3/31/2026 | 4/24/2026 3:59:57 PM EST |
| 185.00 | 10.90 | 12.40 | 11.65 | 23.75 | 0.00 | 0.00% | 0.06 | 0 | 214 | 0.30 | 0.62 | 0.02 | -0.08 | 4/10/2026 | 4/24/2026 3:59:57 PM EST |
| 190.00 | 7.90 | 9.70 | 8.80 | 9.00 | -8.17 | -47.59% | 0.05 | 1 | 179 | 0.29 | 0.53 | 0.02 | -0.08 | 4/24/2026 | 4/24/2026 3:59:57 PM EST |
| 195.00 | 5.50 | 7.20 | 6.35 | 10.51 | 0.00 | 0.00% | 0.03 | 0 | 44 | 0.28 | 0.44 | 0.02 | -0.08 | 4/21/2026 | 4/24/2026 3:59:57 PM EST |
| 200.00 | 3.70 | 5.20 | 4.45 | 10.60 | 0.00 | 0.00% | 0.02 | 0 | 152 | 0.28 | 0.35 | 0.02 | -0.07 | 4/20/2026 | 4/24/2026 3:59:57 PM EST |
| 210.00 | 1.65 | 2.65 | 2.15 | 2.22 | -1.28 | -36.58% | 0.01 | 1 | 144 | 0.28 | 0.20 | 0.01 | -0.06 | 4/24/2026 | 4/24/2026 3:59:57 PM EST |
| 220.00 | 0.85 | 1.25 | 1.05 | 0.96 | -0.39 | -28.89% | 0.00 | 7 | 114 | 0.29 | 0.10 | 0.01 | -0.04 | 4/24/2026 | 4/24/2026 3:59:57 PM EST |
| 230.00 | 0.10 | 0.60 | 0.35 | 0.44 | -0.36 | -45.00% | 0.00 | 4 | 100 | 0.27 | 0.05 | 0.00 | -0.02 | 4/24/2026 | 4/24/2026 3:59:57 PM EST |
| 240.00 | 0.05 | 0.40 | 0.23 | 0.75 | 0.00 | 0.00% | 0.00 | 0 | 30 | 0.29 | 0.02 | 0.00 | -0.01 | 3/31/2026 | 4/24/2026 3:59:57 PM EST |
| 250.00 | 0.00 | 0.75 | 0.38 | 0.22 | 0.00 | 0.00% | 0.00 | 0 | 10 | 0.45 | 0.01 | 0.00 | 0.00 | 4/21/2026 | 4/24/2026 3:59:57 PM EST |
| 260.00 | 0.00 | 1.10 | 0.55 | 0.14 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.51 | 0.00 | 0.00 | 0.00 | 3/30/2026 | 4/24/2026 3:59:57 PM EST |
| 270.00 | 0.00 | 1.10 | 0.55 | % | 0.00 | 0 | 2 | 0.55 | 0.00 | 0.00 | 0.00 | 4/24/2026 3:59:57 PM EST | |||
| 280.00 | 0.00 | 1.00 | 0.50 | % | 0.00 | 0 | 0 | 0.56 | 0.00 | 0.00 | 0.00 | 4/24/2026 3:59:57 PM EST | |||
| 290.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.72 | 0.00 | 0.00 | 0.00 | 4/24/2026 3:59:57 PM EST | |||
| 300.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.78 | 0.00 | 0.00 | 0.00 | 4/24/2026 3:59:57 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 50.00 | 0.00 | 0.65 | 0.33 | % | 0.01 | 0 | 2 | EST | |||||||
| 55.00 | 0.00 | 1.25 | 0.63 | % | 0.01 | 0 | 2 | EST | |||||||
| 60.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 9 | EST | |||||||
| 65.00 | 0.00 | 0.70 | 0.35 | % | 0.01 | 0 | 2 | EST | |||||||
| 70.00 | 0.00 | 0.80 | 0.40 | % | 0.01 | 0 | 25 | EST | |||||||
| 75.00 | 0.00 | 1.50 | 0.75 | % | 0.01 | 0 | 1 | EST | |||||||
| 77.50 | 0.00 | 1.05 | 0.53 | % | 0.01 | 0 | 80 | EST | |||||||
| 80.00 | 0.00 | 1.20 | 0.60 | 0.33 | 0.00 | 0.00% | 0.01 | 0 | 43 | 4/20/2026 | EST | ||||
| 82.50 | 0.15 | 2.05 | 1.10 | % | 0.01 | 0 | 169 | EST | |||||||
