Options Chain for ASTRAZENECA PLC ORD (AZN) - $204.99 as of 4/10/2026 6:58:23 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 45.00 | 54.90 | 57.90 | 56.40 | % | 1.25 | 0 | 0 | EST | |||||||
| 47.50 | 52.30 | 55.30 | 53.80 | % | 1.13 | 0 | 0 | EST | |||||||
| 50.00 | 49.90 | 52.90 | 51.40 | % | 1.03 | 0 | 0 | EST | |||||||
| 55.00 | 44.80 | 47.80 | 46.30 | % | 0.84 | 0 | 0 | EST | |||||||
| 60.00 | 39.80 | 42.80 | 41.30 | % | 0.69 | 0 | 0 | EST | |||||||
| 65.00 | 34.90 | 37.90 | 36.40 | % | 0.56 | 0 | 0 | EST | |||||||
| 67.50 | 32.40 | 35.40 | 33.90 | % | 0.50 | 0 | 0 | EST | |||||||
| 70.00 | 29.80 | 32.80 | 31.30 | % | 0.45 | 0 | 2 | EST | |||||||
| 72.50 | 27.30 | 29.80 | 28.55 | % | 0.39 | 0 | 26 | EST | |||||||
| 75.00 | 24.80 | 27.80 | 26.30 | 24.38 | 0.00 | 0.00% | 0.35 | 0 | 29 | 4/7/2026 | EST | ||||
| 77.50 | 22.40 | 24.80 | 23.60 | 22.60 | 0.00 | 0.00% | 0.30 | 0 | 27 | 4/7/2026 | EST | ||||
| 80.00 | 20.10 | 22.70 | 21.40 | 21.00 | 0.00 | 0.00% | 0.27 | 0 | 46 | 4/8/2026 | EST | ||||
| 82.50 | 17.70 | 20.10 | 18.90 | % | 0.23 | 0 | 70 | EST | |||||||
| 85.00 | 15.20 | 17.60 | 16.40 | 13.20 | 0.00 | 0.00% | 0.19 | 0 | 171 | 3/31/2026 | EST | ||||
| 87.50 | 12.70 | 15.10 | 13.90 | 15.00 | 0.00 | 0.00% | 0.16 | 0 | 174 | 4/8/2026 | EST | ||||
| 90.00 | 10.20 | 11.90 | 11.05 | 12.60 | +0.34 | +2.78% | 0.12 | 20 | 939 | 4/13/2026 | EST | ||||
| 92.50 | 7.80 | 9.60 | 8.70 | 10.53 | 0.00 | 0.00% | 0.09 | 0 | 428 | 4/8/2026 | EST | ||||
| 95.00 | 5.40 | 7.30 | 6.35 | 7.65 | 0.00 | 0.00% | 0.07 | 0 | 1,330 | 4/10/2026 | EST | ||||
| 97.50 | 3.20 | 4.80 | 4.00 | 5.88 | 0.00 | 0.00% | 0.04 | 0 | 769 | 4/10/2026 | EST | ||||
| 100.00 | 1.55 | 3.10 | 2.33 | 2.40 | -0.53 | -18.09% | 0.02 | 20 | 795 | 4/13/2026 | EST | ||||
| 100.00 | 100.60 | 103.20 | 101.90 | % | 1.02 | 0 | 0 | 4.07 | 1.00 | 0.00 | 0.00 | 4/13/2026 10:58:31 AM EST | |||
| 105.00 | 0.05 | 0.75 | 0.40 | 0.36 | 0.00 | 0.00% | 0.00 | 0 | 951 | 4/9/2026 | EST | ||||
| 105.00 | 95.80 | 98.20 | 97.00 | % | 0.92 | 0 | 0 | 3.81 | 1.00 | 0.00 | 0.00 | 4/13/2026 10:58:31 AM EST | |||
| 110.00 | 0.00 | 0.75 | 0.38 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 479 | 3/31/2026 | EST | ||||
| 110.00 | 90.60 | 93.20 | 91.90 | % | 0.84 | 0 | 0 | 3.57 | 1.00 | 0.00 | 0.00 | 4/13/2026 10:58:31 AM EST | |||
