Options Chain for ASTRAZENECA PLC ORD (AZN) - $157.31 as of 9/10/2026 7:27:22 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 50.00 | 27.80 | 30.20 | 29.00 | % | 0.58 | 0 | 0 | EST | |||||||
| 55.00 | 21.70 | 25.20 | 23.45 | 25.00 | 0.00 | 0.00% | 0.43 | 0 | 0 | 8/6/2026 | EST | ||||
| 60.00 | 16.80 | 20.30 | 18.55 | % | 0.31 | 0 | 0 | EST | |||||||
| 65.00 | 11.60 | 15.30 | 13.45 | % | 0.21 | 0 | 0 | EST | |||||||
| 70.00 | 6.90 | 10.30 | 8.60 | 18.12 | 0.00 | 0.00% | 0.12 | 0 | 8 | 7/9/2026 | EST | ||||
| 75.00 | 3.40 | 5.40 | 4.40 | 6.40 | 0.00 | 0.00% | 0.06 | 0 | 13 | 9/4/2026 | EST | ||||
| 77.50 | 0.90 | 3.40 | 2.15 | % | 0.03 | 0 | 2 | EST | |||||||
| 80.00 | 0.05 | 1.80 | 0.93 | 2.45 | 0.00 | 0.00% | 0.01 | 0 | 23 | 9/2/2026 | EST | ||||
| 82.50 | 0.00 | 0.90 | 0.45 | % | 0.01 | 0 | 7 | EST | |||||||
| 85.00 | 0.00 | 0.70 | 0.35 | 13.01 | 0.00 | 0.00% | 0.00 | 0 | 55 | 7/7/2026 | EST | ||||
| 87.50 | 0.00 | 0.55 | 0.28 | % | 0.00 | 0 | 4 | EST | |||||||
| 90.00 | 0.00 | 0.30 | 0.15 | 4.49 | 0.00 | 0.00% | 0.00 | 0 | 31 | 7/9/2026 | EST | ||||
| 92.50 | 0.00 | 0.65 | 0.33 | 6.07 | 0.00 | 0.00% | 0.00 | 0 | 6 | 6/29/2026 | EST | ||||
| 95.00 | 0.00 | 0.45 | 0.23 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 46 | 8/17/2026 | EST | ||||
| 97.50 | 0.00 | 0.45 | 0.23 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 48 | 9/3/2026 | EST | ||||
| 100.00 | 55.60 | 59.10 | 57.35 | % | 0.57 | 0 | 0 | 2.23 | 1.00 | 0.00 | 0.00 | 9/9/2026 3:59:52 PM EST | |||
| 100.00 | 0.00 | 0.65 | 0.33 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 114 | 9/9/2026 | EST | ||||
| 105.00 | 51.30 | 54.10 | 52.70 | % | 0.50 | 0 | 0 | 2.03 | 1.00 | 0.00 | 0.00 | 9/9/2026 3:59:52 PM EST | |||
| 105.00 | 0.00 | 0.65 | 0.33 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 45 | 8/24/2026 | EST | ||||
| 110.00 | 0.00 | 0.75 | 0.38 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 176 | 7/15/2026 | EST | ||||
| 110.00 | 46.40 | 49.10 | 47.75 | % | 0.43 | 0 | 0 | 1.84 | 1.00 | 0.00 | 0.00 | 9/9/2026 3:59:52 PM EST | |||
| 115.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 85 | 9/9/2026 | EST | ||||
| 115.00 | 41.40 | 44.10 | 42.75 | 47.40 | 0.00 | 0.00% | 0.37 | 0 | 2 | 1.66 | 1.00 | 0.00 | 0.00 | 8/28/2026 | 9/9/2026 3:59:52 PM EST |
| 120.00 | 0.00 | 0.65 | 0.33 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 3 | 9/9/2026 | EST | ||||
| 120.00 | 36.10 | 39.10 | 37.60 | % | 0.31 | 0 | 0 | 1.48 | 1.00 | 0.00 | 0.00 | 9/9/2026 3:59:52 PM EST | |||
