Options Chain for ASTRAZENECA PLC ORD (AZN) - $168.15 as of 7/24/2026 7:29:26 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 | 33.40 | 36.60 | 35.00 | % | 0.70 | 0 | 20 | EST | |||||||
| 55.00 | 28.50 | 31.60 | 30.05 | 30.00 | 0.00 | 0.00% | 0.55 | 0 | 3 | 7/13/2026 | EST | ||||
| 60.00 | 23.50 | 26.50 | 25.00 | % | 0.42 | 0 | 0 | EST | |||||||
| 65.00 | 18.70 | 21.30 | 20.00 | % | 0.31 | 0 | 0 | EST | |||||||
| 70.00 | 14.00 | 16.40 | 15.20 | 18.12 | 0.00 | 0.00% | 0.22 | 0 | 8 | 7/9/2026 | EST | ||||
| 75.00 | 9.50 | 12.40 | 10.95 | 12.95 | 0.00 | 0.00% | 0.15 | 0 | 13 | 7/10/2026 | EST | ||||
| 77.50 | 7.60 | 10.30 | 8.95 | % | 0.12 | 0 | 2 | EST | |||||||
| 80.00 | 5.80 | 7.90 | 6.85 | 11.00 | 0.00 | 0.00% | 0.09 | 0 | 24 | 6/15/2026 | EST | ||||
| 82.50 | 3.80 | 6.00 | 4.90 | % | 0.06 | 0 | 7 | EST | |||||||
| 85.00 | 1.20 | 4.90 | 3.05 | 13.01 | 0.00 | 0.00% | 0.04 | 0 | 55 | 7/7/2026 | EST | ||||
| 87.50 | 2.10 | 3.80 | 2.95 | % | 0.03 | 0 | 4 | EST | |||||||
| 90.00 | 1.30 | 3.10 | 2.20 | 4.49 | 0.00 | 0.00% | 0.02 | 0 | 31 | 7/9/2026 | EST | ||||
| 92.50 | 0.50 | 2.75 | 1.63 | 6.07 | 0.00 | 0.00% | 0.02 | 0 | 6 | 6/29/2026 | EST | ||||
| 95.00 | 0.15 | 2.20 | 1.18 | 0.74 | 0.00 | 0.00% | 0.01 | 0 | 46 | 7/20/2026 | EST | ||||
| 97.50 | 0.05 | 4.80 | 2.43 | 3.15 | 0.00 | 0.00% | 0.02 | 0 | 47 | 7/1/2026 | EST | ||||
| 100.00 | 67.00 | 71.00 | 69.00 | % | 0.69 | 0 | 0 | 1.03 | 1.00 | 0.00 | 0.00 | 7/24/2026 3:59:53 PM EST | |||
| 100.00 | 0.00 | 1.10 | 0.55 | 0.71 | 0.00 | 0.00% | 0.01 | 0 | 114 | 7/9/2026 | EST | ||||
| 105.00 | 61.80 | 66.30 | 64.05 | % | 0.61 | 0 | 0 | 0.95 | 1.00 | 0.00 | 0.00 | 7/24/2026 3:59:53 PM EST | |||
| 105.00 | 0.00 | 0.95 | 0.48 | 6.80 | 0.00 | 0.00% | 0.00 | 0 | 46 | 4/20/2026 | EST | ||||
| 110.00 | 0.00 | 0.90 | 0.45 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 176 | 7/15/2026 | EST | ||||
| 110.00 | 56.80 | 61.10 | 58.95 | % | 0.54 | 0 | 0 | 0.80 | 1.00 | 0.00 | 0.00 | 7/24/2026 3:59:53 PM EST | |||
| 115.00 | 0.00 | 4.80 | 2.40 | % | 0.02 | 0 | 86 | EST | |||||||
| 115.00 | 52.00 | 56.20 | 54.10 | % | 0.47 | 0 | 0 | 0.73 | 0.99 | 0.00 | -0.01 | 7/24/2026 3:59:53 PM EST | |||
| 120.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 3 | EST | |||||||
| 120.00 | 47.00 | 51.10 | 49.05 | % | 0.41 | 0 | 0 | 0.68 | 0.99 | 0.00 | -0.01 | 7/24/2026 3:59:53 PM EST | |||
