Options Chain for ASTRAZENECA PLC ORD (AZN) - $184.54 as of 5/12/2026 8:40:48 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 | 40.50 | 45.00 | 42.75 | % | 0.85 | 0 | 0 | EST | |||||||
| 55.00 | 35.50 | 39.50 | 37.50 | % | 0.68 | 0 | 0 | EST | |||||||
| 60.00 | 30.60 | 33.80 | 32.20 | % | 0.54 | 0 | 0 | EST | |||||||
| 65.00 | 25.60 | 28.80 | 27.20 | % | 0.42 | 0 | 0 | EST | |||||||
| 70.00 | 20.50 | 23.80 | 22.15 | % | 0.32 | 0 | 0 | EST | |||||||
| 75.00 | 16.10 | 19.70 | 17.90 | 27.35 | 0.00 | 0.00% | 0.24 | 0 | 22 | 4/17/2026 | EST | ||||
| 77.50 | 13.50 | 16.50 | 15.00 | % | 0.19 | 0 | 34 | EST | |||||||
| 80.00 | 11.30 | 14.80 | 13.05 | 20.63 | 0.00 | 0.00% | 0.16 | 0 | 50 | 4/7/2026 | EST | ||||
| 82.50 | 8.50 | 12.20 | 10.35 | % | 0.13 | 0 | 3 | EST | |||||||
| 85.00 | 6.50 | 9.50 | 8.00 | % | 0.09 | 0 | 18 | EST | |||||||
| 87.50 | 5.20 | 8.70 | 6.95 | % | 0.08 | 0 | 9 | EST | |||||||
| 90.00 | 3.60 | 5.70 | 4.65 | 7.25 | 0.00 | 0.00% | 0.05 | 0 | 81 | 3/23/2026 | EST | ||||
| 92.50 | 2.15 | 4.20 | 3.18 | % | 0.03 | 0 | 158 | EST | |||||||
| 95.00 | 1.70 | 2.85 | 2.28 | 2.50 | 0.00 | 0.00% | 0.02 | 0 | 335 | 5/4/2026 | EST | ||||
| 97.50 | 1.00 | 2.05 | 1.53 | 1.55 | -5.90 | -79.20% | 0.02 | 17 | 128 | 5/12/2026 | EST | ||||
| 100.00 | 0.15 | 1.30 | 0.73 | 1.25 | 0.00 | 0.00% | 0.01 | 0 | 298 | 5/7/2026 | EST | ||||
| 100.00 | 82.90 | 87.20 | 85.05 | 86.44 | 0.00 | 0.00% | 0.85 | 0 | 1 | 1.39 | 1.00 | 0.00 | 0.00 | 3/23/2026 | 5/12/2026 4:00:07 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 | 78.00 | 82.10 | 80.05 | 91.35 | 0.00 | 0.00% | 0.76 | 0 | 11 | 1.31 | 1.00 | 0.00 | 0.00 | 3/31/2026 | 5/12/2026 4:00:07 PM EST |
| 110.00 | 0.00 | 0.70 | 0.35 | 0.57 | 0.00 | 0.00% | 0.00 | 0 | 69 | 4/24/2026 | EST | ||||
| 110.00 | 73.00 | 77.10 | 75.05 | 84.79 | 0.00 | 0.00% | 0.68 | 0 | 8 | 1.22 | 1.00 | 0.00 | 0.00 | 3/30/2026 | 5/12/2026 4:00:07 PM EST |
| 115.00 | 0.00 | 0.70 | 0.35 | % | 0.00 | 0 | 36 | EST | |||||||
| 115.00 | 68.10 | 72.20 | 70.15 | 70.88 | 0.00 | 0.00% | 0.61 | 0 | 15 | 1.14 | 1.00 | 0.00 | 0.00 | 3/23/2026 | 5/12/2026 4:00:07 PM EST |
| 120.00 | 0.00 | 0.65 | 0.33 | % | 0.00 | 0 | 500 | EST | |||||||
| 120.00 | 63.20 | 67.10 | 65.15 | 76.60 | 0.00 | 0.00% | 0.54 | 0 | 17 | 1.00 | 1.00 | 0.00 | 0.00 | 3/31/2026 | 5/12/2026 4:00:07 PM EST |
| 125.00 | 0.00 | 0.65 | 0.33 | % | 0.00 | 0 | 8 | EST | |||||||