| 125.00 | 0.00 | 4.60 | 2.30 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 6 | 9/9/2026 | EST | ||||
| 125.00 | 31.00 | 34.10 | 32.55 | 35.93 | 0.00 | 0.00% | 0.26 | 0 | 1 | 1.31 | 1.00 | 0.00 | 0.00 | 8/18/2026 | 9/9/2026 3:59:52 PM EST |
| 130.00 | 0.00 | 4.60 | 2.30 | 0.70 | 0.00 | 0.00% | 0.02 | 0 | 9 | 4/1/2026 | EST | ||||
| 130.00 | 26.20 | 28.60 | 27.40 | 30.90 | 0.00 | 0.00% | 0.21 | 0 | 0 | 1.04 | 1.00 | 0.00 | 0.00 | 8/6/2026 | 9/9/2026 3:59:52 PM EST |
| 135.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 2 | EST | |||||||
| 135.00 | 21.60 | 24.20 | 22.90 | 22.50 | 0.00 | 0.00% | 0.17 | 0 | 5 | 0.99 | 1.00 | 0.00 | -0.01 | 9/9/2026 | 9/9/2026 3:59:52 PM EST |
| 140.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 1 | EST | |||||||
| 140.00 | 16.70 | 18.70 | 17.70 | 25.17 | 0.00 | 0.00% | 0.13 | 0 | 48 | 0.74 | 0.98 | 0.00 | -0.06 | 8/19/2026 | 9/9/2026 3:59:52 PM EST |
| 145.00 | 10.50 | 13.80 | 12.15 | 20.20 | 0.00 | 0.00% | 0.08 | 0 | 9 | 0.60 | 0.94 | 0.01 | -0.12 | 8/19/2026 | 9/9/2026 3:59:52 PM EST |
| 150.00 | 7.40 | 8.80 | 8.10 | 7.95 | 0.00 | 0.00% | 0.05 | 0 | 141 | 0.30 | 0.82 | 0.03 | -0.18 | 9/9/2026 | 9/9/2026 3:59:52 PM EST |
| 155.00 | 4.30 | 5.00 | 4.65 | 5.00 | 0.00 | 0.00% | 0.03 | 0 | 405 | 0.34 | 0.62 | 0.05 | -0.21 | 9/9/2026 | 9/9/2026 3:59:52 PM EST |
| 160.00 | 1.85 | 2.40 | 2.13 | 2.01 | 0.00 | 0.00% | 0.01 | 0 | 893 | 0.33 | 0.39 | 0.05 | -0.20 | 9/9/2026 | 9/9/2026 3:59:52 PM EST |
| 165.00 | 0.70 | 1.10 | 0.90 | 1.10 | 0.00 | 0.00% | 0.01 | 0 | 3,344 | 0.35 | 0.19 | 0.03 | -0.14 | 9/9/2026 | 9/9/2026 3:59:52 PM EST |
| 170.00 | 0.30 | 0.35 | 0.33 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 2,612 | 0.35 | 0.08 | 0.02 | -0.07 | 9/9/2026 | 9/9/2026 3:59:52 PM EST |
| 175.00 | 0.00 | 0.30 | 0.15 | 0.16 | 0.00 | 0.00% | 0.00 | 0 | 1,325 | 0.44 | 0.02 | 0.01 | -0.03 | 9/9/2026 | 9/9/2026 3:59:52 PM EST |
| 180.00 | 0.00 | 0.10 | 0.05 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 468 | 0.41 | 0.01 | 0.00 | -0.01 | 9/9/2026 | 9/9/2026 3:59:52 PM EST |
| 185.00 | 0.00 | 0.35 | 0.18 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 356 | 0.63 | 0.00 | 0.00 | 0.00 | 9/4/2026 | 9/9/2026 3:59:52 PM EST |
| 190.00 | 0.00 | 0.15 | 0.08 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 376 | 0.61 | 0.00 | 0.00 | 0.00 | 9/4/2026 | 9/9/2026 3:59:52 PM EST |
| 195.00 | 0.00 | 0.15 | 0.08 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 225 | 0.68 | 0.00 | 0.00 | 0.00 | 9/4/2026 | 9/9/2026 3:59:52 PM EST |
