Options Chain for ASTRAZENECA PLC ORD (AZN) - $160.17 as of 9/13/2026 8:17:43 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 | 28.60 | 31.50 | 30.05 | % | 0.60 | 0 | 0 | EST | |||||||
| 55.00 | 23.60 | 26.50 | 25.05 | 25.00 | 0.00 | 0.00% | 0.46 | 0 | 0 | 8/6/2026 | EST | ||||
| 60.00 | 18.60 | 21.50 | 20.05 | % | 0.33 | 0 | 0 | EST | |||||||
| 65.00 | 13.60 | 16.50 | 15.05 | % | 0.23 | 0 | 0 | EST | |||||||
| 70.00 | 8.60 | 11.50 | 10.05 | 18.12 | 0.00 | 0.00% | 0.14 | 0 | 8 | 7/9/2026 | EST | ||||
| 75.00 | 3.90 | 6.80 | 5.35 | 6.40 | 0.00 | 0.00% | 0.07 | 0 | 13 | 9/4/2026 | EST | ||||
| 77.50 | 2.15 | 4.70 | 3.43 | % | 0.04 | 0 | 2 | EST | |||||||
| 80.00 | 0.80 | 2.25 | 1.53 | 2.45 | 0.00 | 0.00% | 0.02 | 0 | 23 | 9/2/2026 | EST | ||||
| 82.50 | 0.20 | 1.10 | 0.65 | 1.25 | 0.00 | 0.00% | 0.01 | 0 | 7 | 8/14/2026 | EST | ||||
| 85.00 | 0.00 | 0.75 | 0.38 | 0.38 | -12.63 | -97.08% | 0.00 | 25 | 55 | 9/11/2026 | EST | ||||
| 87.50 | 0.00 | 0.55 | 0.28 | % | 0.00 | 0 | 4 | EST | |||||||
| 90.00 | 0.00 | 0.50 | 0.25 | 4.49 | 0.00 | 0.00% | 0.00 | 0 | 31 | 7/9/2026 | EST | ||||
| 92.50 | 0.00 | 0.75 | 0.38 | 6.07 | 0.00 | 0.00% | 0.00 | 0 | 6 | 6/29/2026 | EST | ||||
| 95.00 | 0.00 | 0.65 | 0.33 | 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 | 58.10 | 62.00 | 60.05 | % | 0.60 | 0 | 0 | 2.56 | 1.00 | 0.00 | 0.00 | 9/11/2026 4:00:05 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 | 53.10 | 56.00 | 54.55 | % | 0.52 | 0 | 0 | 1.74 | 1.00 | 0.00 | 0.00 | 9/11/2026 4:00:05 PM EST | |||
| 105.00 | 0.00 | 0.60 | 0.30 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 45 | 8/24/2026 | EST | ||||
| 110.00 | 0.00 | 0.40 | 0.20 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 176 | 7/15/2026 | EST | ||||
| 110.00 | 48.10 | 51.80 | 49.95 | % | 0.45 | 0 | 0 | 2.01 | 1.00 | 0.00 | 0.00 | 9/11/2026 4:00:05 PM EST | |||
| 115.00 | 0.00 | 0.60 | 0.30 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 85 | 9/9/2026 | EST | ||||
| 115.00 | 43.10 | 47.00 | 45.05 | 47.40 | 0.00 | 0.00% | 0.39 | 0 | 2 | 1.94 | 1.00 | 0.00 | 0.00 | 8/28/2026 | 9/11/2026 4:00:05 PM EST |
| 120.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 3 | 9/9/2026 | EST | ||||
| 120.00 | 38.10 | 41.70 | 39.90 | % | 0.33 | 0 | 0 | 1.60 | 1.00 | 0.00 | 0.00 | 9/11/2026 4:00:05 PM EST | |||
| 125.00 | 0.00 | 0.60 | 0.30 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 6 | 9/9/2026 | EST | ||||
