Options Chain for ASTRAZENECA PLC ORD (AZN) - $181.55 as of 6/9/2026 2:10:21 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 50.00 | 39.50 | 42.50 | 41.00 | % | 0.82 | 0 | 0 | EST | |||||||
| 55.00 | 34.50 | 37.50 | 36.00 | % | 0.65 | 0 | 0 | EST | |||||||
| 60.00 | 29.50 | 32.50 | 31.00 | % | 0.52 | 0 | 0 | EST | |||||||
| 65.00 | 24.50 | 27.50 | 26.00 | % | 0.40 | 0 | 0 | EST | |||||||
| 70.00 | 20.10 | 22.50 | 21.30 | % | 0.30 | 0 | 0 | EST | |||||||
| 75.00 | 14.80 | 17.60 | 16.20 | 15.51 | 0.00 | 0.00% | 0.22 | 0 | 20 | 6/1/2026 | EST | ||||
| 77.50 | 12.40 | 15.00 | 13.70 | 13.30 | 0.00 | 0.00% | 0.18 | 0 | 6 | 6/1/2026 | EST | ||||
| 80.00 | 10.10 | 12.50 | 11.30 | 8.80 | 0.00 | 0.00% | 0.14 | 0 | 50 | 6/2/2026 | EST | ||||
| 82.50 | 7.80 | 10.10 | 8.95 | % | 0.11 | 0 | 3 | EST | |||||||
| 85.00 | 5.50 | 7.80 | 6.65 | % | 0.08 | 0 | 18 | EST | |||||||
| 87.50 | 3.50 | 5.50 | 4.50 | % | 0.05 | 0 | 9 | EST | |||||||
| 90.00 | 2.10 | 3.40 | 2.75 | 7.25 | 0.00 | 0.00% | 0.03 | 0 | 81 | 3/23/2026 | EST | ||||
| 92.50 | 0.75 | 2.00 | 1.38 | 2.94 | 0.00 | 0.00% | 0.01 | 0 | 158 | 5/18/2026 | EST | ||||
| 95.00 | 0.00 | 1.10 | 0.55 | 2.35 | 0.00 | 0.00% | 0.01 | 0 | 336 | 5/26/2026 | EST | ||||
| 97.50 | 0.00 | 0.75 | 0.38 | 1.55 | 0.00 | 0.00% | 0.00 | 0 | 128 | 5/12/2026 | EST | ||||
| 100.00 | 0.00 | 0.55 | 0.28 | 1.25 | 0.00 | 0.00% | 0.00 | 0 | 298 | 5/7/2026 | EST | ||||
| 100.00 | 81.80 | 85.00 | 83.40 | 86.44 | 0.00 | 0.00% | 0.83 | 0 | 1 | 2.58 | 1.00 | 0.00 | 0.00 | 3/23/2026 | 6/9/2026 3:59:59 PM EST |
| 105.00 | 0.00 | 0.75 | 0.38 | 0.60 | 0.00 | 0.00% | 0.00 | 0 | 1,596 | 5/7/2026 | EST | ||||
| 105.00 | 76.50 | 80.20 | 78.35 | 91.35 | 0.00 | 0.00% | 0.75 | 0 | 11 | 2.47 | 1.00 | 0.00 | 0.00 | 3/31/2026 | 6/9/2026 3:59:59 PM EST |
| 110.00 | 0.00 | 0.65 | 0.33 | 0.57 | 0.00 | 0.00% | 0.00 | 0 | 69 | 4/24/2026 | EST | ||||
| 110.00 | 71.40 | 75.50 | 73.45 | 84.79 | 0.00 | 0.00% | 0.67 | 0 | 8 | 2.38 | 1.00 | 0.00 | 0.00 | 3/30/2026 | 6/9/2026 3:59:59 PM EST |
| 115.00 | 0.00 | 0.65 | 0.33 | % | 0.00 | 0 | 36 | EST | |||||||
| 115.00 | 66.30 | 70.40 | 68.35 | 70.88 | 0.00 | 0.00% | 0.59 | 0 | 15 | 2.19 | 1.00 | 0.00 | 0.00 | 3/23/2026 | 6/9/2026 3:59:59 PM EST |
| 120.00 | 0.00 | 0.65 | 0.33 | % | 0.00 | 0 | 500 | EST | |||||||
| 120.00 | 61.40 | 65.40 | 63.40 | 76.60 | 0.00 | 0.00% | 0.53 | 0 | 17 | 2.02 | 1.00 | 0.00 | 0.00 | 3/31/2026 | 6/9/2026 3:59:59 PM EST |