| 125.00 | 58.20 | 62.30 | 60.25 | 62.31 | 0.00 | 0.00% | 0.48 | 0 | 14 | 0.98 | 1.00 | 0.00 | 0.00 | 3/23/2026 | 5/12/2026 4:00:07 PM EST |
| 130.00 | 53.20 | 57.20 | 55.20 | 56.62 | 0.00 | 0.00% | 0.42 | 0 | 11 | 0.90 | 1.00 | 0.00 | 0.00 | 3/23/2026 | 5/12/2026 4:00:07 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 | 48.20 | 52.40 | 50.30 | 52.24 | 0.00 | 0.00% | 0.37 | 0 | 4 | 0.82 | 1.00 | 0.00 | 0.00 | 3/23/2026 | 5/12/2026 4:00:07 PM EST |
| 140.00 | 44.00 | 47.40 | 45.70 | 62.00 | 0.00 | 0.00% | 0.33 | 0 | 1 | 0.76 | 1.00 | 0.00 | -0.01 | 4/1/2026 | 5/12/2026 4:00:07 PM EST |
| 145.00 | 39.30 | 42.50 | 40.90 | 39.61 | 0.00 | 0.00% | 0.28 | 0 | 3 | 0.70 | 0.99 | 0.00 | -0.02 | 5/11/2026 | 5/12/2026 4:00:07 PM EST |
| 150.00 | 34.20 | 37.70 | 35.95 | 40.95 | 0.00 | 0.00% | 0.24 | 0 | 2 | 0.63 | 0.98 | 0.00 | -0.03 | 3/25/2026 | 5/12/2026 4:00:07 PM EST |
| 155.00 | 29.60 | 32.70 | 31.15 | % | 0.20 | 0 | 0 | 0.55 | 0.96 | 0.00 | -0.04 | 5/12/2026 4:00:07 PM EST | |||
| 160.00 | 25.10 | 28.00 | 26.55 | 26.76 | 0.00 | 0.00% | 0.17 | 0 | 2 | 0.50 | 0.93 | 0.01 | -0.05 | 5/11/2026 | 5/12/2026 4:00:07 PM EST |
| 165.00 | 20.50 | 23.40 | 21.95 | 22.94 | 0.00 | 0.00% | 0.13 | 0 | 5 | 0.31 | 0.89 | 0.01 | -0.07 | 4/29/2026 | 5/12/2026 4:00:07 PM EST |
| 170.00 | 16.10 | 18.70 | 17.40 | 29.45 | 0.00 | 0.00% | 0.10 | 0 | 6 | 0.31 | 0.83 | 0.01 | -0.08 | 3/31/2026 | 5/12/2026 4:00:07 PM EST |
| 175.00 | 12.70 | 13.90 | 13.30 | 13.43 | 0.00 | 0.00% | 0.08 | 0 | 53 | 0.30 | 0.75 | 0.02 | -0.09 | 5/11/2026 | 5/12/2026 4:00:07 PM EST |
| 180.00 | 9.30 | 10.30 | 9.80 | 9.92 | +0.70 | +7.60% | 0.05 | 3 | 7 | 0.30 | 0.65 | 0.02 | -0.10 | 5/12/2026 | 5/12/2026 4:00:07 PM EST |
| 185.00 | 6.50 | 7.40 | 6.95 | 6.80 | +1.16 | +20.57% | 0.04 | 24 | 300 | 0.29 | 0.53 | 0.02 | -0.10 | 5/12/2026 | 5/12/2026 4:00:07 PM EST |
| 190.00 | 3.90 | 5.00 | 4.45 | 4.50 | -0.20 | -4.26% | 0.02 | 7 | 288 | 0.27 | 0.41 | 0.02 | -0.09 | 5/12/2026 | 5/12/2026 4:00:07 PM EST |
| 195.00 | 2.50 | 3.10 | 2.80 | 2.90 | +0.58 | +25.00% | 0.01 | 4 | 474 | 0.27 | 0.29 | 0.02 | -0.08 | 5/12/2026 | 5/12/2026 4:00:07 PM EST |
| 200.00 | 1.65 | 1.95 | 1.80 | 1.95 | +0.65 | +50.00% | 0.01 | 39 | 175 | 0.27 | 0.20 | 0.02 | -0.07 | 5/12/2026 | 5/12/2026 4:00:07 PM EST |