| 85.00 | 0.40 | 1.80 | 1.10 | % | 0.01 | 0 | 266 | EST | |||||||
| 87.50 | 1.00 | 2.30 | 1.65 | % | 0.02 | 0 | 127 | EST | |||||||
| 90.00 | 1.45 | 3.00 | 2.23 | % | 0.02 | 0 | 1,505 | EST | |||||||
| 92.50 | 2.35 | 3.70 | 3.03 | % | 0.03 | 0 | 143 | EST | |||||||
| 95.00 | 3.40 | 4.80 | 4.10 | % | 0.04 | 0 | 1,426 | EST | |||||||
| 97.50 | 4.80 | 6.30 | 5.55 | % | 0.06 | 0 | 24 | EST | |||||||
| 100.00 | 6.20 | 8.20 | 7.20 | % | 0.07 | 0 | 42 | EST | |||||||
| 100.00 | 0.00 | 1.65 | 0.83 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 4 | 1.07 | 0.00 | 0.00 | 0.00 | 3/23/2026 | 4/24/2026 3:59:57 PM EST |
| 105.00 | 9.50 | 12.80 | 11.15 | % | 0.11 | 0 | 4 | EST | |||||||
| 105.00 | 0.00 | 1.05 | 0.53 | 0.38 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.90 | 0.00 | 0.00 | 0.00 | 3/23/2026 | 4/24/2026 3:59:57 PM EST |
| 110.00 | 14.40 | 16.90 | 15.65 | % | 0.14 | 0 | 2 | EST | |||||||
| 110.00 | 0.00 | 0.70 | 0.35 | 0.38 | 0.00 | 0.00% | 0.00 | 0 | 11 | 0.81 | 0.00 | 0.00 | 0.00 | 3/23/2026 | 4/24/2026 3:59:57 PM EST |
| 115.00 | 19.40 | 21.80 | 20.60 | % | 0.18 | 0 | 0 | EST | |||||||
| 115.00 | 0.00 | 0.70 | 0.35 | 0.38 | 0.00 | 0.00% | 0.00 | 0 | 15 | 0.82 | 0.00 | 0.00 | 0.00 | 3/30/2026 | 4/24/2026 3:59:57 PM EST |
| 120.00 | 24.00 | 26.90 | 25.45 | % | 0.21 | 0 | 1 | EST | |||||||
| 120.00 | 0.00 | 0.75 | 0.38 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 18 | 0.74 | 0.00 | 0.00 | 0.00 | 3/23/2026 | 4/24/2026 3:59:57 PM EST |
| 125.00 | 28.90 | 31.90 | 30.40 | % | 0.24 | 0 | 0 | EST | |||||||
| 125.00 | 0.00 | 1.85 | 0.93 | 0.44 | 0.00 | 0.00% | 0.01 | 0 | 14 | 0.78 | 0.00 | 0.00 | -0.01 | 3/23/2026 | 4/24/2026 3:59:57 PM EST |
| 130.00 | 33.90 | 36.90 | 35.40 | % | 0.27 | 0 | 0 | EST | |||||||
| 130.00 | 0.00 | 0.85 | 0.43 | 0.56 | 0.00 | 0.00% | 0.00 | 0 | 11 | 0.62 | 0.00 | 0.00 | -0.02 | 3/23/2026 | 4/24/2026 3:59:57 PM EST |
| 135.00 | 0.00 | 1.75 | 0.88 | 0.46 | 0.00 | 0.00% | 0.01 | 0 | 4 | 0.66 | -0.01 | 0.00 | -0.02 | 3/23/2026 | 4/24/2026 3:59:57 PM EST |
| 140.00 | 0.00 | 2.05 | 1.03 | 0.42 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.64 | -0.01 | 0.00 | -0.02 | 4/7/2026 | 4/24/2026 3:59:57 PM EST |
| 145.00 | 0.00 | 1.75 | 0.88 | 0.75 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.58 | -0.02 | 0.00 | -0.03 | 3/27/2026 | 4/24/2026 3:59:57 PM EST |
| 150.00 | 0.35 | 0.85 | 0.60 | % | 0.00 | 0 | 2 | 0.38 | -0.04 | 0.00 | -0.03 | 4/24/2026 3:59:57 PM EST | |||
| 155.00 | 0.55 | 1.10 | 0.83 | 0.85 | % | 0.01 | 2 | 1 | 0.37 | -0.06 | 0.00 | -0.04 | 4/24/2026 | 4/24/2026 3:59:57 PM EST | |
