Options Chain for ASTRAZENECA PLC ORD (AZN) - $179.71 as of 6/2/2026 10:40:45 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 60.00 | 27.50 | 31.00 | 29.25 | % | 0.49 | 0 | 0 | EST | |||||||
| 65.00 | 22.50 | 26.00 | 24.25 | % | 0.37 | 0 | 4 | EST | |||||||
| 70.00 | 17.90 | 21.30 | 19.60 | % | 0.28 | 0 | 0 | EST | |||||||
| 75.00 | 13.30 | 16.50 | 14.90 | % | 0.20 | 0 | 10 | EST | |||||||
| 80.00 | 8.80 | 11.50 | 10.15 | 13.26 | 0.00 | 0.00% | 0.13 | 0 | 10 | 5/18/2026 | EST | ||||
| 82.50 | 7.10 | 9.40 | 8.25 | % | 0.10 | 0 | 3 | EST | |||||||
| 85.00 | 5.40 | 7.40 | 6.40 | % | 0.08 | 0 | 83 | EST | |||||||
| 87.50 | 3.70 | 5.70 | 4.70 | % | 0.05 | 0 | 20 | EST | |||||||
| 90.00 | 2.60 | 4.30 | 3.45 | 6.40 | 0.00 | 0.00% | 0.04 | 0 | 34 | 4/29/2026 | EST | ||||
| 92.50 | 1.60 | 3.10 | 2.35 | % | 0.03 | 0 | 59 | EST | |||||||
| 95.00 | 1.10 | 2.15 | 1.63 | 2.25 | 0.00 | 0.00% | 0.02 | 0 | 116 | 6/1/2026 | EST | ||||
| 97.50 | 0.30 | 1.70 | 1.00 | % | 0.01 | 0 | 118 | EST | |||||||
| 100.00 | 0.05 | 1.25 | 0.65 | 1.50 | 0.00 | 0.00% | 0.01 | 0 | 1,170 | 5/21/2026 | EST | ||||
| 100.00 | 75.40 | 79.30 | 77.35 | 85.70 | 0.00 | 0.00% | 0.77 | 0 | 1 | 1.19 | 1.00 | 0.00 | 0.00 | 3/23/2026 | 6/2/2026 11:58:55 AM EST |
| 105.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 118 | EST | |||||||
| 105.00 | 70.30 | 74.20 | 72.25 | 80.80 | 0.00 | 0.00% | 0.69 | 0 | 10 | 1.11 | 1.00 | 0.00 | 0.00 | 3/23/2026 | 6/2/2026 11:58:55 AM EST |
| 110.00 | 65.40 | 69.50 | 67.45 | 85.71 | 0.00 | 0.00% | 0.61 | 0 | 17 | 1.02 | 1.00 | 0.00 | 0.00 | 3/30/2026 | 6/2/2026 11:58:55 AM EST |
| 110.00 | 0.00 | 0.75 | 0.38 | 0.58 | 0.00 | 0.00% | 0.00 | 0 | 113 | 4/29/2026 | EST | ||||
| 115.00 | 60.60 | 64.40 | 62.50 | 80.68 | 0.00 | 0.00% | 0.54 | 0 | 21 | 0.96 | 1.00 | 0.00 | 0.00 | 3/30/2026 | 6/2/2026 11:58:55 AM EST |
| 115.00 | 0.00 | 0.55 | 0.28 | 2.05 | 0.00 | 0.00% | 0.00 | 0 | 1,183 | 4/8/2026 | EST | ||||
| 120.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 859 | EST | |||||||
| 120.00 | 55.60 | 59.30 | 57.45 | 76.69 | 0.00 | 0.00% | 0.48 | 0 | 21 | 0.88 | 1.00 | 0.00 | -0.01 | 3/30/2026 | 6/2/2026 11:58:55 AM EST |
