Options Chain for ASTRAZENECA PLC ORD (AZN) - $195.15 as of 7/3/2026 3:43:38 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 125.00 | 68.70 | 72.80 | 70.75 | % | 0.57 | 0 | 0 | 0.94 | 1.00 | 0.00 | 0.00 | 7/2/2026 3:59:58 PM EST | |||
| 130.00 | 63.70 | 67.80 | 65.75 | % | 0.51 | 0 | 0 | 0.87 | 1.00 | 0.00 | 0.00 | 7/2/2026 3:59:58 PM EST | |||
| 135.00 | 58.70 | 62.70 | 60.70 | % | 0.45 | 0 | 0 | 0.82 | 1.00 | 0.00 | 0.00 | 7/2/2026 3:59:58 PM EST | |||
| 140.00 | 53.70 | 57.00 | 55.35 | % | 0.40 | 0 | 0 | 0.70 | 0.99 | 0.00 | -0.01 | 7/2/2026 3:59:58 PM EST | |||
| 145.00 | 48.80 | 52.60 | 50.70 | % | 0.35 | 0 | 0 | 0.69 | 0.99 | 0.00 | -0.01 | 7/2/2026 3:59:58 PM EST | |||
| 150.00 | 44.00 | 46.20 | 45.10 | % | 0.30 | 0 | 0 | 0.56 | 0.98 | 0.00 | -0.01 | 7/2/2026 3:59:58 PM EST | |||
| 155.00 | 39.10 | 41.40 | 40.25 | 34.92 | 0.00 | 0.00% | 0.26 | 0 | 5 | 0.51 | 0.97 | 0.00 | -0.01 | 6/26/2026 | 7/2/2026 3:59:58 PM EST |
| 160.00 | 34.30 | 36.50 | 35.40 | % | 0.22 | 0 | 0 | 0.47 | 0.95 | 0.00 | -0.02 | 7/2/2026 3:59:58 PM EST | |||
| 165.00 | 29.50 | 31.80 | 30.65 | % | 0.19 | 0 | 0 | 0.43 | 0.93 | 0.01 | -0.03 | 7/2/2026 3:59:58 PM EST | |||
| 170.00 | 24.80 | 27.30 | 26.05 | % | 0.15 | 0 | 0 | 0.27 | 0.89 | 0.01 | -0.04 | 7/2/2026 3:59:58 PM EST | |||
| 175.00 | 20.60 | 23.00 | 21.80 | 7.60 | 0.00 | 0.00% | 0.12 | 0 | 3 | 0.29 | 0.84 | 0.01 | -0.05 | 6/18/2026 | 7/2/2026 3:59:58 PM EST |
| 180.00 | 16.60 | 19.00 | 17.80 | 9.35 | 0.00 | 0.00% | 0.10 | 0 | 3 | 0.29 | 0.78 | 0.01 | -0.06 | 6/24/2026 | 7/2/2026 3:59:58 PM EST |
| 185.00 | 12.70 | 16.30 | 14.50 | 14.10 | +5.07 | +56.15% | 0.08 | 2 | 229 | 0.30 | 0.70 | 0.02 | -0.08 | 7/2/2026 | 7/2/2026 3:59:58 PM EST |
| 190.00 | 10.80 | 11.80 | 11.30 | 10.96 | +5.50 | +100.74% | 0.06 | 6 | 135 | 0.30 | 0.61 | 0.02 | -0.08 | 7/2/2026 | 7/2/2026 3:59:58 PM EST |
| 195.00 | 8.00 | 9.10 | 8.55 | 9.15 | +4.75 | +107.96% | 0.04 | 1 | 124 | 0.29 | 0.53 | 0.02 | -0.09 | 7/2/2026 | 7/2/2026 3:59:58 PM EST |
| 200.00 | 5.70 | 8.40 | 7.05 | 6.15 | +3.65 | +146.00% | 0.04 | 25 | 144 | 0.32 | 0.44 | 0.02 | -0.09 | 7/2/2026 | 7/2/2026 3:59:58 PM EST |
| 210.00 | 2.75 | 3.60 | 3.18 | 3.01 | +1.35 | +81.33% | 0.02 | 16 | 230 | 0.29 | 0.27 | 0.02 | -0.07 | 7/2/2026 | 7/2/2026 3:59:58 PM EST |
| 220.00 | 1.10 | 1.60 | 1.35 | 1.37 | +0.58 | +73.42% | 0.01 | 77 | 3 | 0.28 | 0.14 | 0.01 | -0.05 | 7/2/2026 | 7/2/2026 3:59:58 PM EST |
| 230.00 | 0.45 | 1.05 | 0.75 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 21 | 0.30 | 0.06 | 0.01 | -0.02 | 6/29/2026 | 7/2/2026 3:59:58 PM EST |
| 240.00 | 0.00 | 2.20 | 1.10 | 0.26 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.47 | 0.03 | 0.00 | -0.01 | 6/29/2026 | 7/2/2026 3:59:58 PM EST |
| 250.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.53 | 0.01 | 0.00 | -0.01 | 7/2/2026 3:59:58 PM EST | |||
