Options Chain for ASTRAZENECA PLC ORD (AZN) - $168.01 as of 7/27/2026 7:10:04 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 | 43.60 | 47.30 | 45.45 | % | 0.36 | 0 | 0 | 1.04 | 1.00 | 0.00 | 0.00 | 7/27/2026 3:59:52 PM EST | |||
| 130.00 | 38.60 | 42.30 | 40.45 | % | 0.31 | 0 | 0 | 0.93 | 1.00 | 0.00 | 0.00 | 7/27/2026 3:59:52 PM EST | |||
| 135.00 | 33.70 | 37.40 | 35.55 | % | 0.26 | 0 | 0 | 0.84 | 1.00 | 0.00 | 0.00 | 7/27/2026 3:59:52 PM EST | |||
| 140.00 | 28.70 | 32.30 | 30.50 | % | 0.22 | 0 | 0 | 0.74 | 0.99 | 0.00 | -0.01 | 7/27/2026 3:59:52 PM EST | |||
| 145.00 | 23.80 | 27.30 | 25.55 | 23.90 | -0.30 | -1.24% | 0.18 | 19 | 4 | 0.66 | 0.97 | 0.01 | -0.02 | 7/27/2026 | 7/27/2026 3:59:52 PM EST |
| 150.00 | 19.00 | 22.50 | 20.75 | 21.90 | +2.40 | +12.31% | 0.14 | 23 | 20 | 0.58 | 0.92 | 0.01 | -0.04 | 7/27/2026 | 7/27/2026 3:59:52 PM EST |
| 155.00 | 14.30 | 17.80 | 16.05 | 15.20 | +1.20 | +8.58% | 0.10 | 3 | 9 | 0.48 | 0.86 | 0.01 | -0.06 | 7/27/2026 | 7/27/2026 3:59:52 PM EST |
| 160.00 | 10.90 | 12.60 | 11.75 | 10.80 | -0.40 | -3.58% | 0.07 | 34 | 8 | 0.31 | 0.77 | 0.02 | -0.08 | 7/27/2026 | 7/27/2026 3:59:52 PM EST |
| 165.00 | 7.00 | 8.80 | 7.90 | 7.40 | -0.20 | -2.64% | 0.05 | 70 | 217 | 0.30 | 0.66 | 0.03 | -0.10 | 7/27/2026 | 7/27/2026 3:59:52 PM EST |
| 170.00 | 4.30 | 5.50 | 4.90 | 5.17 | +0.32 | +6.60% | 0.03 | 258 | 1,742 | 0.29 | 0.51 | 0.03 | -0.10 | 7/27/2026 | 7/27/2026 3:59:52 PM EST |
| 175.00 | 2.50 | 3.10 | 2.80 | 2.85 | -0.10 | -3.39% | 0.02 | 99 | 680 | 0.27 | 0.36 | 0.03 | -0.09 | 7/27/2026 | 7/27/2026 3:59:52 PM EST |
| 180.00 | 1.45 | 2.25 | 1.85 | 1.50 | -0.22 | -12.80% | 0.01 | 190 | 743 | 0.30 | 0.23 | 0.02 | -0.08 | 7/27/2026 | 7/27/2026 3:59:52 PM EST |
| 185.00 | 0.60 | 0.90 | 0.75 | 0.82 | -0.08 | -8.89% | 0.00 | 127 | 794 | 0.28 | 0.13 | 0.02 | -0.05 | 7/27/2026 | 7/27/2026 3:59:52 PM EST |
| 190.00 | 0.20 | 0.50 | 0.35 | 0.36 | -0.19 | -34.55% | 0.00 | 14 | 197 | 0.28 | 0.07 | 0.01 | -0.03 | 7/27/2026 | 7/27/2026 3:59:52 PM EST |
| 195.00 | 0.10 | 0.20 | 0.15 | 0.16 | -0.09 | -36.00% | 0.00 | 22 | 216 | 0.28 | 0.03 | 0.01 | -0.02 | 7/27/2026 | 7/27/2026 3:59:52 PM EST |
| 200.00 | 0.00 | 0.25 | 0.13 | 0.10 | -0.05 | -33.34% | 0.00 | 16 | 207 | 0.35 | 0.01 | 0.00 | -0.01 | 7/27/2026 | 7/27/2026 3:59:52 PM EST |
| 210.00 | 0.00 | 0.10 | 0.05 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 447 | 0.37 | 0.00 | 0.00 | 0.00 | 7/15/2026 | 7/27/2026 3:59:52 PM EST |
| 220.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 83 | 0.41 | 0.00 | 0.00 | 0.00 | 7/24/2026 | 7/27/2026 3:59:52 PM EST |
| 230.00 | 0.00 | 2.15 | 1.08 | 0.60 | 0.00 | 0.00% | 0.00 | 0 | 23 | 0.90 | 0.00 | 0.00 | 0.00 | 7/7/2026 | 7/27/2026 3:59:52 PM EST |
| 240.00 | 0.00 | 2.15 | 1.08 | 0.26 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.98 | 0.00 | 0.00 | 0.00 | 6/29/2026 | 7/27/2026 3:59:52 PM EST |
| 250.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.06 | 0.00 | 0.00 | 0.00 | 7/27/2026 3:59:52 PM EST | |||