| 125.00 | 0.00 | 4.80 | 2.40 | % | 0.02 | 0 | 8 | EST | |||||||
| 125.00 | 42.00 | 46.10 | 44.05 | % | 0.35 | 0 | 0 | 0.61 | 0.98 | 0.00 | -0.01 | 7/24/2026 3:59:53 PM EST | |||
| 130.00 | 0.00 | 0.45 | 0.23 | 0.70 | 0.00 | 0.00% | 0.00 | 0 | 9 | 4/1/2026 | EST | ||||
| 130.00 | 37.80 | 41.20 | 39.50 | % | 0.30 | 0 | 0 | 0.56 | 0.97 | 0.00 | -0.02 | 7/24/2026 3:59:53 PM EST | |||
| 135.00 | 0.00 | 0.45 | 0.23 | % | 0.00 | 0 | 2 | EST | |||||||
| 135.00 | 32.90 | 36.40 | 34.65 | % | 0.26 | 0 | 0 | 0.51 | 0.95 | 0.00 | -0.03 | 7/24/2026 3:59:53 PM EST | |||
| 140.00 | 0.00 | 0.45 | 0.23 | % | 0.00 | 0 | 1 | EST | |||||||
| 140.00 | 28.40 | 31.00 | 29.70 | 57.20 | 0.00 | 0.00% | 0.21 | 0 | 1 | 0.47 | 0.92 | 0.01 | -0.03 | 4/23/2026 | 7/24/2026 3:59:53 PM EST |
| 145.00 | 24.10 | 26.10 | 25.10 | % | 0.17 | 0 | 0 | 0.39 | 0.89 | 0.01 | -0.04 | 7/24/2026 3:59:53 PM EST | |||
| 150.00 | 19.80 | 21.60 | 20.70 | 22.25 | 0.00 | 0.00% | 0.14 | 0 | 4 | 0.30 | 0.84 | 0.01 | -0.05 | 7/16/2026 | 7/24/2026 3:59:53 PM EST |
| 155.00 | 16.40 | 17.60 | 17.00 | % | 0.11 | 0 | 0 | 0.32 | 0.77 | 0.01 | -0.06 | 7/24/2026 3:59:53 PM EST | |||
| 160.00 | 12.50 | 13.70 | 13.10 | 12.70 | 0.00 | 0.00% | 0.08 | 0 | 34 | 0.30 | 0.69 | 0.02 | -0.07 | 7/20/2026 | 7/24/2026 3:59:53 PM EST |
| 165.00 | 9.60 | 10.30 | 9.95 | 11.05 | 0.00 | 0.00% | 0.06 | 0 | 16 | 0.30 | 0.60 | 0.02 | -0.07 | 7/22/2026 | 7/24/2026 3:59:53 PM EST |
| 170.00 | 7.00 | 7.60 | 7.30 | 7.10 | -0.60 | -7.80% | 0.04 | 1 | 34 | 0.30 | 0.50 | 0.02 | -0.07 | 7/24/2026 | 7/24/2026 3:59:53 PM EST |
| 175.00 | 4.80 | 5.50 | 5.15 | 5.70 | +0.74 | +14.92% | 0.03 | 2 | 242 | 0.29 | 0.40 | 0.02 | -0.07 | 7/24/2026 | 7/24/2026 3:59:53 PM EST |
| 180.00 | 3.20 | 3.90 | 3.55 | 3.40 | 0.00 | 0.00% | 0.02 | 36 | 64 | 0.29 | 0.30 | 0.02 | -0.06 | 7/24/2026 | 7/24/2026 3:59:53 PM EST |
| 185.00 | 2.15 | 2.65 | 2.40 | 2.35 | -0.05 | -2.09% | 0.01 | 14 | 81 | 0.29 | 0.22 | 0.02 | -0.05 | 7/24/2026 | 7/24/2026 3:59:53 PM EST |
| 190.00 | 1.30 | 1.75 | 1.53 | 1.50 | -0.46 | -23.47% | 0.01 | 274 | 222 | 0.29 | 0.16 | 0.01 | -0.04 | 7/24/2026 | 7/24/2026 3:59:53 PM EST |
| 195.00 | 0.75 | 1.20 | 0.98 | 1.01 | -0.09 | -8.19% | 0.01 | 16 | 204 | 0.29 | 0.11 | 0.01 | -0.03 | 7/24/2026 | 7/24/2026 3:59:53 PM EST |
| 200.00 | 0.50 | 0.95 | 0.73 | 1.05 | +0.43 | +69.36% | 0.00 | 1 | 564 | 0.30 | 0.08 | 0.01 | -0.03 | 7/24/2026 | 7/24/2026 3:59:53 PM EST |