| 260.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.59 | 0.00 | 0.00 | 0.00 | 7/2/2026 3:59:58 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 125.00 | 0.00 | 2.25 | 1.13 | % | 0.01 | 0 | 0 | 0.91 | 0.00 | 0.00 | 0.00 | 7/2/2026 3:59:58 PM EST | |||
| 130.00 | 0.00 | 2.25 | 1.13 | % | 0.01 | 0 | 0 | 0.85 | 0.00 | 0.00 | 0.00 | 7/2/2026 3:59:58 PM EST | |||
| 135.00 | 0.00 | 2.30 | 1.15 | % | 0.01 | 0 | 0 | 0.79 | 0.00 | 0.00 | 0.00 | 7/2/2026 3:59:58 PM EST | |||
| 140.00 | 0.00 | 0.45 | 0.23 | % | 0.00 | 0 | 0 | 0.50 | -0.01 | 0.00 | -0.01 | 7/2/2026 3:59:58 PM EST | |||
| 145.00 | 0.00 | 0.70 | 0.35 | 0.20 | % | 0.00 | 2 | 0 | 0.50 | -0.01 | 0.00 | -0.01 | 7/2/2026 | 7/2/2026 3:59:58 PM EST | |
| 150.00 | 0.15 | 0.60 | 0.38 | % | 0.00 | 0 | 0 | 0.39 | -0.02 | 0.00 | -0.01 | 7/2/2026 3:59:58 PM EST | |||
| 155.00 | 0.25 | 0.75 | 0.50 | % | 0.00 | 0 | 0 | 0.37 | -0.03 | 0.00 | -0.01 | 7/2/2026 3:59:58 PM EST | |||
| 160.00 | 0.35 | 0.90 | 0.63 | 0.69 | -0.61 | -46.93% | 0.00 | 2 | 8 | 0.35 | -0.05 | 0.00 | -0.02 | 7/2/2026 | 7/2/2026 3:59:58 PM EST |
| 165.00 | 0.80 | 1.25 | 1.03 | 1.07 | -0.88 | -45.13% | 0.01 | 4 | 15 | 0.35 | -0.07 | 0.01 | -0.03 | 7/2/2026 | 7/2/2026 3:59:58 PM EST |
| 170.00 | 0.65 | 1.70 | 1.18 | 1.95 | -0.95 | -32.76% | 0.01 | 7 | 8 | 0.31 | -0.11 | 0.01 | -0.04 | 7/2/2026 | 7/2/2026 3:59:58 PM EST |
| 175.00 | 1.50 | 2.55 | 2.03 | 2.12 | -2.09 | -49.65% | 0.01 | 3 | 52 | 0.31 | -0.16 | 0.01 | -0.05 | 7/2/2026 | 7/2/2026 3:59:58 PM EST |
| 180.00 | 2.05 | 3.60 | 2.83 | 3.44 | -1.56 | -31.20% | 0.02 | 2 | 20 | 0.30 | -0.22 | 0.01 | -0.06 | 7/2/2026 | 7/2/2026 3:59:58 PM EST |
| 185.00 | 3.20 | 5.00 | 4.10 | 4.91 | -3.17 | -39.24% | 0.02 | 4 | 64 | 0.29 | -0.30 | 0.02 | -0.08 | 7/2/2026 | 7/2/2026 3:59:58 PM EST |
| 190.00 | 6.10 | 7.00 | 6.55 | 6.84 | -1.66 | -19.53% | 0.03 | 2 | 20 | 0.31 | -0.39 | 0.02 | -0.08 | 7/2/2026 | 7/2/2026 3:59:58 PM EST |
| 195.00 | 8.10 | 9.40 | 8.75 | 8.30 | -4.30 | -34.13% | 0.04 | 35 | 6 | 0.31 | -0.47 | 0.02 | -0.09 | 7/2/2026 | 7/2/2026 3:59:58 PM EST |
| 200.00 | 10.90 | 12.70 | 11.80 | 11.00 | % | 0.06 | 1 | 0 | 0.32 | -0.56 | 0.02 | -0.09 | 7/2/2026 | 7/2/2026 3:59:58 PM EST | |
| 210.00 | 17.50 | 20.00 | 18.75 | % | 0.09 | 0 | 0 | 0.33 | -0.73 | 0.02 | -0.07 | 7/2/2026 3:59:58 PM EST | |||
| 220.00 | 24.70 | 28.40 | 26.55 | % | 0.12 | 0 | 0 | 0.40 | -0.86 | 0.01 | -0.05 | 7/2/2026 3:59:58 PM EST | |||
| 230.00 | 35.30 | 37.60 | 36.45 | % | 0.16 | 0 | 0 | 0.39 | -0.94 | 0.01 | -0.02 | 7/2/2026 3:59:58 PM EST | |||
| 240.00 | 43.10 | 47.20 | 45.15 | % | 0.19 | 0 | 0 | 0.48 | -0.97 | 0.00 | -0.01 | 7/2/2026 3:59:58 PM EST | |||
| 250.00 | 53.30 | 57.00 | 55.15 | % | 0.22 | 0 | 0 | 0.55 | -0.99 | 0.00 | -0.01 | 7/2/2026 3:59:58 PM EST | |||
| 260.00 | 63.30 | 66.90 | 65.10 | % | 0.25 | 0 | 0 | 0.62 | -1.00 | 0.00 | 0.00 | 7/2/2026 3:59:58 PM EST |