| 115.00 | 0.00 | 0.75 | 0.38 | 1.50 | 0.00 | 0.00% | 0.00 | 0 | 20 | 4/2/2026 | EST | ||||
| 115.00 | 85.90 | 88.60 | 87.25 | % | 0.76 | 0 | 0 | 3.54 | 1.00 | 0.00 | 0.00 | 4/13/2026 10:58:31 AM EST | |||
| 120.00 | 0.00 | 0.35 | 0.18 | % | 0.00 | 0 | 51 | EST | |||||||
| 120.00 | 80.60 | 83.20 | 81.90 | % | 0.68 | 0 | 0 | 3.12 | 1.00 | 0.00 | 0.00 | 4/13/2026 10:58:31 AM EST | |||
| 125.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 39 | EST | |||||||
| 125.00 | 75.60 | 78.20 | 76.90 | % | 0.62 | 0 | 0 | 2.91 | 1.00 | 0.00 | 0.00 | 4/13/2026 10:58:31 AM EST | |||
| 130.00 | 70.80 | 73.60 | 72.20 | % | 0.56 | 0 | 0 | 2.88 | 1.00 | 0.00 | 0.00 | 4/13/2026 10:58:31 AM EST | |||
| 135.00 | 65.60 | 68.30 | 66.95 | % | 0.50 | 0 | 0 | 2.55 | 1.00 | 0.00 | 0.00 | 4/13/2026 10:58:31 AM EST | |||
| 140.00 | 60.60 | 63.60 | 62.10 | 45.55 | 0.00 | 0.00% | 0.44 | 0 | 1 | 2.47 | 1.00 | 0.00 | 0.00 | 3/23/2026 | 4/13/2026 10:58:31 AM EST |
| 145.00 | 55.80 | 58.50 | 57.15 | 40.60 | 0.00 | 0.00% | 0.39 | 0 | 1 | 2.24 | 1.00 | 0.00 | 0.00 | 3/23/2026 | 4/13/2026 10:58:31 AM EST |
| 150.00 | 50.80 | 53.50 | 52.15 | % | 0.35 | 0 | 0 | 2.05 | 1.00 | 0.00 | 0.00 | 4/13/2026 10:58:31 AM EST | |||
| 155.00 | 45.70 | 48.30 | 47.00 | % | 0.30 | 0 | 0 | 1.81 | 1.00 | 0.00 | 0.00 | 4/13/2026 10:58:31 AM EST | |||
| 160.00 | 40.60 | 43.60 | 42.10 | % | 0.26 | 0 | 3 | 1.72 | 1.00 | 0.00 | 0.00 | 4/13/2026 10:58:31 AM EST | |||
| 165.00 | 35.60 | 37.60 | 36.60 | % | 0.22 | 0 | 0 | 1.22 | 1.00 | 0.00 | 0.00 | 4/13/2026 10:58:31 AM EST | |||
| 170.00 | 30.60 | 33.30 | 31.95 | 25.95 | 0.00 | 0.00% | 0.19 | 0 | 2 | 1.29 | 1.00 | 0.00 | 0.00 | 3/31/2026 | 4/13/2026 10:58:31 AM EST |
| 175.00 | 25.60 | 27.70 | 26.65 | 21.05 | 0.00 | 0.00% | 0.15 | 0 | 1 | 0.95 | 1.00 | 0.00 | 0.00 | 3/31/2026 | 4/13/2026 10:58:31 AM EST |
| 180.00 | 20.90 | 23.30 | 22.10 | 25.92 | 0.00 | 0.00% | 0.12 | 0 | 416 | 0.96 | 1.00 | 0.00 | 0.00 | 4/10/2026 | 4/13/2026 10:58:31 AM EST |
| 185.00 | 15.70 | 18.40 | 17.05 | 11.50 | 0.00 | 0.00% | 0.09 | 0 | 100 | 0.81 | 0.99 | 0.00 | -0.03 | 3/30/2026 | 4/13/2026 10:58:31 AM EST |
| 190.00 | 11.10 | 13.40 | 12.25 | 12.23 | -2.77 | -18.47% | 0.06 | 1 | 1,530 | 0.64 | 0.96 | 0.01 | -0.13 | 4/13/2026 | 4/13/2026 10:58:31 AM EST |
| 195.00 | 6.80 | 8.40 | 7.60 | 7.62 | -3.28 | -30.10% | 0.04 | 2 | 740 | 0.46 | 0.85 | 0.03 | -0.28 | 4/13/2026 | 4/13/2026 10:58:31 AM EST |