| 125.00 | 33.10 | 36.80 | 34.95 | 35.93 | 0.00 | 0.00% | 0.28 | 0 | 1 | 1.48 | 1.00 | 0.00 | 0.00 | 8/18/2026 | 9/11/2026 4:00:05 PM EST |
| 130.00 | 0.00 | 0.60 | 0.30 | 0.70 | 0.00 | 0.00% | 0.00 | 0 | 9 | 4/1/2026 | EST | ||||
| 130.00 | 28.10 | 31.90 | 30.00 | 30.90 | 0.00 | 0.00% | 0.23 | 0 | 0 | 1.30 | 1.00 | 0.00 | 0.00 | 8/6/2026 | 9/11/2026 4:00:05 PM EST |
| 135.00 | 0.00 | 0.65 | 0.33 | % | 0.00 | 0 | 2 | EST | |||||||
| 135.00 | 23.20 | 26.40 | 24.80 | 24.90 | 0.00 | 0.00% | 0.18 | 0 | 6 | 1.05 | 1.00 | 0.00 | 0.00 | 9/10/2026 | 9/11/2026 4:00:05 PM EST |
| 140.00 | 0.00 | 0.65 | 0.33 | % | 0.00 | 0 | 1 | EST | |||||||
| 140.00 | 18.60 | 20.60 | 19.60 | 25.17 | 0.00 | 0.00% | 0.14 | 0 | 48 | 0.68 | 0.99 | 0.00 | -0.03 | 8/19/2026 | 9/11/2026 4:00:05 PM EST |
| 145.00 | 13.30 | 16.70 | 15.00 | 20.20 | 0.00 | 0.00% | 0.10 | 0 | 9 | 0.78 | 0.96 | 0.01 | -0.05 | 8/19/2026 | 9/11/2026 4:00:05 PM EST |
| 150.00 | 9.00 | 10.80 | 9.90 | 10.60 | 0.00 | 0.00% | 0.07 | 0 | 140 | 0.44 | 0.88 | 0.02 | -0.12 | 9/10/2026 | 9/11/2026 4:00:05 PM EST |
| 155.00 | 5.20 | 6.80 | 6.00 | 5.90 | -0.30 | -4.84% | 0.04 | 4 | 402 | 0.34 | 0.74 | 0.04 | -0.18 | 9/11/2026 | 9/11/2026 4:00:05 PM EST |
| 160.00 | 2.80 | 3.30 | 3.05 | 2.80 | -0.40 | -12.50% | 0.02 | 822 | 1,288 | 0.37 | 0.49 | 0.05 | -0.22 | 9/11/2026 | 9/11/2026 4:00:05 PM EST |
| 165.00 | 0.75 | 1.65 | 1.20 | 1.12 | -0.28 | -20.00% | 0.01 | 38 | 3,320 | 0.35 | 0.24 | 0.04 | -0.17 | 9/11/2026 | 9/11/2026 4:00:05 PM EST |
| 170.00 | 0.25 | 0.50 | 0.38 | 0.35 | -0.20 | -36.37% | 0.00 | 17 | 2,610 | 0.35 | 0.09 | 0.02 | -0.09 | 9/11/2026 | 9/11/2026 4:00:05 PM EST |
| 175.00 | 0.00 | 0.25 | 0.13 | 0.15 | -0.05 | -25.00% | 0.00 | 5 | 1,323 | 0.35 | 0.02 | 0.01 | -0.03 | 9/11/2026 | 9/11/2026 4:00:05 PM EST |
| 180.00 | 0.00 | 0.15 | 0.08 | 0.09 | +0.04 | +80.00% | 0.00 | 32 | 468 | 0.43 | 0.00 | 0.00 | -0.01 | 9/11/2026 | 9/11/2026 4:00:05 PM EST |
| 185.00 | 0.00 | 0.20 | 0.10 | 0.13 | +0.11 | +550.00% | 0.00 | 2 | 355 | 0.58 | 0.00 | 0.00 | 0.00 | 9/11/2026 | 9/11/2026 4:00:05 PM EST |
| 190.00 | 0.00 | 0.10 | 0.05 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 376 | 0.60 | 0.00 | 0.00 | 0.00 | 9/4/2026 | 9/11/2026 4:00:05 PM EST |
| 195.00 | 0.00 | 0.15 | 0.08 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 225 | 0.72 | 0.00 | 0.00 | 0.00 | 9/4/2026 | 9/11/2026 4:00:05 PM EST |