| 260.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.14 | 0.00 | 0.00 | 0.00 | 7/27/2026 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 125.00 | 0.00 | 1.10 | 0.55 | 0.05 | -0.05 | -50.00% | 0.00 | 2 | 111 | 0.49 | 0.00 | 0.00 | 0.00 | 7/27/2026 | 7/27/2026 3:59:52 PM EST |
| 130.00 | 0.00 | 0.05 | 0.03 | 0.10 | -0.04 | -28.58% | 0.00 | 36 | 1 | 0.44 | 0.00 | 0.00 | 0.00 | 7/27/2026 | 7/27/2026 3:59:52 PM EST |
| 135.00 | 0.00 | 0.35 | 0.18 | 0.13 | -0.05 | -27.78% | 0.00 | 47 | 37 | 0.51 | 0.00 | 0.00 | 0.00 | 7/27/2026 | 7/27/2026 3:59:52 PM EST |
| 140.00 | 0.10 | 0.25 | 0.18 | 0.19 | -0.21 | -52.50% | 0.00 | 3 | 21 | 0.39 | -0.01 | 0.00 | -0.01 | 7/27/2026 | 7/27/2026 3:59:52 PM EST |
| 145.00 | 0.00 | 0.75 | 0.38 | 0.28 | -0.20 | -41.67% | 0.00 | 57 | 301 | 0.45 | -0.03 | 0.01 | -0.02 | 7/27/2026 | 7/27/2026 3:59:52 PM EST |
| 150.00 | 0.40 | 0.80 | 0.60 | 0.52 | -0.38 | -42.23% | 0.00 | 180 | 142 | 0.35 | -0.08 | 0.01 | -0.04 | 7/27/2026 | 7/27/2026 3:59:52 PM EST |
| 155.00 | 0.80 | 1.20 | 1.00 | 0.97 | -0.53 | -35.34% | 0.01 | 74 | 240 | 0.33 | -0.14 | 0.01 | -0.06 | 7/27/2026 | 7/27/2026 3:59:52 PM EST |
| 160.00 | 1.65 | 2.00 | 1.83 | 1.70 | -0.88 | -34.11% | 0.01 | 71 | 156 | 0.31 | -0.23 | 0.02 | -0.08 | 7/27/2026 | 7/27/2026 3:59:52 PM EST |
| 165.00 | 2.95 | 3.60 | 3.28 | 3.20 | -1.11 | -25.76% | 0.02 | 95 | 341 | 0.31 | -0.34 | 0.03 | -0.10 | 7/27/2026 | 7/27/2026 3:59:52 PM EST |
| 170.00 | 5.10 | 5.70 | 5.40 | 5.09 | -1.51 | -22.88% | 0.03 | 147 | 75 | 0.31 | -0.49 | 0.03 | -0.10 | 7/27/2026 | 7/27/2026 3:59:52 PM EST |
| 175.00 | 8.00 | 9.40 | 8.70 | 8.50 | -0.70 | -7.61% | 0.05 | 56 | 158 | 0.33 | -0.64 | 0.03 | -0.09 | 7/27/2026 | 7/27/2026 3:59:52 PM EST |
| 180.00 | 11.40 | 12.50 | 11.95 | 13.15 | 0.00 | 0.00% | 0.07 | 0 | 168 | 0.31 | -0.77 | 0.02 | -0.08 | 7/24/2026 | 7/27/2026 3:59:52 PM EST |
| 185.00 | 15.20 | 17.10 | 16.15 | 14.30 | -4.23 | -22.83% | 0.09 | 2 | 63 | 0.31 | -0.87 | 0.02 | -0.05 | 7/27/2026 | 7/27/2026 3:59:52 PM EST |
| 190.00 | 19.00 | 22.70 | 20.85 | 21.53 | 0.00 | 0.00% | 0.11 | 0 | 29 | 0.52 | -0.93 | 0.01 | -0.03 | 7/13/2026 | 7/27/2026 3:59:52 PM EST |
| 195.00 | 23.80 | 27.40 | 25.60 | 23.55 | +14.15 | +150.54% | 0.13 | 1 | 34 | 0.57 | -0.97 | 0.01 | -0.02 | 7/27/2026 | 7/27/2026 3:59:52 PM EST |
| 200.00 | 28.80 | 32.30 | 30.55 | 32.00 | 0.00 | 0.00% | 0.15 | 0 | 16 | 0.63 | -0.99 | 0.00 | -0.01 | 7/24/2026 | 7/27/2026 3:59:52 PM EST |
| 210.00 | 39.20 | 42.40 | 40.80 | % | 0.19 | 0 | 0 | 0.75 | -1.00 | 0.00 | 0.00 | 7/27/2026 3:59:52 PM EST | |||
| 220.00 | 48.50 | 52.70 | 50.60 | % | 0.23 | 0 | 0 | 0.85 | -1.00 | 0.00 | 0.00 | 7/27/2026 3:59:52 PM EST | |||
| 230.00 | 58.50 | 62.80 | 60.65 | % | 0.26 | 0 | 0 | 0.95 | -1.00 | 0.00 | 0.00 | 7/27/2026 3:59:52 PM EST | |||
| 240.00 | 68.50 | 73.00 | 70.75 | % | 0.29 | 0 | 0 | 1.04 | -1.00 | 0.00 | 0.00 | 7/27/2026 3:59:52 PM EST | |||
| 250.00 | 78.50 | 83.10 | 80.80 | % | 0.32 | 0 | 0 | 1.13 | -1.00 | 0.00 | 0.00 | 7/27/2026 3:59:52 PM EST | |||
| 260.00 | 88.50 | 92.90 | 90.70 | % | 0.35 | 0 | 0 | 1.21 | -1.00 | 0.00 | 0.00 | 7/27/2026 3:59:52 PM EST |