| 125.00 | 0.00 | 0.65 | 0.33 | % | 0.00 | 0 | 2 | EST | |||||||
| 125.00 | 50.50 | 54.70 | 52.60 | 71.58 | 0.00 | 0.00% | 0.42 | 0 | 20 | 0.81 | 1.00 | 0.00 | -0.02 | 3/30/2026 | 6/2/2026 11:58:55 AM EST |
| 130.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 7 | EST | |||||||
| 130.00 | 45.60 | 49.60 | 47.60 | 56.85 | 0.00 | 0.00% | 0.37 | 0 | 18 | 0.74 | 0.99 | 0.00 | -0.02 | 3/23/2026 | 6/2/2026 11:58:55 AM EST |
| 135.00 | 41.60 | 44.50 | 43.05 | 61.76 | 0.00 | 0.00% | 0.32 | 0 | 11 | 0.68 | 0.98 | 0.00 | -0.03 | 3/30/2026 | 6/2/2026 11:58:55 AM EST |
| 140.00 | 36.50 | 39.50 | 38.00 | 47.67 | 0.00 | 0.00% | 0.27 | 0 | 3 | 0.62 | 0.97 | 0.00 | -0.03 | 3/23/2026 | 6/2/2026 11:58:55 AM EST |
| 145.00 | 31.90 | 34.70 | 33.30 | % | 0.23 | 0 | 0 | 0.56 | 0.95 | 0.00 | -0.04 | 6/2/2026 11:58:55 AM EST | |||
| 150.00 | 27.40 | 30.10 | 28.75 | % | 0.19 | 0 | 0 | 0.39 | 0.93 | 0.01 | -0.05 | 6/2/2026 11:58:55 AM EST | |||
| 155.00 | 22.80 | 25.50 | 24.15 | % | 0.16 | 0 | 0 | 0.37 | 0.90 | 0.01 | -0.06 | 6/2/2026 11:58:55 AM EST | |||
| 160.00 | 18.50 | 21.00 | 19.75 | 29.30 | 0.00 | 0.00% | 0.12 | 0 | 6 | 0.35 | 0.85 | 0.01 | -0.07 | 5/22/2026 | 6/2/2026 11:58:55 AM EST |
| 165.00 | 15.00 | 16.60 | 15.80 | % | 0.10 | 0 | 20 | 0.33 | 0.78 | 0.02 | -0.08 | 6/2/2026 11:58:55 AM EST | |||
| 170.00 | 11.30 | 12.60 | 11.95 | 20.70 | 0.00 | 0.00% | 0.07 | 0 | 22 | 0.31 | 0.70 | 0.02 | -0.08 | 5/21/2026 | 6/2/2026 11:58:55 AM EST |
| 175.00 | 8.30 | 9.20 | 8.75 | 9.60 | -6.86 | -41.68% | 0.05 | 1 | 5 | 0.29 | 0.60 | 0.02 | -0.09 | 6/2/2026 | 6/2/2026 11:58:55 AM EST |
| 180.00 | 5.80 | 6.30 | 6.05 | 8.00 | 0.00 | 0.00% | 0.03 | 0 | 198 | 0.29 | 0.49 | 0.02 | -0.09 | 6/1/2026 | 6/2/2026 11:58:55 AM EST |
| 185.00 | 3.90 | 4.50 | 4.20 | 4.41 | -1.49 | -25.26% | 0.02 | 3 | 115 | 0.28 | 0.38 | 0.02 | -0.08 | 6/2/2026 | 6/2/2026 11:58:55 AM EST |
| 190.00 | 2.45 | 3.10 | 2.78 | 2.90 | -1.20 | -29.27% | 0.01 | 12 | 322 | 0.28 | 0.28 | 0.02 | -0.07 | 6/2/2026 | 6/2/2026 11:58:55 AM EST |
| 195.00 | 1.50 | 1.95 | 1.73 | 1.63 | -1.02 | -38.50% | 0.01 | 4 | 608 | 0.28 | 0.20 | 0.02 | -0.06 | 6/2/2026 | 6/2/2026 11:58:55 AM EST |