| 125.00 | 0.00 | 0.60 | 0.30 | % | 0.00 | 0 | 8 | EST | |||||||
| 125.00 | 56.40 | 60.40 | 58.40 | 62.31 | 0.00 | 0.00% | 0.47 | 0 | 14 | 1.87 | 1.00 | 0.00 | 0.00 | 3/23/2026 | 6/9/2026 3:59:59 PM EST |
| 130.00 | 0.00 | 0.60 | 0.30 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 19 | 4/13/2026 | EST | ||||
| 130.00 | 52.20 | 55.00 | 53.60 | 56.62 | 0.00 | 0.00% | 0.41 | 0 | 11 | 1.61 | 1.00 | 0.00 | 0.00 | 3/23/2026 | 6/9/2026 3:59:59 PM EST |
| 135.00 | 47.60 | 49.60 | 48.60 | 49.70 | 0.00 | 0.00% | 0.36 | 0 | 5 | 1.37 | 1.00 | 0.00 | 0.00 | 6/8/2026 | 6/9/2026 3:59:59 PM EST |
| 140.00 | 41.40 | 45.20 | 43.30 | 62.00 | 0.00 | 0.00% | 0.31 | 0 | 1 | 1.38 | 1.00 | 0.00 | 0.00 | 4/1/2026 | 6/9/2026 3:59:59 PM EST |
| 145.00 | 37.20 | 40.00 | 38.60 | 39.61 | 0.00 | 0.00% | 0.27 | 0 | 3 | 1.20 | 1.00 | 0.00 | 0.00 | 5/11/2026 | 6/9/2026 3:59:59 PM EST |
| 150.00 | 32.20 | 34.80 | 33.50 | 40.95 | 0.00 | 0.00% | 0.22 | 0 | 2 | 1.03 | 1.00 | 0.00 | 0.00 | 3/25/2026 | 6/9/2026 3:59:59 PM EST |
| 155.00 | 27.40 | 29.90 | 28.65 | % | 0.18 | 0 | 0 | 0.92 | 1.00 | 0.00 | 0.00 | 6/9/2026 3:59:59 PM EST | |||
| 160.00 | 22.50 | 24.90 | 23.70 | 26.76 | 0.00 | 0.00% | 0.15 | 0 | 2 | 0.79 | 0.99 | 0.00 | -0.01 | 5/11/2026 | 6/9/2026 3:59:59 PM EST |
| 165.00 | 17.40 | 19.70 | 18.55 | 11.90 | 0.00 | 0.00% | 0.11 | 0 | 7 | 0.63 | 0.96 | 0.01 | -0.05 | 6/3/2026 | 6/9/2026 3:59:59 PM EST |
| 170.00 | 12.80 | 14.90 | 13.85 | 16.70 | 0.00 | 0.00% | 0.08 | 0 | 7 | 0.53 | 0.90 | 0.02 | -0.09 | 6/5/2026 | 6/9/2026 3:59:59 PM EST |
| 175.00 | 8.20 | 10.30 | 9.25 | 9.08 | -0.32 | -3.41% | 0.05 | 1 | 93 | 0.44 | 0.81 | 0.03 | -0.14 | 6/9/2026 | 6/9/2026 3:59:59 PM EST |
| 180.00 | 5.20 | 6.10 | 5.65 | 5.40 | 0.00 | 0.00% | 0.03 | 3 | 333 | 0.34 | 0.64 | 0.04 | -0.19 | 6/9/2026 | 6/9/2026 3:59:59 PM EST |
| 185.00 | 2.65 | 3.30 | 2.98 | 3.00 | 0.00 | 0.00% | 0.02 | 33 | 779 | 0.33 | 0.43 | 0.04 | -0.20 | 6/9/2026 | 6/9/2026 3:59:59 PM EST |
| 190.00 | 0.90 | 1.45 | 1.18 | 1.25 | -0.15 | -10.72% | 0.01 | 28 | 1,825 | 0.31 | 0.24 | 0.03 | -0.16 | 6/9/2026 | 6/9/2026 3:59:59 PM EST |
| 195.00 | 0.15 | 0.95 | 0.55 | 0.45 | -0.23 | -33.83% | 0.00 | 12 | 789 | 0.32 | 0.11 | 0.02 | -0.10 | 6/9/2026 | 6/9/2026 3:59:59 PM EST |