| 200.00 | 0.00 | 0.25 | 0.13 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 734 | 0.81 | 0.00 | 0.00 | 0.00 | 8/31/2026 | 9/9/2026 3:59:52 PM EST |
| 210.00 | 0.00 | 0.25 | 0.13 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 780 | 0.94 | 0.00 | 0.00 | 0.00 | 9/9/2026 | 9/9/2026 3:59:52 PM EST |
| 220.00 | 0.00 | 0.20 | 0.10 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 157 | 1.03 | 0.00 | 0.00 | 0.00 | 8/21/2026 | 9/9/2026 3:59:52 PM EST |
| 230.00 | 0.00 | 0.25 | 0.13 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 21 | 1.18 | 0.00 | 0.00 | 0.00 | 7/20/2026 | 9/9/2026 3:59:52 PM EST |
| 240.00 | 0.00 | 0.45 | 0.23 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 28 | 1.41 | 0.00 | 0.00 | 0.00 | 7/21/2026 | 9/9/2026 3:59:52 PM EST |
| 250.00 | 0.00 | 0.55 | 0.28 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 14 | 1.57 | 0.00 | 0.00 | 0.00 | 9/9/2026 | 9/9/2026 3:59:52 PM EST |
| 260.00 | 0.00 | 1.00 | 0.50 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 37 | 1.86 | 0.00 | 0.00 | 0.00 | 7/28/2026 | 9/9/2026 3:59:52 PM EST |
| 270.00 | 0.00 | 2.15 | 1.08 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1 | 2.30 | 0.00 | 0.00 | 0.00 | 9/9/2026 | 9/9/2026 3:59:52 PM EST |
| 280.00 | 0.00 | 2.15 | 1.08 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1 | 2.41 | 0.00 | 0.00 | 0.00 | 9/9/2026 | 9/9/2026 3:59:52 PM EST |
| 290.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 3 | 2.51 | 0.00 | 0.00 | 0.00 | 9/9/2026 3:59:52 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 | 0.60 | 0.30 | % | 0.01 | 0 | 0 | EST | |||||||
| 55.00 | 0.00 | 0.60 | 0.30 | % | 0.01 | 0 | 2 | EST | |||||||
| 60.00 | 0.00 | 0.45 | 0.23 | % | 0.00 | 0 | 3 | EST | |||||||
| 65.00 | 0.00 | 0.65 | 0.33 | % | 0.01 | 0 | 5 | EST | |||||||
| 70.00 | 0.00 | 0.50 | 0.25 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 45 | 8/5/2026 | EST | ||||
| 75.00 | 0.00 | 0.90 | 0.45 | % | 0.01 | 0 | 23 | EST | |||||||
| 77.50 | 0.00 | 1.55 | 0.78 | 1.73 | 0.00 | 0.00% | 0.01 | 0 | 17 | 8/7/2026 | EST | ||||
| 80.00 | 1.55 | 3.90 | 2.73 | % | 0.03 | 0 | 222 | EST | |||||||
| 82.50 | 3.10 | 4.80 | 3.95 | % | 0.05 | 0 | 2,004 | EST | |||||||
| 85.00 | 5.20 | 7.20 | 6.20 | 1.90 | 0.00 | 0.00% | 0.07 | 0 | 108 | 7/1/2026 | EST | ||||
| 87.50 | 7.50 | 9.70 | 8.60 | % | 0.10 | 0 | 0 | EST | |||||||
| 90.00 | 9.90 | 12.20 | 11.05 | 7.90 | 0.00 | 0.00% | 0.12 | 0 | 39 | 7/24/2026 | EST | ||||