| 200.00 | 3.20 | 3.60 | 3.40 | 3.60 | -2.10 | -36.85% | 0.02 | 6 | 1,064 | 0.29 | 0.64 | 0.06 | -0.34 | 4/13/2026 | 4/13/2026 10:58:31 AM EST |
| 210.00 | 0.10 | 0.75 | 0.43 | 0.30 | -0.40 | -57.15% | 0.00 | 1 | 1,653 | 0.39 | 0.10 | 0.03 | -0.13 | 4/13/2026 | 4/13/2026 10:58:31 AM EST |
| 220.00 | 0.00 | 0.30 | 0.15 | 0.05 | -0.07 | -58.34% | 0.00 | 440 | 1,728 | 0.51 | 0.00 | 0.00 | 0.00 | 4/13/2026 | 4/13/2026 10:58:31 AM EST |
| 230.00 | 0.00 | 1.95 | 0.98 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 15 | 1.14 | 0.00 | 0.00 | 0.00 | 3/23/2026 | 4/13/2026 10:58:31 AM EST |
| 240.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 12 | 1.13 | 0.00 | 0.00 | 0.00 | 4/13/2026 10:58:31 AM EST | |||
| 250.00 | 0.00 | 2.15 | 1.08 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.64 | 0.00 | 0.00 | 0.00 | 4/1/2026 | 4/13/2026 10:58:31 AM EST |
| 260.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 2.35 | 0.00 | 0.00 | 0.00 | 4/13/2026 10:58:31 AM EST | |||
| 270.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 2.32 | 0.00 | 0.00 | 0.00 | 4/13/2026 10:58:31 AM EST | |||
| 280.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 2.76 | 0.00 | 0.00 | 0.00 | 4/13/2026 10:58:31 AM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 45.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 15 | EST | |||||||
| 47.50 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 16 | EST | |||||||
| 50.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 5 | EST | |||||||
| 55.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 28 | EST | |||||||
| 60.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 173 | EST | |||||||
| 65.00 | 0.00 | 1.75 | 0.88 | % | 0.01 | 0 | 177 | EST | |||||||
| 67.50 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 15 | EST | |||||||
| 70.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 235 | EST | |||||||
| 72.50 | 0.00 | 0.45 | 0.23 | % | 0.00 | 0 | 105 | EST | |||||||
| 75.00 | 0.00 | 0.15 | 0.08 | % | 0.00 | 0 | 946 | EST | |||||||
| 77.50 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 1,541 | EST | |||||||
| 80.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 3,462 | EST | |||||||
| 82.50 | 0.00 | 1.75 | 0.88 | % | 0.01 | 0 | 558 | EST | |||||||
