Options Chain for ASTRAZENECA PLC ORD (AZN) - $169.64 as of 8/3/2026 1:18:47 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 | 30.40 | 33.90 | 32.15 | % | 0.26 | 0 | 0 | 1.02 | 1.00 | 0.00 | 0.00 | 8/3/2026 1:59:07 PM EST | |||
| 130.00 | 25.40 | 28.90 | 27.15 | 24.40 | % | 0.21 | 20 | 0 | 0.89 | 1.00 | 0.00 | 0.00 | 8/3/2026 | 8/3/2026 1:59:07 PM EST | |
| 135.00 | 20.50 | 23.90 | 22.20 | 19.75 | % | 0.16 | 2 | 0 | 0.77 | 1.00 | 0.01 | 0.00 | 8/3/2026 | 8/3/2026 1:59:07 PM EST | |
| 140.00 | 16.30 | 18.60 | 17.45 | 14.80 | % | 0.12 | 69 | 0 | 0.61 | 0.94 | 0.01 | -0.03 | 8/3/2026 | 8/3/2026 1:59:07 PM EST | |
| 145.00 | 11.90 | 13.80 | 12.85 | 12.70 | -11.20 | -46.87% | 0.09 | 64 | 23 | 0.38 | 0.85 | 0.02 | -0.06 | 8/3/2026 | 8/3/2026 1:59:07 PM EST |
| 150.00 | 8.80 | 9.30 | 9.05 | 8.85 | -13.97 | -61.22% | 0.06 | 1,642 | 29 | 0.36 | 0.72 | 0.03 | -0.10 | 8/3/2026 | 8/3/2026 1:59:07 PM EST |
| 155.00 | 5.30 | 6.00 | 5.65 | 5.38 | -13.42 | -71.39% | 0.04 | 445 | 5 | 0.34 | 0.56 | 0.03 | -0.12 | 8/3/2026 | 8/3/2026 1:59:07 PM EST |
| 160.00 | 3.40 | 3.80 | 3.60 | 3.50 | -8.20 | -70.09% | 0.02 | 6,094 | 38 | 0.34 | 0.40 | 0.03 | -0.12 | 8/3/2026 | 8/3/2026 1:59:07 PM EST |
| 165.00 | 1.80 | 2.20 | 2.00 | 1.92 | -4.85 | -71.64% | 0.01 | 620 | 247 | 0.35 | 0.25 | 0.03 | -0.10 | 8/3/2026 | 8/3/2026 1:59:07 PM EST |
| 170.00 | 0.90 | 1.25 | 1.08 | 1.00 | -3.00 | -75.00% | 0.01 | 1,050 | 1,818 | 0.35 | 0.14 | 0.02 | -0.07 | 8/3/2026 | 8/3/2026 1:59:07 PM EST |
| 175.00 | 0.30 | 0.50 | 0.40 | 0.36 | -1.64 | -82.00% | 0.00 | 271 | 944 | 0.34 | 0.08 | 0.01 | -0.05 | 8/3/2026 | 8/3/2026 1:59:07 PM EST |
| 180.00 | 0.15 | 0.25 | 0.20 | 0.20 | -0.80 | -80.00% | 0.00 | 123 | 873 | 0.36 | 0.04 | 0.01 | -0.03 | 8/3/2026 | 8/3/2026 1:59:07 PM EST |
| 185.00 | 0.10 | 0.15 | 0.13 | 0.13 | -0.32 | -71.12% | 0.00 | 29 | 754 | 0.38 | 0.02 | 0.00 | -0.02 | 8/3/2026 | 8/3/2026 1:59:07 PM EST |
| 190.00 | 0.00 | 0.10 | 0.05 | 0.05 | -0.12 | -70.59% | 0.00 | 10 | 127 | 0.42 | 0.01 | 0.00 | -0.01 | 8/3/2026 | 8/3/2026 1:59:07 PM EST |
| 195.00 | 0.00 | 0.65 | 0.33 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 226 | 0.64 | 0.00 | 0.00 | 0.00 | 7/29/2026 | 8/3/2026 1:59:07 PM EST |
| 200.00 | 0.00 | 0.15 | 0.08 | 0.09 | +0.03 | +50.00% | 0.00 | 2 | 166 | 0.54 | 0.00 | 0.00 | 0.00 | 8/3/2026 | 8/3/2026 1:59:07 PM EST |
| 210.00 | 0.00 | 0.60 | 0.30 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 447 | 0.79 | 0.00 | 0.00 | 0.00 | 7/15/2026 | 8/3/2026 1:59:07 PM EST |
| 220.00 | 0.00 | 2.15 | 1.08 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 83 | 1.18 | 0.00 | 0.00 | 0.00 | 7/24/2026 | 8/3/2026 1:59:07 PM EST |
| 230.00 | 0.00 | 2.15 | 1.08 | 0.60 | 0.00 | 0.00% | 0.00 | 0 | 23 | 1.28 | 0.00 | 0.00 | 0.00 | 7/7/2026 | 8/3/2026 1:59:07 PM EST |
| 240.00 | 0.00 | 2.15 | 1.08 | 0.26 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.38 | 0.00 | 0.00 | 0.00 | 6/29/2026 | 8/3/2026 1:59:07 PM EST |
| 250.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.47 | 0.00 | 0.00 | 0.00 | 8/3/2026 1:59:07 PM EST | |||