| 200.00 | 0.00 | 0.10 | 0.05 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 734 | 0.74 | 0.00 | 0.00 | 0.00 | 8/31/2026 | 9/11/2026 4:00:05 PM EST |
| 210.00 | 0.00 | 0.15 | 0.08 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 780 | 0.93 | 0.00 | 0.00 | 0.00 | 9/9/2026 | 9/11/2026 4:00:05 PM EST |
| 220.00 | 0.00 | 0.55 | 0.28 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 157 | 1.31 | 0.00 | 0.00 | 0.00 | 8/21/2026 | 9/11/2026 4:00:05 PM EST |
| 230.00 | 0.00 | 0.60 | 0.30 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 21 | 1.48 | 0.00 | 0.00 | 0.00 | 7/20/2026 | 9/11/2026 4:00:05 PM EST |
| 240.00 | 0.00 | 0.60 | 0.30 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 28 | 1.61 | 0.00 | 0.00 | 0.00 | 7/21/2026 | 9/11/2026 4:00:05 PM EST |
| 250.00 | 0.00 | 0.90 | 0.45 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 14 | 1.87 | 0.00 | 0.00 | 0.00 | 9/9/2026 | 9/11/2026 4:00:05 PM EST |
| 260.00 | 0.00 | 0.60 | 0.30 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 37 | 1.86 | 0.00 | 0.00 | 0.00 | 7/28/2026 | 9/11/2026 4:00:05 PM EST |
| 270.00 | 0.00 | 1.15 | 0.58 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1 | 2.22 | 0.00 | 0.00 | 0.00 | 9/9/2026 | 9/11/2026 4:00:05 PM EST |
| 280.00 | 0.00 | 2.15 | 1.08 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1 | 2.66 | 0.00 | 0.00 | 0.00 | 9/9/2026 | 9/11/2026 4:00:05 PM EST |
| 290.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 3 | 2.77 | 0.00 | 0.00 | 0.00 | 9/11/2026 4:00:05 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 | 1.40 | 0.70 | % | 0.01 | 0 | 0 | EST | |||||||
| 55.00 | 0.00 | 1.40 | 0.70 | % | 0.01 | 0 | 2 | EST | |||||||
| 60.00 | 0.00 | 0.60 | 0.30 | % | 0.01 | 0 | 3 | EST | |||||||
| 65.00 | 0.00 | 1.45 | 0.73 | % | 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 | 1.40 | 0.70 | % | 0.01 | 0 | 23 | EST | |||||||
| 77.50 | 0.00 | 1.10 | 0.55 | 1.73 | 0.00 | 0.00% | 0.01 | 0 | 17 | 8/7/2026 | EST | ||||
| 80.00 | 0.80 | 2.15 | 1.48 | % | 0.02 | 0 | 222 | EST | |||||||
| 82.50 | 2.30 | 4.20 | 3.25 | % | 0.04 | 0 | 2,004 | EST | |||||||
| 85.00 | 3.70 | 6.50 | 5.10 | 1.90 | 0.00 | 0.00% | 0.06 | 0 | 108 | 7/1/2026 | EST | ||||
| 87.50 | 6.00 | 8.90 | 7.45 | % | 0.09 | 0 | 0 | EST | |||||||
| 90.00 | 8.50 | 11.40 | 9.95 | 7.90 | 0.00 | 0.00% | 0.11 | 0 | 39 | 7/24/2026 | EST | ||||
| 92.50 | 11.00 | 13.90 | 12.45 | 5.17 | 0.00 | 0.00% | 0.13 | 0 | 0 | 3/31/2026 | EST | ||||
| 95.00 | 13.50 | 16.40 | 14.95 | % | 0.16 | 0 | 0 | EST | |||||||