| 210.00 | 0.60 | 0.65 | 0.63 | 0.60 | -0.08 | -11.77% | 0.00 | 8,423 | 4,963 | 0.28 | 0.08 | 0.01 | -0.04 | 5/12/2026 | 5/12/2026 4:00:07 PM EST |
| 220.00 | 0.15 | 0.30 | 0.23 | 0.30 | +0.10 | +50.00% | 0.00 | 255 | 105 | 0.29 | 0.03 | 0.00 | -0.01 | 5/12/2026 | 5/12/2026 4:00:07 PM EST |
| 230.00 | 0.00 | 0.20 | 0.10 | 0.17 | +0.02 | +13.34% | 0.00 | 3 | 106 | 0.34 | 0.01 | 0.00 | 0.00 | 5/12/2026 | 5/12/2026 4:00:07 PM EST |
| 240.00 | 0.00 | 0.30 | 0.15 | 0.38 | 0.00 | 0.00% | 0.00 | 0 | 29 | 0.42 | 0.00 | 0.00 | 0.00 | 4/28/2026 | 5/12/2026 4:00:07 PM EST |
| 250.00 | 0.00 | 0.25 | 0.13 | 0.22 | 0.00 | 0.00% | 0.00 | 0 | 10 | 0.47 | 0.00 | 0.00 | 0.00 | 4/28/2026 | 5/12/2026 4:00:07 PM EST |
| 260.00 | 0.00 | 0.25 | 0.13 | 0.14 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.52 | 0.00 | 0.00 | 0.00 | 3/30/2026 | 5/12/2026 4:00:07 PM EST |
| 270.00 | 0.00 | 0.25 | 0.13 | % | 0.00 | 0 | 2 | 0.56 | 0.00 | 0.00 | 0.00 | 5/12/2026 4:00:07 PM EST | |||
| 280.00 | 0.00 | 0.25 | 0.13 | % | 0.00 | 0 | 0 | 0.61 | 0.00 | 0.00 | 0.00 | 5/12/2026 4:00:07 PM EST | |||
| 290.00 | 0.00 | 0.50 | 0.25 | % | 0.00 | 0 | 0 | 0.72 | 0.00 | 0.00 | 0.00 | 5/12/2026 4:00:07 PM EST | |||
| 300.00 | 0.00 | 0.45 | 0.23 | % | 0.00 | 0 | 0 | 0.75 | 0.00 | 0.00 | 0.00 | 5/12/2026 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 50.00 | 0.00 | 0.45 | 0.23 | % | 0.00 | 0 | 2 | EST | |||||||
| 55.00 | 0.00 | 0.45 | 0.23 | % | 0.00 | 0 | 2 | EST | |||||||
| 60.00 | 0.00 | 0.45 | 0.23 | % | 0.00 | 0 | 9 | EST | |||||||
| 65.00 | 0.00 | 0.70 | 0.35 | % | 0.01 | 0 | 2 | EST | |||||||
| 70.00 | 0.00 | 0.55 | 0.28 | % | 0.00 | 0 | 25 | EST | |||||||
| 75.00 | 0.00 | 0.60 | 0.30 | % | 0.00 | 0 | 1 | EST | |||||||
| 77.50 | 0.00 | 0.70 | 0.35 | % | 0.00 | 0 | 80 | EST | |||||||
| 80.00 | 0.00 | 0.90 | 0.45 | 0.33 | 0.00 | 0.00% | 0.01 | 0 | 43 | 4/20/2026 | EST | ||||
| 82.50 | 0.10 | 1.15 | 0.63 | % | 0.01 | 0 | 169 | EST | |||||||
| 85.00 | 0.05 | 1.60 | 0.83 | % | 0.01 | 0 | 266 | EST | |||||||
| 87.50 | 0.70 | 5.00 | 2.85 | % | 0.03 | 0 | 127 | EST | |||||||
| 90.00 | 0.70 | 2.85 | 1.78 | % | 0.02 | 0 | 1,505 | EST | |||||||
| 92.50 | 2.35 | 4.10 | 3.23 | % | 0.03 | 0 | 143 | EST | |||||||
| 95.00 | 3.70 | 5.70 | 4.70 | % | 0.05 | 0 | 1,426 | EST | |||||||
| 97.50 | 5.00 | 7.60 | 6.30 | % | 0.06 | 0 | 24 | EST | |||||||
| 100.00 | 6.00 | 9.50 | 7.75 | % | 0.08 | 0 | 42 | EST | |||||||