| 160.00 | 0.55 | 1.15 | 0.85 | 1.12 | +0.27 | +31.77% | 0.01 | 6 | 2 | 0.33 | -0.09 | 0.01 | -0.05 | 4/24/2026 | 4/24/2026 3:59:57 PM EST |
| 165.00 | 1.30 | 1.80 | 1.55 | 1.55 | % | 0.01 | 1 | 17 | 0.33 | -0.13 | 0.01 | -0.06 | 4/24/2026 | 4/24/2026 3:59:57 PM EST | |
| 170.00 | 1.80 | 2.60 | 2.20 | 1.20 | 0.00 | 0.00% | 0.01 | 0 | 8 | 0.32 | -0.17 | 0.01 | -0.06 | 4/15/2026 | 4/24/2026 3:59:57 PM EST |
| 175.00 | 2.90 | 3.50 | 3.20 | 3.11 | +1.06 | +51.71% | 0.02 | 6 | 31 | 0.31 | -0.23 | 0.01 | -0.07 | 4/24/2026 | 4/24/2026 3:59:57 PM EST |
| 180.00 | 4.00 | 5.00 | 4.50 | 4.60 | +1.80 | +64.29% | 0.03 | 7 | 23 | 0.31 | -0.30 | 0.02 | -0.08 | 4/24/2026 | 4/24/2026 3:59:57 PM EST |
| 185.00 | 5.50 | 6.70 | 6.10 | 6.40 | +1.49 | +30.35% | 0.03 | 34 | 54 | 0.29 | -0.38 | 0.02 | -0.08 | 4/24/2026 | 4/24/2026 3:59:57 PM EST |
| 190.00 | 7.30 | 8.90 | 8.10 | 8.60 | +1.83 | +27.04% | 0.04 | 7 | 1,718 | 0.28 | -0.47 | 0.02 | -0.08 | 4/24/2026 | 4/24/2026 3:59:57 PM EST |
| 195.00 | 10.20 | 11.50 | 10.85 | 11.30 | +3.69 | +48.49% | 0.06 | 3 | 213 | 0.28 | -0.56 | 0.02 | -0.08 | 4/24/2026 | 4/24/2026 3:59:57 PM EST |
| 200.00 | 13.40 | 14.60 | 14.00 | 14.65 | +3.85 | +35.65% | 0.07 | 2 | 65 | 0.28 | -0.65 | 0.02 | -0.07 | 4/24/2026 | 4/24/2026 3:59:57 PM EST |
| 210.00 | 20.90 | 23.80 | 22.35 | 11.40 | 0.00 | 0.00% | 0.11 | 0 | 10 | 0.30 | -0.80 | 0.01 | -0.06 | 4/17/2026 | 4/24/2026 3:59:57 PM EST |
| 220.00 | 29.90 | 32.80 | 31.35 | 19.30 | 0.00 | 0.00% | 0.14 | 0 | 94 | 0.41 | -0.90 | 0.01 | -0.04 | 4/20/2026 | 4/24/2026 3:59:57 PM EST |
| 230.00 | 39.20 | 42.30 | 40.75 | 26.10 | 0.00 | 0.00% | 0.18 | 0 | 2 | 0.46 | -0.95 | 0.00 | -0.02 | 4/17/2026 | 4/24/2026 3:59:57 PM EST |
| 240.00 | 48.70 | 52.40 | 50.55 | 37.35 | 0.00 | 0.00% | 0.21 | 0 | 0 | 0.53 | -0.98 | 0.00 | -0.01 | 4/14/2026 | 4/24/2026 3:59:57 PM EST |
| 250.00 | 58.20 | 62.30 | 60.25 | % | 0.24 | 0 | 0 | 0.60 | -0.99 | 0.00 | 0.00 | 4/24/2026 3:59:57 PM EST | |||
| 260.00 | 68.20 | 72.40 | 70.30 | % | 0.27 | 0 | 0 | 0.66 | -1.00 | 0.00 | 0.00 | 4/24/2026 3:59:57 PM EST | |||
| 270.00 | 78.20 | 82.50 | 80.35 | 75.15 | 0.00 | 0.00% | 0.30 | 0 | 0 | 0.72 | -1.00 | 0.00 | 0.00 | 3/31/2026 | 4/24/2026 3:59:57 PM EST |
| 280.00 | 88.20 | 92.50 | 90.35 | % | 0.32 | 0 | 0 | 0.77 | -1.00 | 0.00 | 0.00 | 4/24/2026 3:59:57 PM EST | |||
| 290.00 | 98.20 | 102.50 | 100.35 | % | 0.35 | 0 | 0 | 0.82 | -1.00 | 0.00 | 0.00 | 4/24/2026 3:59:57 PM EST | |||
| 300.00 | 108.30 | 112.50 | 110.40 | % | 0.37 | 0 | 0 | 0.86 | -1.00 | 0.00 | 0.00 | 4/24/2026 3:59:57 PM EST |