| 200.00 | 0.85 | 1.35 | 1.10 | 1.15 | -0.50 | -30.31% | 0.01 | 4 | 636 | 0.28 | 0.14 | 0.01 | -0.05 | 6/2/2026 | 6/2/2026 11:58:55 AM EST |
| 210.00 | 0.25 | 0.70 | 0.48 | 0.40 | -0.14 | -25.93% | 0.00 | 1 | 1,449 | 0.29 | 0.06 | 0.01 | -0.02 | 6/2/2026 | 6/2/2026 11:58:55 AM EST |
| 220.00 | 0.05 | 0.45 | 0.25 | 0.65 | 0.00 | 0.00% | 0.00 | 0 | 119 | 0.30 | 0.02 | 0.00 | -0.01 | 5/26/2026 | 6/2/2026 11:58:55 AM EST |
| 230.00 | 0.00 | 0.20 | 0.10 | 0.10 | -0.20 | -66.67% | 0.00 | 7 | 117 | 0.36 | 0.01 | 0.00 | 0.00 | 6/2/2026 | 6/2/2026 11:58:55 AM EST |
| 240.00 | 0.00 | 0.30 | 0.15 | 0.17 | 0.00 | 0.00% | 0.00 | 0 | 39 | 0.43 | 0.00 | 0.00 | 0.00 | 5/22/2026 | 6/2/2026 11:58:55 AM EST |
| 250.00 | 0.00 | 0.25 | 0.13 | % | 0.00 | 0 | 1 | 0.47 | 0.00 | 0.00 | 0.00 | 6/2/2026 11:58:55 AM EST | |||
| 260.00 | 0.00 | 0.25 | 0.13 | 0.60 | 0.00 | 0.00% | 0.00 | 0 | 46 | 0.51 | 0.00 | 0.00 | 0.00 | 4/7/2026 | 6/2/2026 11:58:55 AM EST |
| 270.00 | 0.00 | 0.25 | 0.13 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 7 | 0.55 | 0.00 | 0.00 | 0.00 | 4/30/2026 | 6/2/2026 11:58:55 AM EST |
| 280.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.87 | 0.00 | 0.00 | 0.00 | 6/2/2026 11:58:55 AM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 60.00 | 0.00 | 1.25 | 0.63 | % | 0.01 | 0 | 3 | EST | |||||||
| 65.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 3 | EST | |||||||
| 70.00 | 0.00 | 0.65 | 0.33 | % | 0.00 | 0 | 2 | EST | |||||||
| 75.00 | 0.00 | 1.00 | 0.50 | % | 0.01 | 0 | 76 | EST | |||||||
| 80.00 | 0.10 | 1.50 | 0.80 | % | 0.01 | 0 | 24 | EST | |||||||
| 82.50 | 0.45 | 1.75 | 1.10 | % | 0.01 | 0 | 35 | EST | |||||||
| 85.00 | 1.15 | 2.40 | 1.78 | % | 0.02 | 0 | 24 | EST | |||||||
| 87.50 | 1.95 | 3.60 | 2.78 | % | 0.03 | 0 | 38 | EST | |||||||
| 90.00 | 3.00 | 4.70 | 3.85 | % | 0.04 | 0 | 882 | EST | |||||||
| 92.50 | 4.40 | 6.10 | 5.25 | % | 0.06 | 0 | 60 | EST | |||||||
| 95.00 | 5.90 | 8.30 | 7.10 | % | 0.07 | 0 | 140 | EST | |||||||
| 97.50 | 8.00 | 10.40 | 9.20 | % | 0.09 | 0 | 5 | EST | |||||||
| 100.00 | 9.90 | 13.40 | 11.65 | % | 0.12 | 0 | 9 | EST | |||||||