| 97.50 | 16.00 | 18.90 | 17.45 | % | 0.18 | 0 | 0 | EST | |||||||
| 100.00 | 18.50 | 21.40 | 19.95 | % | 0.20 | 0 | 0 | EST | |||||||
| 100.00 | 0.00 | 0.60 | 0.30 | % | 0.00 | 0 | 0 | 1.84 | 0.00 | 0.00 | 0.00 | 9/11/2026 4:00:05 PM EST | |||
| 105.00 | 23.50 | 26.40 | 24.95 | 27.80 | 0.00 | 0.00% | 0.24 | 0 | 0 | 8/4/2026 | EST | ||||
| 105.00 | 0.00 | 0.40 | 0.20 | % | 0.00 | 0 | 1 | 1.67 | 0.00 | 0.00 | 0.00 | 9/11/2026 4:00:05 PM EST | |||
| 110.00 | 28.50 | 31.40 | 29.95 | % | 0.27 | 0 | 0 | EST | |||||||
| 110.00 | 0.00 | 0.20 | 0.10 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.35 | 0.00 | 0.00 | 0.00 | 8/3/2026 | 9/11/2026 4:00:05 PM EST |
| 115.00 | 33.50 | 37.50 | 35.50 | % | 0.31 | 0 | 0 | EST | |||||||
| 115.00 | 0.00 | 1.15 | 0.58 | 0.35 | 0.00 | 0.00% | 0.01 | 0 | 101 | 1.70 | 0.00 | 0.00 | 0.00 | 8/20/2026 | 9/11/2026 4:00:05 PM EST |
| 120.00 | 38.50 | 41.40 | 39.95 | % | 0.33 | 0 | 0 | EST | |||||||
| 120.00 | 0.00 | 0.25 | 0.13 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 10 | 1.11 | 0.00 | 0.00 | 0.00 | 9/1/2026 | 9/11/2026 4:00:05 PM EST |
| 125.00 | 43.50 | 47.50 | 45.50 | % | 0.36 | 0 | 0 | EST | |||||||
| 125.00 | 0.00 | 0.65 | 0.33 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 35 | 1.18 | 0.00 | 0.00 | 0.00 | 9/3/2026 | 9/11/2026 4:00:05 PM EST |
| 130.00 | 48.50 | 51.40 | 49.95 | 50.00 | 0.00 | 0.00% | 0.38 | 0 | 0 | 8/11/2026 | EST | ||||
| 130.00 | 0.00 | 0.45 | 0.23 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 178 | 0.95 | 0.00 | 0.00 | 0.00 | 8/25/2026 | 9/11/2026 4:00:05 PM EST |
| 135.00 | 53.50 | 56.40 | 54.95 | 55.70 | 0.00 | 0.00% | 0.41 | 0 | 0 | 8/13/2026 | EST | ||||
| 135.00 | 0.00 | 0.65 | 0.33 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 520 | 0.88 | 0.00 | 0.00 | 0.00 | 9/9/2026 | 9/11/2026 4:00:05 PM EST |
| 140.00 | 58.50 | 61.40 | 59.95 | 62.00 | 0.00 | 0.00% | 0.43 | 0 | 0 | 8/3/2026 | EST | ||||
| 140.00 | 0.00 | 0.15 | 0.08 | 0.14 | 0.00 | 0.00% | 0.00 | 0 | 156 | 0.53 | -0.01 | 0.00 | -0.03 | 9/9/2026 | 9/11/2026 4:00:05 PM EST |
| 145.00 | 0.00 | 0.20 | 0.10 | 0.10 | -0.02 | -16.67% | 0.00 | 3 | 280 | 0.44 | -0.04 | 0.01 | -0.05 | 9/11/2026 | 9/11/2026 4:00:05 PM EST |
| 150.00 | 0.15 | 0.50 | 0.33 | 0.30 | -0.13 | -30.24% | 0.00 | 35 | 837 | 0.34 | -0.12 | 0.02 | -0.12 | 9/11/2026 | 9/11/2026 4:00:05 PM EST |
| 155.00 | 0.85 | 1.20 | 1.03 | 1.10 | -0.15 | -12.00% | 0.01 | 434 | 655 | 0.31 | -0.26 | 0.04 | -0.18 | 9/11/2026 | 9/11/2026 4:00:05 PM EST |