| 210.00 | 0.15 | 0.65 | 0.40 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 787 | 0.31 | 0.04 | 0.00 | -0.01 | 7/16/2026 | 7/24/2026 3:59:53 PM EST |
| 220.00 | 0.00 | 0.55 | 0.28 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 158 | 0.39 | 0.01 | 0.00 | -0.01 | 7/20/2026 | 7/24/2026 3:59:53 PM EST |
| 230.00 | 0.00 | 0.45 | 0.23 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 21 | 0.42 | 0.01 | 0.00 | 0.00 | 7/20/2026 | 7/24/2026 3:59:53 PM EST |
| 240.00 | 0.00 | 0.30 | 0.15 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 28 | 0.45 | 0.00 | 0.00 | 0.00 | 7/21/2026 | 7/24/2026 3:59:53 PM EST |
| 250.00 | 0.00 | 0.25 | 0.13 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 14 | 0.48 | 0.00 | 0.00 | 0.00 | 7/9/2026 | 7/24/2026 3:59:53 PM EST |
| 260.00 | 0.00 | 0.40 | 0.20 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 30 | 0.46 | 0.00 | 0.00 | 0.00 | 7/16/2026 | 7/24/2026 3:59:53 PM EST |
| 270.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 1 | 0.82 | 0.00 | 0.00 | 0.00 | 7/24/2026 3:59:53 PM EST | |||
| 280.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 1 | 0.86 | 0.00 | 0.00 | 0.00 | 7/24/2026 3:59:53 PM EST | |||
| 290.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 3 | 0.90 | 0.00 | 0.00 | 0.00 | 7/24/2026 3:59:53 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 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | EST | |||||||
| 55.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 2 | EST | |||||||
| 60.00 | 0.00 | 1.30 | 0.65 | % | 0.01 | 0 | 3 | EST | |||||||
| 65.00 | 0.00 | 0.90 | 0.45 | % | 0.01 | 0 | 5 | EST | |||||||
| 70.00 | 0.00 | 4.80 | 2.40 | % | 0.03 | 0 | 45 | EST | |||||||
| 75.00 | 0.15 | 4.60 | 2.38 | % | 0.03 | 0 | 23 | EST | |||||||
| 77.50 | 0.55 | 5.00 | 2.78 | % | 0.04 | 0 | 15 | EST | |||||||
| 80.00 | 1.35 | 5.00 | 3.18 | % | 0.04 | 0 | 222 | EST | |||||||
| 82.50 | 2.00 | 5.30 | 3.65 | % | 0.04 | 0 | 2,004 | EST | |||||||
| 85.00 | 3.10 | 6.50 | 4.80 | 1.90 | 0.00 | 0.00% | 0.06 | 0 | 108 | 7/1/2026 | EST | ||||
| 87.50 | 4.60 | 6.40 | 5.50 | % | 0.06 | 0 | 0 | EST | |||||||
| 90.00 | 6.20 | 9.50 | 7.85 | 7.90 | % | 0.09 | 1 | 739 | 7/24/2026 | EST | |||||
| 92.50 | 8.20 | 10.30 | 9.25 | 5.17 | 0.00 | 0.00% | 0.10 | 0 | 1 | 3/31/2026 | EST | ||||