| 260.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 0.87 | 0.00 | 0.00 | 0.00 | 8/3/2026 1:59:07 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 125.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 3 | 113 | 0.48 | 0.00 | 0.00 | 0.00 | 8/3/2026 | 8/3/2026 1:59:07 PM EST |
| 130.00 | 0.00 | 0.20 | 0.10 | 0.11 | +0.01 | +10.00% | 0.00 | 17 | 36 | 0.46 | 0.00 | 0.00 | 0.00 | 8/3/2026 | 8/3/2026 1:59:07 PM EST |
| 135.00 | 0.05 | 0.30 | 0.18 | 0.25 | +0.12 | +92.31% | 0.00 | 81 | 75 | 0.41 | 0.00 | 0.01 | 0.00 | 8/3/2026 | 8/3/2026 1:59:07 PM EST |
| 140.00 | 0.45 | 0.60 | 0.53 | 0.51 | +0.43 | +537.50% | 0.00 | 175 | 22 | 0.37 | -0.06 | 0.01 | -0.03 | 8/3/2026 | 8/3/2026 1:59:07 PM EST |
| 145.00 | 0.95 | 1.20 | 1.08 | 1.15 | +1.00 | +666.67% | 0.01 | 224 | 339 | 0.36 | -0.15 | 0.02 | -0.06 | 8/3/2026 | 8/3/2026 1:59:07 PM EST |
| 150.00 | 2.00 | 2.30 | 2.15 | 2.00 | +1.65 | +471.43% | 0.01 | 1,314 | 256 | 0.35 | -0.28 | 0.03 | -0.10 | 8/3/2026 | 8/3/2026 1:59:07 PM EST |
| 155.00 | 3.90 | 4.40 | 4.15 | 4.00 | +3.40 | +566.67% | 0.03 | 629 | 243 | 0.35 | -0.44 | 0.03 | -0.12 | 8/3/2026 | 8/3/2026 1:59:07 PM EST |
| 160.00 | 6.40 | 7.00 | 6.70 | 8.80 | +7.45 | +551.86% | 0.04 | 19 | 238 | 0.35 | -0.60 | 0.03 | -0.12 | 8/3/2026 | 8/3/2026 1:59:07 PM EST |
| 165.00 | 9.80 | 11.20 | 10.50 | 10.60 | +8.05 | +315.69% | 0.06 | 13 | 565 | 0.37 | -0.75 | 0.03 | -0.10 | 8/3/2026 | 8/3/2026 1:59:07 PM EST |
| 170.00 | 13.40 | 15.30 | 14.35 | 14.50 | +9.80 | +208.52% | 0.08 | 54 | 372 | 0.42 | -0.86 | 0.02 | -0.07 | 8/3/2026 | 8/3/2026 1:59:07 PM EST |
| 175.00 | 18.00 | 20.00 | 19.00 | 21.03 | +15.43 | +275.54% | 0.11 | 8 | 194 | 0.47 | -0.92 | 0.01 | -0.05 | 8/3/2026 | 8/3/2026 1:59:07 PM EST |
| 180.00 | 22.70 | 24.70 | 23.70 | 23.50 | +11.80 | +100.86% | 0.13 | 16 | 169 | 0.51 | -0.96 | 0.01 | -0.03 | 8/3/2026 | 8/3/2026 1:59:07 PM EST |
| 185.00 | 26.90 | 30.60 | 28.75 | 31.55 | +19.43 | +160.32% | 0.16 | 11 | 60 | 0.70 | -0.98 | 0.00 | -0.02 | 8/3/2026 | 8/3/2026 1:59:07 PM EST |
| 190.00 | 32.10 | 35.50 | 33.80 | 35.20 | +14.54 | +70.38% | 0.18 | 1 | 30 | 0.77 | -0.99 | 0.00 | -0.01 | 8/3/2026 | 8/3/2026 1:59:07 PM EST |
| 195.00 | 37.10 | 40.50 | 38.80 | 41.50 | +20.03 | +93.30% | 0.20 | 3 | 34 | 0.84 | -1.00 | 0.00 | 0.00 | 8/3/2026 | 8/3/2026 1:59:07 PM EST |
| 200.00 | 42.10 | 45.50 | 43.80 | 32.00 | 0.00 | 0.00% | 0.22 | 0 | 16 | 0.91 | -1.00 | 0.00 | 0.00 | 7/24/2026 | 8/3/2026 1:59:07 PM EST |
| 210.00 | 52.00 | 55.50 | 53.75 | % | 0.26 | 0 | 0 | 1.06 | -1.00 | 0.00 | 0.00 | 8/3/2026 1:59:07 PM EST | |||
| 220.00 | 61.70 | 65.60 | 63.65 | % | 0.29 | 0 | 0 | 1.19 | -1.00 | 0.00 | 0.00 | 8/3/2026 1:59:07 PM EST | |||
| 230.00 | 71.70 | 75.60 | 73.65 | % | 0.32 | 0 | 0 | 1.32 | -1.00 | 0.00 | 0.00 | 8/3/2026 1:59:07 PM EST | |||
| 240.00 | 81.70 | 85.60 | 83.65 | % | 0.35 | 0 | 0 | 1.42 | -1.00 | 0.00 | 0.00 | 8/3/2026 1:59:07 PM EST | |||
| 250.00 | 91.40 | 95.60 | 93.50 | % | 0.37 | 0 | 0 | 1.52 | -1.00 | 0.00 | 0.00 | 8/3/2026 1:59:07 PM EST | |||
| 260.00 | 101.70 | 105.60 | 103.65 | % | 0.40 | 0 | 0 | 1.59 | -1.00 | 0.00 | 0.00 | 8/3/2026 1:59:07 PM EST |