| 100.00 | 0.00 | 0.45 | 0.23 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 4 | 1.01 | 0.00 | 0.00 | 0.00 | 3/23/2026 | 5/12/2026 4:00:07 PM EST |
| 105.00 | 11.50 | 14.50 | 13.00 | % | 0.12 | 0 | 4 | EST | |||||||
| 105.00 | 0.00 | 2.15 | 1.08 | 0.38 | 0.00 | 0.00% | 0.01 | 0 | 3 | 1.29 | 0.00 | 0.00 | 0.00 | 3/23/2026 | 5/12/2026 4:00:07 PM EST |
| 110.00 | 16.40 | 19.50 | 17.95 | % | 0.16 | 0 | 1 | EST | |||||||
| 110.00 | 0.00 | 0.45 | 0.23 | 0.38 | 0.00 | 0.00% | 0.00 | 0 | 11 | 0.87 | 0.00 | 0.00 | 0.00 | 3/23/2026 | 5/12/2026 4:00:07 PM EST |
| 115.00 | 21.40 | 24.50 | 22.95 | % | 0.20 | 0 | 0 | EST | |||||||
| 115.00 | 0.00 | 0.30 | 0.15 | 0.38 | 0.00 | 0.00% | 0.00 | 0 | 15 | 0.75 | 0.00 | 0.00 | 0.00 | 3/30/2026 | 5/12/2026 4:00:07 PM EST |
| 120.00 | 26.40 | 29.50 | 27.95 | % | 0.23 | 0 | 1 | EST | |||||||
| 120.00 | 0.05 | 1.30 | 0.68 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 18 | 0.73 | 0.00 | 0.00 | 0.00 | 5/7/2026 | 5/12/2026 4:00:07 PM EST |
| 125.00 | 31.40 | 34.50 | 32.95 | % | 0.26 | 0 | 0 | EST | |||||||
| 125.00 | 0.00 | 0.30 | 0.15 | 0.44 | 0.00 | 0.00% | 0.00 | 0 | 14 | 0.64 | 0.00 | 0.00 | 0.00 | 3/23/2026 | 5/12/2026 4:00:07 PM EST |
| 130.00 | 36.40 | 39.50 | 37.95 | % | 0.29 | 0 | 0 | EST | |||||||
| 130.00 | 0.00 | 0.35 | 0.18 | 0.48 | 0.00 | 0.00% | 0.00 | 0 | 12 | 0.60 | 0.00 | 0.00 | 0.00 | 4/29/2026 | 5/12/2026 4:00:07 PM EST |
| 135.00 | 0.00 | 0.40 | 0.20 | 0.53 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.56 | 0.00 | 0.00 | 0.00 | 4/29/2026 | 5/12/2026 4:00:07 PM EST |
| 140.00 | 0.00 | 2.25 | 1.13 | 0.42 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.75 | 0.00 | 0.00 | -0.01 | 4/7/2026 | 5/12/2026 4:00:07 PM EST |
| 145.00 | 0.00 | 0.75 | 0.38 | 0.42 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.51 | -0.01 | 0.00 | -0.02 | 5/1/2026 | 5/12/2026 4:00:07 PM EST |
| 150.00 | 0.00 | 0.90 | 0.45 | 0.46 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.47 | -0.02 | 0.00 | -0.03 | 5/5/2026 | 5/12/2026 4:00:07 PM EST |
| 155.00 | 0.20 | 0.90 | 0.55 | 0.65 | 0.00 | 0.00% | 0.00 | 0 | 121 | 0.36 | -0.04 | 0.00 | -0.04 | 5/1/2026 | 5/12/2026 4:00:07 PM EST |
| 160.00 | 0.45 | 0.90 | 0.68 | 0.80 | +0.04 | +5.27% | 0.00 | 2 | 29 | 0.33 | -0.07 | 0.01 | -0.05 | 5/12/2026 | 5/12/2026 4:00:07 PM EST |