| 200.00 | 0.00 | 0.40 | 0.20 | 0.20 | -0.09 | -31.04% | 0.00 | 1 | 954 | 0.39 | 0.04 | 0.01 | -0.05 | 6/9/2026 | 6/9/2026 3:59:59 PM EST |
| 210.00 | 0.00 | 0.10 | 0.05 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 6,424 | 0.42 | 0.00 | 0.00 | -0.01 | 6/8/2026 | 6/9/2026 3:59:59 PM EST |
| 220.00 | 0.00 | 0.05 | 0.03 | 0.01 | -0.09 | -90.00% | 0.00 | 3 | 254 | 0.49 | 0.00 | 0.00 | 0.00 | 6/9/2026 | 6/9/2026 3:59:59 PM EST |
| 230.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 174 | 0.60 | 0.00 | 0.00 | 0.00 | 5/29/2026 | 6/9/2026 3:59:59 PM EST |
| 240.00 | 0.00 | 0.45 | 0.23 | 0.38 | 0.00 | 0.00% | 0.00 | 0 | 29 | 0.95 | 0.00 | 0.00 | 0.00 | 4/28/2026 | 6/9/2026 3:59:59 PM EST |
| 250.00 | 0.00 | 0.40 | 0.20 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 12 | 1.05 | 0.00 | 0.00 | 0.00 | 5/19/2026 | 6/9/2026 3:59:59 PM EST |
| 260.00 | 0.00 | 0.60 | 0.30 | 0.14 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.24 | 0.00 | 0.00 | 0.00 | 3/30/2026 | 6/9/2026 3:59:59 PM EST |
| 270.00 | 0.00 | 0.80 | 0.40 | % | 0.00 | 0 | 2 | 1.41 | 0.00 | 0.00 | 0.00 | 6/9/2026 3:59:59 PM EST | |||
| 280.00 | 0.00 | 0.80 | 0.40 | % | 0.00 | 0 | 0 | 1.51 | 0.00 | 0.00 | 0.00 | 6/9/2026 3:59:59 PM EST | |||
| 290.00 | 0.00 | 1.00 | 0.50 | % | 0.00 | 0 | 0 | 1.68 | 0.00 | 0.00 | 0.00 | 6/9/2026 3:59:59 PM EST | |||
| 300.00 | 0.00 | 1.20 | 0.60 | % | 0.00 | 0 | 0 | 1.84 | 0.00 | 0.00 | 0.00 | 6/9/2026 3:59:59 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 | 0.60 | 0.30 | % | 0.01 | 0 | 2 | EST | |||||||
| 60.00 | 0.00 | 0.65 | 0.33 | % | 0.01 | 0 | 9 | EST | |||||||
| 65.00 | 0.00 | 0.65 | 0.33 | % | 0.01 | 0 | 2 | EST | |||||||
| 70.00 | 0.00 | 0.65 | 0.33 | % | 0.00 | 0 | 25 | EST | |||||||
| 75.00 | 0.00 | 0.65 | 0.33 | % | 0.00 | 0 | 1 | EST | |||||||
| 77.50 | 0.00 | 0.50 | 0.25 | % | 0.00 | 0 | 80 | EST | |||||||
| 80.00 | 0.00 | 0.55 | 0.28 | 0.33 | 0.00 | 0.00% | 0.00 | 0 | 43 | 4/20/2026 | EST | ||||
| 82.50 | 0.00 | 0.65 | 0.33 | % | 0.00 | 0 | 169 | EST | |||||||
| 85.00 | 0.00 | 0.85 | 0.43 | % | 0.01 | 0 | 266 | EST | |||||||
| 87.50 | 0.00 | 1.15 | 0.58 | % | 0.01 | 0 | 127 | EST | |||||||
| 90.00 | 0.50 | 2.00 | 1.25 | % | 0.01 | 0 | 1,505 | EST | |||||||
| 92.50 | 1.55 | 3.40 | 2.48 | % | 0.03 | 0 | 143 | EST | |||||||
| 95.00 | 3.30 | 5.20 | 4.25 | % | 0.04 | 0 | 1,426 | EST | |||||||
| 97.50 | 5.10 | 7.60 | 6.35 | % | 0.07 | 0 | 24 | EST | |||||||