| 85.00 | 0.00 | 1.75 | 0.88 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 3,680 | 3/30/2026 | EST | ||||
| 87.50 | 0.00 | 1.75 | 0.88 | 0.99 | 0.00 | 0.00% | 0.01 | 0 | 478 | 3/26/2026 | EST | ||||
| 90.00 | 0.00 | 1.75 | 0.88 | 0.46 | 0.00 | 0.00% | 0.01 | 0 | 618 | 4/9/2026 | EST | ||||
| 92.50 | 0.00 | 1.75 | 0.88 | 0.50 | 0.00 | 0.00% | 0.01 | 0 | 407 | 4/9/2026 | EST | ||||
| 95.00 | 0.00 | 0.75 | 0.38 | 2.30 | 0.00 | 0.00% | 0.00 | 0 | 296 | 3/27/2026 | EST | ||||
| 97.50 | 0.00 | 1.75 | 0.88 | % | 0.01 | 0 | 56 | EST | |||||||
| 100.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 3.32 | 0.00 | 0.00 | 0.00 | 4/13/2026 10:58:31 AM EST | |||
| 100.00 | 0.45 | 1.50 | 0.98 | % | 0.01 | 0 | 144 | EST | |||||||
| 105.00 | 0.00 | 0.45 | 0.23 | % | 0.00 | 0 | 0 | 5.23 | 0.00 | 0.00 | 0.00 | 4/13/2026 10:58:31 AM EST | |||
| 105.00 | 3.30 | 5.10 | 4.20 | % | 0.04 | 0 | 33 | EST | |||||||
| 110.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 5 | 2.58 | 0.00 | 0.00 | 0.00 | 4/13/2026 10:58:31 AM EST | |||
| 110.00 | 7.80 | 10.90 | 9.35 | % | 0.08 | 0 | 0 | EST | |||||||
| 115.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 4.26 | 0.00 | 0.00 | 0.00 | 4/13/2026 10:58:31 AM EST | |||
| 115.00 | 12.60 | 15.00 | 13.80 | % | 0.12 | 0 | 0 | EST | |||||||
| 120.00 | 0.00 | 0.45 | 0.23 | % | 0.00 | 0 | 0 | 3.57 | 0.00 | 0.00 | 0.00 | 4/13/2026 10:58:31 AM EST | |||
| 120.00 | 17.60 | 20.00 | 18.80 | % | 0.16 | 0 | 0 | EST | |||||||
| 125.00 | 0.00 | 0.45 | 0.23 | % | 0.00 | 0 | 0 | 3.34 | 0.00 | 0.00 | 0.00 | 4/13/2026 10:58:31 AM EST | |||
| 125.00 | 22.20 | 25.20 | 23.70 | % | 0.19 | 0 | 0 | EST | |||||||
| 130.00 | 0.00 | 0.15 | 0.08 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 59 | 1.86 | 0.00 | 0.00 | 0.00 | 3/23/2026 | 4/13/2026 10:58:31 AM EST |
| 135.00 | 0.00 | 2.15 | 1.08 | 0.18 | 0.00 | 0.00% | 0.01 | 0 | 6 | 1.72 | 0.00 | 0.00 | 0.00 | 3/23/2026 | 4/13/2026 10:58:31 AM EST |
| 140.00 | 0.00 | 0.45 | 0.23 | 0.21 | 0.00 | 0.00% | 0.00 | 0 | 12 | 2.97 | 0.00 | 0.00 | 0.00 | 3/23/2026 | 4/13/2026 10:58:31 AM EST |
| 145.00 | 0.00 | 2.15 | 1.08 | 0.26 | 0.00 | 0.00% | 0.01 | 0 | 32 | 1.82 | 0.00 | 0.00 | 0.00 | 3/23/2026 | 4/13/2026 10:58:31 AM EST |
| 150.00 | 0.00 | 1.40 | 0.70 | 0.21 | 0.00 | 0.00% | 0.00 | 0 | 11 | 1.31 | 0.00 | 0.00 | 0.00 | 3/25/2026 | 4/13/2026 10:58:31 AM EST |