| 165.00 | 0.85 | 1.35 | 1.10 | 1.10 | -0.16 | -12.70% | 0.01 | 10 | 23 | 0.32 | -0.11 | 0.01 | -0.07 | 5/12/2026 | 5/12/2026 4:00:07 PM EST |
| 170.00 | 1.60 | 2.00 | 1.80 | 2.35 | 0.00 | 0.00% | 0.01 | 0 | 2,661 | 0.31 | -0.17 | 0.01 | -0.08 | 5/11/2026 | 5/12/2026 4:00:07 PM EST |
| 175.00 | 2.45 | 3.10 | 2.78 | 2.67 | -0.59 | -18.10% | 0.02 | 19 | 56 | 0.29 | -0.25 | 0.02 | -0.09 | 5/12/2026 | 5/12/2026 4:00:07 PM EST |
| 180.00 | 4.00 | 4.60 | 4.30 | 4.16 | -1.04 | -20.00% | 0.02 | 20 | 81 | 0.29 | -0.35 | 0.02 | -0.10 | 5/12/2026 | 5/12/2026 4:00:07 PM EST |
| 185.00 | 5.80 | 6.90 | 6.35 | 6.10 | -0.03 | -0.49% | 0.03 | 2 | 446 | 0.28 | -0.47 | 0.02 | -0.10 | 5/12/2026 | 5/12/2026 4:00:07 PM EST |
| 190.00 | 8.50 | 9.70 | 9.10 | 10.50 | 0.00 | 0.00% | 0.05 | 0 | 619 | 0.27 | -0.59 | 0.02 | -0.09 | 5/11/2026 | 5/12/2026 4:00:07 PM EST |
| 195.00 | 11.70 | 13.30 | 12.50 | 9.90 | 0.00 | 0.00% | 0.06 | 0 | 220 | 0.27 | -0.71 | 0.02 | -0.08 | 4/30/2026 | 5/12/2026 4:00:07 PM EST |
| 200.00 | 14.80 | 17.20 | 16.00 | 16.62 | -1.51 | -8.33% | 0.08 | 1 | 54 | 0.32 | -0.80 | 0.02 | -0.07 | 5/12/2026 | 5/12/2026 4:00:07 PM EST |
| 210.00 | 23.50 | 26.60 | 25.05 | 28.90 | 0.00 | 0.00% | 0.12 | 0 | 5 | 0.38 | -0.92 | 0.01 | -0.04 | 5/5/2026 | 5/12/2026 4:00:07 PM EST |
| 220.00 | 33.40 | 37.40 | 35.40 | 19.30 | 0.00 | 0.00% | 0.16 | 0 | 0 | 0.53 | -0.97 | 0.00 | -0.01 | 4/20/2026 | 5/12/2026 4:00:07 PM EST |
| 230.00 | 43.40 | 47.30 | 45.35 | 26.10 | 0.00 | 0.00% | 0.20 | 0 | 0 | 0.60 | -0.99 | 0.00 | 0.00 | 4/17/2026 | 5/12/2026 4:00:07 PM EST |
| 240.00 | 53.50 | 57.40 | 55.45 | 37.35 | 0.00 | 0.00% | 0.23 | 0 | 0 | 0.69 | -1.00 | 0.00 | 0.00 | 4/14/2026 | 5/12/2026 4:00:07 PM EST |
| 250.00 | 63.50 | 67.60 | 65.55 | % | 0.26 | 0 | 0 | 0.76 | -1.00 | 0.00 | 0.00 | 5/12/2026 4:00:07 PM EST | |||
| 260.00 | 73.40 | 77.30 | 75.35 | % | 0.29 | 0 | 0 | 0.82 | -1.00 | 0.00 | 0.00 | 5/12/2026 4:00:07 PM EST | |||
| 270.00 | 83.40 | 87.50 | 85.45 | 75.15 | 0.00 | 0.00% | 0.32 | 0 | 0 | 0.90 | -1.00 | 0.00 | 0.00 | 3/31/2026 | 5/12/2026 4:00:07 PM EST |
| 280.00 | 93.50 | 97.50 | 95.50 | % | 0.34 | 0 | 0 | 0.95 | -1.00 | 0.00 | 0.00 | 5/12/2026 4:00:07 PM EST | |||
| 290.00 | 103.40 | 107.50 | 105.45 | % | 0.36 | 0 | 0 | 1.00 | -1.00 | 0.00 | 0.00 | 5/12/2026 4:00:07 PM EST | |||
| 300.00 | 113.50 | 117.40 | 115.45 | % | 0.38 | 0 | 0 | 1.07 | -1.00 | 0.00 | 0.00 | 5/12/2026 4:00:07 PM EST |