| 92.50 | 12.30 | 14.70 | 13.50 | 5.17 | 0.00 | 0.00% | 0.15 | 0 | 0 | 3/31/2026 | EST | ||||
| 95.00 | 14.80 | 17.10 | 15.95 | % | 0.17 | 0 | 0 | EST | |||||||
| 97.50 | 17.30 | 19.60 | 18.45 | % | 0.19 | 0 | 0 | EST | |||||||
| 100.00 | 19.80 | 22.20 | 21.00 | % | 0.21 | 0 | 0 | EST | |||||||
| 100.00 | 0.00 | 0.60 | 0.30 | % | 0.00 | 0 | 0 | 1.70 | 0.00 | 0.00 | 0.00 | 9/9/2026 3:59:52 PM EST | |||
| 105.00 | 24.80 | 27.10 | 25.95 | 27.80 | 0.00 | 0.00% | 0.25 | 0 | 0 | 8/4/2026 | EST | ||||
| 105.00 | 0.00 | 0.20 | 0.10 | % | 0.00 | 0 | 1 | 1.27 | 0.00 | 0.00 | 0.00 | 9/9/2026 3:59:52 PM EST | |||
| 110.00 | 29.80 | 32.10 | 30.95 | % | 0.28 | 0 | 0 | EST | |||||||
| 110.00 | 0.00 | 0.45 | 0.23 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.31 | 0.00 | 0.00 | 0.00 | 8/3/2026 | 9/9/2026 3:59:52 PM EST |
| 115.00 | 34.80 | 37.10 | 35.95 | % | 0.31 | 0 | 0 | EST | |||||||
| 115.00 | 0.00 | 0.65 | 0.33 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 101 | 1.27 | 0.00 | 0.00 | 0.00 | 8/20/2026 | 9/9/2026 3:59:52 PM EST |
| 120.00 | 39.80 | 42.10 | 40.95 | % | 0.34 | 0 | 0 | EST | |||||||
| 120.00 | 0.00 | 0.65 | 0.33 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 10 | 1.12 | 0.00 | 0.00 | 0.00 | 9/1/2026 | 9/9/2026 3:59:52 PM EST |
| 125.00 | 44.80 | 47.10 | 45.95 | % | 0.37 | 0 | 0 | EST | |||||||
| 125.00 | 0.00 | 0.40 | 0.20 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 35 | 0.89 | 0.00 | 0.00 | 0.00 | 9/3/2026 | 9/9/2026 3:59:52 PM EST |
| 130.00 | 49.80 | 52.10 | 50.95 | 50.00 | 0.00 | 0.00% | 0.39 | 0 | 0 | 8/11/2026 | EST | ||||
| 130.00 | 0.00 | 0.25 | 0.13 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 178 | 0.69 | 0.00 | 0.00 | 0.00 | 8/25/2026 | 9/9/2026 3:59:52 PM EST |
| 135.00 | 54.80 | 57.20 | 56.00 | 55.70 | 0.00 | 0.00% | 0.41 | 0 | 0 | 8/13/2026 | EST | ||||
| 135.00 | 0.00 | 0.25 | 0.13 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 520 | 0.58 | 0.00 | 0.00 | -0.01 | 9/9/2026 | 9/9/2026 3:59:52 PM EST |
| 140.00 | 59.80 | 62.20 | 61.00 | 62.00 | 0.00 | 0.00% | 0.44 | 0 | 0 | 8/3/2026 | EST | ||||
| 140.00 | 0.00 | 0.25 | 0.13 | 0.14 | 0.00 | 0.00% | 0.00 | 0 | 156 | 0.46 | -0.02 | 0.00 | -0.06 | 9/9/2026 | 9/9/2026 3:59:52 PM EST |
| 145.00 | 0.00 | 0.70 | 0.35 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 264 | 0.46 | -0.06 | 0.01 | -0.12 | 9/9/2026 | 9/9/2026 3:59:52 PM EST |
| 150.00 | 0.75 | 0.95 | 0.85 | 0.95 | 0.00 | 0.00% | 0.01 | 0 | 839 | 0.34 | -0.18 | 0.03 | -0.18 | 9/9/2026 | 9/9/2026 3:59:52 PM EST |