| 100.00 | 0.00 | 2.15 | 1.08 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 4 | 2.77 | 0.00 | 0.00 | 0.00 | 3/23/2026 | 6/9/2026 3:59:59 PM EST |
| 100.00 | 7.60 | 9.90 | 8.75 | % | 0.09 | 0 | 29 | EST | |||||||
| 105.00 | 0.00 | 2.15 | 1.08 | 0.38 | 0.00 | 0.00% | 0.01 | 0 | 3 | 2.59 | 0.00 | 0.00 | 0.00 | 3/23/2026 | 6/9/2026 3:59:59 PM EST |
| 105.00 | 12.20 | 15.50 | 13.85 | % | 0.13 | 0 | 0 | EST | |||||||
| 110.00 | 0.00 | 2.15 | 1.08 | 0.38 | 0.00 | 0.00% | 0.01 | 0 | 11 | 2.41 | 0.00 | 0.00 | 0.00 | 3/23/2026 | 6/9/2026 3:59:59 PM EST |
| 110.00 | 17.60 | 20.30 | 18.95 | % | 0.17 | 0 | 0 | EST | |||||||
| 115.00 | 0.00 | 1.65 | 0.83 | 0.38 | 0.00 | 0.00% | 0.01 | 0 | 15 | 2.09 | 0.00 | 0.00 | 0.00 | 3/30/2026 | 6/9/2026 3:59:59 PM EST |
| 115.00 | 22.60 | 25.50 | 24.05 | % | 0.21 | 0 | 0 | EST | |||||||
| 120.00 | 0.00 | 0.45 | 0.23 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 20 | 1.48 | 0.00 | 0.00 | 0.00 | 5/15/2026 | 6/9/2026 3:59:59 PM EST |
| 120.00 | 27.60 | 30.50 | 29.05 | % | 0.24 | 0 | 1 | EST | |||||||
| 125.00 | 0.00 | 0.45 | 0.23 | 0.44 | 0.00 | 0.00% | 0.00 | 0 | 14 | 1.36 | 0.00 | 0.00 | 0.00 | 3/23/2026 | 6/9/2026 3:59:59 PM EST |
| 125.00 | 32.60 | 35.50 | 34.05 | % | 0.27 | 0 | 0 | EST | |||||||
| 130.00 | 0.00 | 0.45 | 0.23 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 14 | 1.24 | 0.00 | 0.00 | 0.00 | 6/8/2026 | 6/9/2026 3:59:59 PM EST |
| 130.00 | 37.60 | 40.50 | 39.05 | % | 0.30 | 0 | 0 | EST | |||||||
| 135.00 | 0.00 | 0.50 | 0.25 | 0.39 | 0.00 | 0.00% | 0.00 | 0 | 6 | 1.14 | 0.00 | 0.00 | 0.00 | 5/14/2026 | 6/9/2026 3:59:59 PM EST |
| 140.00 | 0.00 | 0.30 | 0.15 | 0.42 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.94 | 0.00 | 0.00 | 0.00 | 4/7/2026 | 6/9/2026 3:59:59 PM EST |
| 145.00 | 0.00 | 0.30 | 0.15 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 7 | 0.83 | 0.00 | 0.00 | 0.00 | 5/29/2026 | 6/9/2026 3:59:59 PM EST |
| 150.00 | 0.00 | 0.35 | 0.18 | 0.14 | -0.11 | -44.00% | 0.00 | 6 | 17 | 0.75 | 0.00 | 0.00 | 0.00 | 6/9/2026 | 6/9/2026 3:59:59 PM EST |
| 155.00 | 0.00 | 0.35 | 0.18 | 0.32 | 0.00 | 0.00% | 0.00 | 0 | 139 | 0.65 | 0.00 | 0.00 | 0.00 | 6/2/2026 | 6/9/2026 3:59:59 PM EST |
| 160.00 | 0.00 | 0.60 | 0.30 | 0.24 | 0.00 | 0.00% | 0.00 | 0 | 33 | 0.62 | -0.01 | 0.00 | -0.01 | 6/5/2026 | 6/9/2026 3:59:59 PM EST |