| 100.00 | 0.00 | 1.90 | 0.95 | 0.24 | 0.00 | 0.00% | 0.01 | 0 | 4 | 0.82 | 0.00 | 0.00 | 0.00 | 3/23/2026 | 6/2/2026 11:58:55 AM EST |
| 105.00 | 14.50 | 17.90 | 16.20 | % | 0.15 | 0 | 0 | EST | |||||||
| 105.00 | 0.00 | 2.15 | 1.08 | 0.16 | 0.00 | 0.00% | 0.01 | 0 | 7 | 0.75 | 0.00 | 0.00 | 0.00 | 3/23/2026 | 6/2/2026 11:58:55 AM EST |
| 110.00 | 19.50 | 23.00 | 21.25 | % | 0.19 | 0 | 0 | EST | |||||||
| 110.00 | 0.00 | 0.45 | 0.23 | 0.29 | 0.00 | 0.00% | 0.00 | 0 | 15 | 0.70 | 0.00 | 0.00 | 0.00 | 3/30/2026 | 6/2/2026 11:58:55 AM EST |
| 115.00 | 24.50 | 28.50 | 26.50 | % | 0.23 | 0 | 0 | EST | |||||||
| 115.00 | 0.00 | 0.35 | 0.18 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 23 | 0.66 | 0.00 | 0.00 | 0.00 | 4/29/2026 | 6/2/2026 11:58:55 AM EST |
| 120.00 | 29.50 | 33.00 | 31.25 | % | 0.26 | 0 | 0 | EST | |||||||
| 120.00 | 0.00 | 0.35 | 0.18 | 0.43 | 0.00 | 0.00% | 0.00 | 0 | 22 | 0.60 | 0.00 | 0.00 | -0.01 | 3/30/2026 | 6/2/2026 11:58:55 AM EST |
| 125.00 | 34.50 | 37.80 | 36.15 | % | 0.29 | 0 | 0 | EST | |||||||
| 125.00 | 0.00 | 0.40 | 0.20 | 0.61 | 0.00 | 0.00% | 0.00 | 0 | 20 | 0.56 | 0.00 | 0.00 | -0.02 | 3/23/2026 | 6/2/2026 11:58:55 AM EST |
| 130.00 | 39.50 | 43.50 | 41.50 | % | 0.32 | 0 | 0 | EST | |||||||
| 130.00 | 0.00 | 0.35 | 0.18 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 20 | 0.50 | -0.01 | 0.00 | -0.02 | 5/18/2026 | 6/2/2026 11:58:55 AM EST |
| 135.00 | 0.05 | 0.50 | 0.28 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 22 | 0.40 | -0.02 | 0.00 | -0.03 | 5/22/2026 | 6/2/2026 11:58:55 AM EST |
| 140.00 | 0.15 | 0.55 | 0.35 | 0.21 | 0.00 | 0.00% | 0.00 | 0 | 15 | 0.39 | -0.03 | 0.00 | -0.03 | 5/21/2026 | 6/2/2026 11:58:55 AM EST |
| 145.00 | 0.30 | 0.70 | 0.50 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.36 | -0.05 | 0.00 | -0.04 | 5/18/2026 | 6/2/2026 11:58:55 AM EST |
| 150.00 | 0.55 | 1.00 | 0.78 | 0.75 | +0.23 | +44.24% | 0.01 | 1 | 5 | 0.34 | -0.07 | 0.01 | -0.05 | 6/2/2026 | 6/2/2026 11:58:55 AM EST |
| 155.00 | 0.90 | 1.50 | 1.20 | 1.88 | +1.27 | +208.20% | 0.01 | 5 | 22 | 0.34 | -0.10 | 0.01 | -0.06 | 6/2/2026 | 6/2/2026 11:58:55 AM EST |
| 160.00 | 1.65 | 2.55 | 2.10 | 1.85 | +0.85 | +85.00% | 0.01 | 2 | 147 | 0.32 | -0.15 | 0.01 | -0.07 | 6/2/2026 | 6/2/2026 11:58:55 AM EST |