| 155.00 | 1.85 | 2.60 | 2.23 | 2.30 | 0.00 | 0.00% | 0.01 | 0 | 619 | 0.33 | -0.38 | 0.05 | -0.21 | 9/9/2026 | 9/9/2026 3:59:52 PM EST |
| 160.00 | 4.40 | 5.40 | 4.90 | 4.96 | 0.00 | 0.00% | 0.03 | 0 | 4,045 | 0.34 | -0.61 | 0.05 | -0.20 | 9/9/2026 | 9/9/2026 3:59:52 PM EST |
| 165.00 | 7.70 | 9.30 | 8.50 | 7.62 | 0.00 | 0.00% | 0.05 | 0 | 727 | 0.43 | -0.81 | 0.03 | -0.14 | 9/9/2026 | 9/9/2026 3:59:52 PM EST |
| 170.00 | 12.00 | 13.80 | 12.90 | 8.60 | 0.00 | 0.00% | 0.08 | 0 | 238 | 0.48 | -0.92 | 0.02 | -0.07 | 9/4/2026 | 9/9/2026 3:59:52 PM EST |
| 175.00 | 16.80 | 18.60 | 17.70 | 12.20 | 0.00 | 0.00% | 0.10 | 0 | 296 | 0.55 | -0.98 | 0.01 | -0.03 | 9/1/2026 | 9/9/2026 3:59:52 PM EST |
| 180.00 | 21.70 | 23.60 | 22.65 | 17.94 | 0.00 | 0.00% | 0.13 | 0 | 151 | 0.65 | -0.99 | 0.00 | -0.01 | 9/1/2026 | 9/9/2026 3:59:52 PM EST |
| 185.00 | 26.80 | 29.10 | 27.95 | 23.50 | 0.00 | 0.00% | 0.15 | 0 | 3 | 0.86 | -1.00 | 0.00 | 0.00 | 8/20/2026 | 9/9/2026 3:59:52 PM EST |
| 190.00 | 31.00 | 33.80 | 32.40 | 23.40 | 0.00 | 0.00% | 0.17 | 0 | 1 | 0.86 | -1.00 | 0.00 | 0.00 | 8/21/2026 | 9/9/2026 3:59:52 PM EST |
| 195.00 | 36.10 | 38.70 | 37.40 | 10.80 | 0.00 | 0.00% | 0.19 | 0 | 0 | 0.95 | -1.00 | 0.00 | 0.00 | 7/7/2026 | 9/9/2026 3:59:52 PM EST |
| 200.00 | 42.40 | 43.60 | 43.00 | 12.50 | 0.00 | 0.00% | 0.21 | 0 | 0 | 0.99 | -1.00 | 0.00 | 0.00 | 7/2/2026 | 9/9/2026 3:59:52 PM EST |
| 210.00 | 52.50 | 54.00 | 53.25 | 25.80 | 0.00 | 0.00% | 0.25 | 0 | 0 | 1.28 | -1.00 | 0.00 | 0.00 | 5/20/2026 | 9/9/2026 3:59:52 PM EST |
| 220.00 | 61.10 | 63.60 | 62.35 | 24.05 | 0.00 | 0.00% | 0.28 | 0 | 0 | 1.29 | -1.00 | 0.00 | 0.00 | 4/13/2026 | 9/9/2026 3:59:52 PM EST |
| 230.00 | 71.10 | 73.80 | 72.45 | % | 0.32 | 0 | 0 | 1.46 | -1.00 | 0.00 | 0.00 | 9/9/2026 3:59:52 PM EST | |||
| 240.00 | 81.10 | 83.60 | 82.35 | % | 0.34 | 0 | 0 | 1.54 | -1.00 | 0.00 | 0.00 | 9/9/2026 3:59:52 PM EST | |||
| 250.00 | 92.40 | 93.60 | 93.00 | % | 0.37 | 0 | 0 | 1.66 | -1.00 | 0.00 | 0.00 | 9/9/2026 3:59:52 PM EST | |||
| 260.00 | 101.10 | 103.60 | 102.35 | % | 0.39 | 0 | 0 | 1.78 | -1.00 | 0.00 | 0.00 | 9/9/2026 3:59:52 PM EST | |||
| 270.00 | 111.10 | 114.50 | 112.80 | % | 0.42 | 0 | 0 | 2.21 | -1.00 | 0.00 | 0.00 | 9/9/2026 3:59:52 PM EST | |||
| 280.00 | 122.40 | 123.50 | 122.95 | % | 0.44 | 0 | 0 | 1.93 | -1.00 | 0.00 | 0.00 | 9/9/2026 3:59:52 PM EST | |||
| 290.00 | 132.60 | 133.70 | 133.15 | % | 0.46 | 0 | 0 | 2.14 | -1.00 | 0.00 | 0.00 | 9/9/2026 3:59:52 PM EST |