| 155.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.05 | 0.00 | 0.00 | 0.00 | 4/13/2026 10:58:31 AM EST | |||
| 160.00 | 0.00 | 0.15 | 0.08 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 694 | 1.06 | 0.00 | 0.00 | 0.00 | 4/6/2026 | 4/13/2026 10:58:31 AM EST |
| 165.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 2 | 786 | 0.81 | 0.00 | 0.00 | 0.00 | 4/13/2026 | 4/13/2026 10:58:31 AM EST |
| 170.00 | 0.00 | 0.20 | 0.10 | 0.48 | +0.30 | +166.67% | 0.00 | 1 | 1,273 | 0.89 | 0.00 | 0.00 | 0.00 | 4/13/2026 | 4/13/2026 10:58:31 AM EST |
| 175.00 | 0.00 | 0.15 | 0.08 | 0.08 | -0.22 | -73.34% | 0.00 | 1 | 59 | 0.70 | 0.00 | 0.00 | 0.00 | 4/13/2026 | 4/13/2026 10:58:31 AM EST |
| 180.00 | 0.00 | 0.20 | 0.10 | 0.18 | 0.00 | 0.00% | 0.00 | 0 | 554 | 0.82 | 0.00 | 0.00 | 0.00 | 4/8/2026 | 4/13/2026 10:58:31 AM EST |
| 185.00 | 0.00 | 0.25 | 0.13 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 56 | 0.51 | -0.01 | 0.00 | -0.03 | 4/10/2026 | 4/13/2026 10:58:31 AM EST |
| 190.00 | 0.00 | 0.65 | 0.33 | 0.14 | 0.00 | 0.00% | 0.00 | 0 | 375 | 0.45 | -0.04 | 0.01 | -0.13 | 4/10/2026 | 4/13/2026 10:58:31 AM EST |
| 195.00 | 0.15 | 1.60 | 0.88 | 0.67 | +0.22 | +48.89% | 0.00 | 1 | 168 | 0.32 | -0.15 | 0.03 | -0.28 | 4/13/2026 | 4/13/2026 10:58:31 AM EST |
| 200.00 | 1.40 | 1.85 | 1.63 | 1.55 | +0.65 | +72.23% | 0.01 | 2 | 638 | 0.29 | -0.36 | 0.06 | -0.34 | 4/13/2026 | 4/13/2026 10:58:31 AM EST |
| 210.00 | 6.80 | 9.10 | 7.95 | 8.00 | +2.55 | +46.79% | 0.04 | 2 | 5 | 0.43 | -0.90 | 0.03 | -0.13 | 4/13/2026 | 4/13/2026 10:58:31 AM EST |
| 220.00 | 16.80 | 18.80 | 17.80 | % | 0.08 | 0 | 0 | 0.63 | -1.00 | 0.00 | 0.00 | 4/13/2026 10:58:31 AM EST | |||
| 230.00 | 26.80 | 29.30 | 28.05 | % | 0.12 | 0 | 0 | 1.00 | -1.00 | 0.00 | 0.00 | 4/13/2026 10:58:31 AM EST | |||
| 240.00 | 36.80 | 39.40 | 38.10 | % | 0.16 | 0 | 0 | 1.22 | -1.00 | 0.00 | 0.00 | 4/13/2026 10:58:31 AM EST | |||
| 250.00 | 46.60 | 49.50 | 48.05 | % | 0.19 | 0 | 0 | 1.42 | -1.00 | 0.00 | 0.00 | 4/13/2026 10:58:31 AM EST | |||
| 260.00 | 56.80 | 59.40 | 58.10 | % | 0.22 | 0 | 0 | 1.64 | -1.00 | 0.00 | 0.00 | 4/13/2026 10:58:31 AM EST | |||
| 270.00 | 66.40 | 69.40 | 67.90 | % | 0.25 | 0 | 0 | 1.82 | -1.00 | 0.00 | 0.00 | 4/13/2026 10:58:31 AM EST | |||
| 280.00 | 76.50 | 79.30 | 77.90 | % | 0.28 | 0 | 0 | 1.92 | -1.00 | 0.00 | 0.00 | 4/13/2026 10:58:31 AM EST |