| 95.00 | 10.10 | 12.50 | 11.30 | % | 0.12 | 0 | 400 | EST | |||||||
| 97.50 | 12.10 | 14.70 | 13.40 | % | 0.14 | 0 | 0 | EST | |||||||
| 100.00 | 14.40 | 17.00 | 15.70 | % | 0.16 | 0 | 5 | EST | |||||||
| 100.00 | 0.00 | 0.45 | 0.23 | % | 0.00 | 0 | 0 | 0.66 | 0.00 | 0.00 | 0.00 | 7/24/2026 3:59:53 PM EST | |||
| 105.00 | 19.30 | 21.90 | 20.60 | % | 0.20 | 0 | 0 | EST | |||||||
| 105.00 | 0.00 | 0.45 | 0.23 | % | 0.00 | 0 | 1 | 0.61 | 0.00 | 0.00 | 0.00 | 7/24/2026 3:59:53 PM EST | |||
| 110.00 | 23.80 | 27.00 | 25.40 | % | 0.23 | 0 | 0 | EST | |||||||
| 110.00 | 0.00 | 0.50 | 0.25 | % | 0.00 | 0 | 0 | 0.57 | 0.00 | 0.00 | 0.00 | 7/24/2026 3:59:53 PM EST | |||
| 115.00 | 28.70 | 31.90 | 30.30 | % | 0.26 | 0 | 0 | EST | |||||||
| 115.00 | 0.00 | 0.35 | 0.18 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.53 | -0.01 | 0.00 | -0.01 | 5/1/2026 | 7/24/2026 3:59:53 PM EST |
| 120.00 | 33.70 | 36.90 | 35.30 | % | 0.29 | 0 | 51 | EST | |||||||
| 120.00 | 0.00 | 0.65 | 0.33 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 9 | 0.50 | -0.01 | 0.00 | -0.01 | 7/10/2026 | 7/24/2026 3:59:53 PM EST |
| 125.00 | 38.70 | 42.00 | 40.35 | % | 0.32 | 0 | 0 | EST | |||||||
| 125.00 | 0.00 | 0.55 | 0.28 | % | 0.00 | 0 | 0 | 0.39 | -0.02 | 0.00 | -0.01 | 7/24/2026 3:59:53 PM EST | |||
| 130.00 | 43.70 | 46.90 | 45.30 | % | 0.35 | 0 | 0 | EST | |||||||
| 130.00 | 0.05 | 0.70 | 0.38 | 0.55 | 0.00 | 0.00% | 0.00 | 0 | 26 | 0.38 | -0.03 | 0.00 | -0.02 | 7/15/2026 | 7/24/2026 3:59:53 PM EST |
| 135.00 | 48.70 | 51.90 | 50.30 | % | 0.37 | 0 | 0 | EST | |||||||
| 135.00 | 0.30 | 0.85 | 0.58 | 0.65 | 0.00 | 0.00% | 0.00 | 0 | 430 | 0.37 | -0.05 | 0.00 | -0.03 | 7/15/2026 | 7/24/2026 3:59:53 PM EST |
| 140.00 | 53.90 | 56.90 | 55.40 | % | 0.40 | 0 | 0 | EST | |||||||
| 140.00 | 0.60 | 1.10 | 0.85 | 1.20 | 0.00 | 0.00% | 0.01 | 0 | 18 | 0.35 | -0.08 | 0.01 | -0.03 | 7/20/2026 | 7/24/2026 3:59:53 PM EST |
| 145.00 | 1.00 | 1.50 | 1.25 | 1.27 | -0.23 | -15.34% | 0.01 | 16 | 27 | 0.34 | -0.11 | 0.01 | -0.04 | 7/24/2026 | 7/24/2026 3:59:53 PM EST |
| 150.00 | 1.60 | 2.15 | 1.88 | 1.84 | -0.96 | -34.29% | 0.01 | 19 | 17 | 0.33 | -0.16 | 0.01 | -0.05 | 7/24/2026 | 7/24/2026 3:59:53 PM EST |
| 155.00 | 2.50 | 3.20 | 2.85 | 2.90 | +0.15 | +5.46% | 0.02 | 1 | 87 | 0.31 | -0.23 | 0.01 | -0.06 | 7/24/2026 | 7/24/2026 3:59:53 PM EST |