| 165.00 | 2.60 | 3.10 | 2.85 | 2.60 | +1.11 | +74.50% | 0.02 | 9 | 31 | 0.31 | -0.22 | 0.02 | -0.08 | 6/2/2026 | 6/2/2026 11:58:55 AM EST |
| 170.00 | 3.90 | 4.50 | 4.20 | 3.90 | +0.87 | +28.72% | 0.02 | 127 | 628 | 0.29 | -0.30 | 0.02 | -0.08 | 6/2/2026 | 6/2/2026 11:58:55 AM EST |
| 175.00 | 5.70 | 6.50 | 6.10 | 6.20 | +1.40 | +29.17% | 0.03 | 3 | 1,183 | 0.29 | -0.40 | 0.02 | -0.09 | 6/2/2026 | 6/2/2026 11:58:55 AM EST |
| 180.00 | 8.10 | 8.90 | 8.50 | 7.10 | +2.50 | +54.35% | 0.05 | 1 | 276 | 0.29 | -0.51 | 0.02 | -0.09 | 6/2/2026 | 6/2/2026 11:58:55 AM EST |
| 185.00 | 11.00 | 12.10 | 11.55 | 10.11 | +0.91 | +9.90% | 0.06 | 1 | 227 | 0.28 | -0.62 | 0.02 | -0.08 | 6/2/2026 | 6/2/2026 11:58:55 AM EST |
| 190.00 | 14.70 | 16.00 | 15.35 | 12.80 | 0.00 | 0.00% | 0.08 | 0 | 204 | 0.27 | -0.72 | 0.02 | -0.07 | 6/1/2026 | 6/2/2026 11:58:55 AM EST |
| 195.00 | 17.80 | 20.30 | 19.05 | 12.95 | 0.00 | 0.00% | 0.10 | 0 | 103 | 0.30 | -0.80 | 0.02 | -0.06 | 5/29/2026 | 6/2/2026 11:58:55 AM EST |
| 200.00 | 22.10 | 24.50 | 23.30 | 16.75 | 0.00 | 0.00% | 0.12 | 0 | 46 | 0.30 | -0.86 | 0.01 | -0.05 | 5/29/2026 | 6/2/2026 11:58:55 AM EST |
| 210.00 | 31.60 | 34.70 | 33.15 | 23.50 | 0.00 | 0.00% | 0.16 | 0 | 11 | 0.35 | -0.94 | 0.01 | -0.02 | 5/22/2026 | 6/2/2026 11:58:55 AM EST |
| 220.00 | 41.50 | 44.60 | 43.05 | 21.40 | 0.00 | 0.00% | 0.20 | 0 | 0 | 0.42 | -0.98 | 0.00 | -0.01 | 4/13/2026 | 6/2/2026 11:58:55 AM EST |
| 230.00 | 51.50 | 54.60 | 53.05 | % | 0.23 | 0 | 0 | 0.58 | -0.99 | 0.00 | 0.00 | 6/2/2026 11:58:55 AM EST | |||
| 240.00 | 61.50 | 64.50 | 63.00 | % | 0.26 | 0 | 0 | 0.65 | -1.00 | 0.00 | 0.00 | 6/2/2026 11:58:55 AM EST | |||
| 250.00 | 71.40 | 75.30 | 73.35 | % | 0.29 | 0 | 0 | 0.73 | -1.00 | 0.00 | 0.00 | 6/2/2026 11:58:55 AM EST | |||
| 260.00 | 81.40 | 85.30 | 83.35 | % | 0.32 | 0 | 0 | 0.80 | -1.00 | 0.00 | 0.00 | 6/2/2026 11:58:55 AM EST | |||
| 270.00 | 91.30 | 95.20 | 93.25 | % | 0.35 | 0 | 0 | 0.83 | -1.00 | 0.00 | 0.00 | 6/2/2026 11:58:55 AM EST | |||
| 280.00 | 101.40 | 105.30 | 103.35 | % | 0.37 | 0 | 0 | 0.90 | -1.00 | 0.00 | 0.00 | 6/2/2026 11:58:55 AM EST |