| 165.00 | 0.10 | 0.45 | 0.28 | 0.29 | -0.11 | -27.50% | 0.00 | 6 | 43 | 0.41 | -0.04 | 0.01 | -0.05 | 6/9/2026 | 6/9/2026 3:59:59 PM EST |
| 170.00 | 0.10 | 0.60 | 0.35 | 0.50 | -0.20 | -28.58% | 0.00 | 6 | 3,854 | 0.34 | -0.10 | 0.02 | -0.09 | 6/9/2026 | 6/9/2026 3:59:59 PM EST |
| 175.00 | 0.80 | 1.15 | 0.98 | 1.15 | 0.00 | 0.00% | 0.01 | 0 | 390 | 0.33 | -0.19 | 0.03 | -0.14 | 6/8/2026 | 6/9/2026 3:59:59 PM EST |
| 180.00 | 1.90 | 2.50 | 2.20 | 1.95 | -1.35 | -40.91% | 0.01 | 333 | 355 | 0.31 | -0.36 | 0.04 | -0.19 | 6/9/2026 | 6/9/2026 3:59:59 PM EST |
| 185.00 | 4.00 | 4.80 | 4.40 | 5.90 | 0.00 | 0.00% | 0.02 | 0 | 1,450 | 0.29 | -0.57 | 0.04 | -0.20 | 6/8/2026 | 6/9/2026 3:59:59 PM EST |
| 190.00 | 7.20 | 8.10 | 7.65 | 8.30 | +1.40 | +20.29% | 0.04 | 3 | 729 | 0.26 | -0.76 | 0.03 | -0.16 | 6/9/2026 | 6/9/2026 3:59:59 PM EST |
| 195.00 | 11.00 | 13.00 | 12.00 | 10.30 | 0.00 | 0.00% | 0.06 | 0 | 220 | 0.45 | -0.89 | 0.02 | -0.10 | 6/5/2026 | 6/9/2026 3:59:59 PM EST |
| 200.00 | 15.70 | 18.10 | 16.90 | 16.62 | 0.00 | 0.00% | 0.08 | 0 | 54 | 0.58 | -0.96 | 0.01 | -0.05 | 5/12/2026 | 6/9/2026 3:59:59 PM EST |
| 210.00 | 25.70 | 27.90 | 26.80 | 24.30 | 0.00 | 0.00% | 0.13 | 0 | 0 | 0.74 | -1.00 | 0.00 | -0.01 | 5/13/2026 | 6/9/2026 3:59:59 PM EST |
| 220.00 | 35.50 | 38.40 | 36.95 | 19.30 | 0.00 | 0.00% | 0.17 | 0 | 0 | 0.99 | -1.00 | 0.00 | 0.00 | 4/20/2026 | 6/9/2026 3:59:59 PM EST |
| 230.00 | 45.40 | 48.60 | 47.00 | 26.10 | 0.00 | 0.00% | 0.20 | 0 | 0 | 1.19 | -1.00 | 0.00 | 0.00 | 4/17/2026 | 6/9/2026 3:59:59 PM EST |
| 240.00 | 55.00 | 58.80 | 56.90 | 37.35 | 0.00 | 0.00% | 0.24 | 0 | 0 | 1.37 | -1.00 | 0.00 | 0.00 | 4/14/2026 | 6/9/2026 3:59:59 PM EST |
| 250.00 | 65.00 | 68.80 | 66.90 | % | 0.27 | 0 | 0 | 1.52 | -1.00 | 0.00 | 0.00 | 6/9/2026 3:59:59 PM EST | |||
| 260.00 | 75.00 | 78.80 | 76.90 | % | 0.30 | 0 | 0 | 1.65 | -1.00 | 0.00 | 0.00 | 6/9/2026 3:59:59 PM EST | |||
| 270.00 | 84.80 | 88.80 | 86.80 | 75.15 | 0.00 | 0.00% | 0.32 | 0 | 0 | 1.78 | -1.00 | 0.00 | 0.00 | 3/31/2026 | 6/9/2026 3:59:59 PM EST |
| 280.00 | 95.00 | 98.80 | 96.90 | % | 0.35 | 0 | 0 | 1.89 | -1.00 | 0.00 | 0.00 | 6/9/2026 3:59:59 PM EST | |||
| 290.00 | 105.20 | 108.60 | 106.90 | % | 0.37 | 0 | 0 | 1.97 | -1.00 | 0.00 | 0.00 | 6/9/2026 3:59:59 PM EST | |||
| 300.00 | 115.20 | 118.60 | 116.90 | % | 0.39 | 0 | 0 | 2.07 | -1.00 | 0.00 | 0.00 | 6/9/2026 3:59:59 PM EST |