| 160.00 | 3.90 | 4.60 | 4.25 | 4.24 | -0.96 | -18.47% | 0.03 | 17 | 87 | 0.31 | -0.31 | 0.02 | -0.07 | 7/24/2026 | 7/24/2026 3:59:53 PM EST |
| 165.00 | 5.70 | 7.50 | 6.60 | 5.70 | -1.10 | -16.18% | 0.04 | 15 | 108 | 0.33 | -0.40 | 0.02 | -0.07 | 7/24/2026 | 7/24/2026 3:59:53 PM EST |
| 170.00 | 7.80 | 10.10 | 8.95 | 8.27 | -0.83 | -9.13% | 0.05 | 1 | 133 | 0.33 | -0.50 | 0.02 | -0.07 | 7/24/2026 | 7/24/2026 3:59:53 PM EST |
| 175.00 | 10.70 | 12.30 | 11.50 | 7.71 | 0.00 | 0.00% | 0.07 | 0 | 489 | 0.31 | -0.60 | 0.02 | -0.07 | 7/9/2026 | 7/24/2026 3:59:53 PM EST |
| 180.00 | 14.20 | 15.20 | 14.70 | 13.90 | 0.00 | 0.00% | 0.08 | 0 | 298 | 0.29 | -0.70 | 0.02 | -0.06 | 7/22/2026 | 7/24/2026 3:59:53 PM EST |
| 185.00 | 17.80 | 19.20 | 18.50 | 13.90 | 0.00 | 0.00% | 0.10 | 0 | 119 | 0.29 | -0.78 | 0.02 | -0.05 | 7/9/2026 | 7/24/2026 3:59:53 PM EST |
| 190.00 | 22.10 | 23.60 | 22.85 | 22.65 | 0.00 | 0.00% | 0.12 | 0 | 39 | 0.30 | -0.84 | 0.01 | -0.04 | 7/16/2026 | 7/24/2026 3:59:53 PM EST |
| 195.00 | 26.50 | 28.10 | 27.30 | 10.80 | 0.00 | 0.00% | 0.14 | 0 | 65 | 0.29 | -0.89 | 0.01 | -0.03 | 7/7/2026 | 7/24/2026 3:59:53 PM EST |
| 200.00 | 31.20 | 33.40 | 32.30 | 12.50 | 0.00 | 0.00% | 0.16 | 0 | 58 | 0.31 | -0.92 | 0.01 | -0.03 | 7/2/2026 | 7/24/2026 3:59:53 PM EST |
| 210.00 | 40.60 | 43.40 | 42.00 | 25.80 | 0.00 | 0.00% | 0.20 | 0 | 59 | 0.50 | -0.96 | 0.00 | -0.01 | 5/20/2026 | 7/24/2026 3:59:53 PM EST |
| 220.00 | 49.60 | 53.90 | 51.75 | 24.05 | 0.00 | 0.00% | 0.24 | 0 | 0 | 0.58 | -0.99 | 0.00 | -0.01 | 4/13/2026 | 7/24/2026 3:59:53 PM EST |
| 230.00 | 59.70 | 64.00 | 61.85 | % | 0.27 | 0 | 0 | 0.64 | -0.99 | 0.00 | 0.00 | 7/24/2026 3:59:53 PM EST | |||
| 240.00 | 69.70 | 74.00 | 71.85 | % | 0.30 | 0 | 0 | 0.70 | -1.00 | 0.00 | 0.00 | 7/24/2026 3:59:53 PM EST | |||
| 250.00 | 79.70 | 84.00 | 81.85 | % | 0.33 | 0 | 0 | 0.75 | -1.00 | 0.00 | 0.00 | 7/24/2026 3:59:53 PM EST | |||
| 260.00 | 89.80 | 93.90 | 91.85 | % | 0.35 | 0 | 0 | 0.78 | -1.00 | 0.00 | 0.00 | 7/24/2026 3:59:53 PM EST | |||
| 270.00 | 99.50 | 103.90 | 101.70 | % | 0.38 | 0 | 0 | 0.86 | -1.00 | 0.00 | 0.00 | 7/24/2026 3:59:53 PM EST | |||
| 280.00 | 109.60 | 113.80 | 111.70 | % | 0.40 | 0 | 0 | 0.91 | -1.00 | 0.00 | 0.00 | 7/24/2026 3:59:53 PM EST | |||
| 290.00 | 119.60 | 123.90 | 121.75 | % | 0.42 | 0 | 0 | 0.94 | -1.00 | 0.00 | 0.00 | 7/24/2026 3:59:53 PM EST |