| 160.00 | 2.70 | 3.30 | 3.00 | 3.00 | -0.30 | -9.10% | 0.02 | 76 | 4,045 | 0.32 | -0.51 | 0.05 | -0.22 | 9/11/2026 | 9/11/2026 4:00:05 PM EST |
| 165.00 | 4.40 | 6.80 | 5.60 | 7.62 | 0.00 | 0.00% | 0.03 | 0 | 727 | 0.43 | -0.76 | 0.04 | -0.17 | 9/9/2026 | 9/11/2026 4:00:05 PM EST |
| 170.00 | 8.80 | 11.90 | 10.35 | 8.60 | 0.00 | 0.00% | 0.06 | 0 | 238 | 0.62 | -0.91 | 0.02 | -0.09 | 9/4/2026 | 9/11/2026 4:00:05 PM EST |
| 175.00 | 14.60 | 16.80 | 15.70 | 12.20 | 0.00 | 0.00% | 0.09 | 0 | 296 | 0.76 | -0.98 | 0.01 | -0.03 | 9/1/2026 | 9/11/2026 4:00:05 PM EST |
| 180.00 | 18.60 | 21.20 | 19.90 | 21.00 | +1.60 | +8.25% | 0.11 | 1 | 151 | 0.79 | -1.00 | 0.00 | -0.01 | 9/11/2026 | 9/11/2026 4:00:05 PM EST |
| 185.00 | 24.00 | 27.00 | 25.50 | 23.50 | 0.00 | 0.00% | 0.14 | 0 | 3 | 1.07 | -1.00 | 0.00 | 0.00 | 8/20/2026 | 9/11/2026 4:00:05 PM EST |
| 190.00 | 29.10 | 32.00 | 30.55 | 23.40 | 0.00 | 0.00% | 0.16 | 0 | 1 | 1.19 | -1.00 | 0.00 | 0.00 | 8/21/2026 | 9/11/2026 4:00:05 PM EST |
| 195.00 | 33.30 | 37.00 | 35.15 | 10.80 | 0.00 | 0.00% | 0.18 | 0 | 0 | 1.31 | -1.00 | 0.00 | 0.00 | 7/7/2026 | 9/11/2026 4:00:05 PM EST |
| 200.00 | 38.30 | 42.00 | 40.15 | 12.50 | 0.00 | 0.00% | 0.20 | 0 | 0 | 1.42 | -1.00 | 0.00 | 0.00 | 7/2/2026 | 9/11/2026 4:00:05 PM EST |
| 210.00 | 48.20 | 52.00 | 50.10 | 25.80 | 0.00 | 0.00% | 0.24 | 0 | 0 | 1.62 | -1.00 | 0.00 | 0.00 | 5/20/2026 | 9/11/2026 4:00:05 PM EST |
| 220.00 | 58.10 | 62.00 | 60.05 | 24.05 | 0.00 | 0.00% | 0.27 | 0 | 0 | 1.81 | -1.00 | 0.00 | 0.00 | 4/13/2026 | 9/11/2026 4:00:05 PM EST |
| 230.00 | 68.50 | 72.00 | 70.25 | % | 0.31 | 0 | 0 | 1.98 | -1.00 | 0.00 | 0.00 | 9/11/2026 4:00:05 PM EST | |||
| 240.00 | 78.20 | 82.00 | 80.10 | % | 0.33 | 0 | 0 | 2.14 | -1.00 | 0.00 | 0.00 | 9/11/2026 4:00:05 PM EST | |||
| 250.00 | 88.30 | 92.00 | 90.15 | % | 0.36 | 0 | 0 | 2.29 | -1.00 | 0.00 | 0.00 | 9/11/2026 4:00:05 PM EST | |||
| 260.00 | 98.10 | 102.00 | 100.05 | % | 0.38 | 0 | 0 | 2.43 | -1.00 | 0.00 | 0.00 | 9/11/2026 4:00:05 PM EST | |||
| 270.00 | 108.20 | 112.00 | 110.10 | % | 0.41 | 0 | 0 | 2.57 | -1.00 | 0.00 | 0.00 | 9/11/2026 4:00:05 PM EST | |||
| 280.00 | 118.10 | 122.00 | 120.05 | % | 0.43 | 0 | 0 | 2.69 | -1.00 | 0.00 | 0.00 | 9/11/2026 4:00:05 PM EST | |||
| 290.00 | 128.30 | 132.00 | 130.15 | % | 0.45 | 0 | 0 | 2.81 | -1.00 | 0.00 | 0.00 | 9/11/2026 4:00:05 PM EST |