Options Chain for ASTRAZENECA PLC ORD (AZN) - $175.22 as of 10/30/2026 7:28:54 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
110.00 74.90 78.80 76.85 % 0.70 0 0 1.58 1.00 0.00 0.00 10/30/2026 4:00:05 PM EST
115.00 69.90 73.80 71.85 % 0.62 0 0 1.46 1.00 0.00 0.00 10/30/2026 4:00:05 PM EST
120.00 64.90 68.80 66.85 % 0.56 0 0 1.36 1.00 0.00 0.00 10/30/2026 4:00:05 PM EST
125.00 59.90 63.90 61.90 % 0.50 0 0 1.27 1.00 0.00 0.00 10/30/2026 4:00:05 PM EST
130.00 54.90 58.80 56.85 55.58 +10.58 +23.52% 0.44 1 1 1.17 1.00 0.00 0.00 10/30/2026 10/30/2026 4:00:05 PM EST
135.00 50.60 53.40 52.00 % 0.39 0 0 0.98 1.00 0.00 0.00 10/30/2026 4:00:05 PM EST
140.00 45.80 48.60 47.20 21.70 0.00 0.00% 0.34 0 1 0.89 1.00 0.00 0.00 10/7/2026 10/30/2026 4:00:05 PM EST
145.00 40.60 43.20 41.90 16.90 0.00 0.00% 0.29 0 4 0.80 1.00 0.00 0.00 10/14/2026 10/30/2026 4:00:05 PM EST
150.00 35.60 38.50 37.05 22.69 0.00 0.00% 0.25 0 30 0.73 1.00 0.00 -0.01 10/26/2026 10/30/2026 4:00:05 PM EST
155.00 30.60 33.40 32.00 29.50 +8.30 +39.16% 0.21 1 67 0.63 0.99 0.00 -0.02 10/30/2026 10/30/2026 4:00:05 PM EST
160.00 26.00 28.20 27.10 27.84 +12.55 +82.08% 0.17 52 289 0.55 0.98 0.00 -0.04 10/30/2026 10/30/2026 4:00:05 PM EST
165.00 21.60 22.80 22.20 22.30 +10.80 +93.92% 0.13 53 866 0.39 0.95 0.01 -0.05 10/30/2026 10/30/2026 4:00:05 PM EST
170.00 16.70 18.10 17.40 17.75 +9.50 +115.16% 0.10 30 2,503 0.39 0.91 0.01 -0.07 10/30/2026 10/30/2026 4:00:05 PM EST
175.00 12.20 13.70 12.95 13.00 +7.53 +137.66% 0.07 96 1,678 0.26 0.84 0.02 -0.09 10/30/2026 10/30/2026 4:00:05 PM EST
180.00 8.70 9.70 9.20 9.55 +6.18 +183.39% 0.05 292 1,898 0.28 0.73 0.03 -0.11 10/30/2026 10/30/2026 4:00:05 PM EST
185.00 5.70 6.30 6.00 5.95 +3.98 +202.03% 0.03 477 833 0.27 0.58 0.03 -0.12 10/30/2026 10/30/2026 4:00:05 PM EST
190.00 3.20 3.80 3.50 3.57 +2.57 +257.00% 0.02 336 659 0.27 0.42 0.03 -0.12 10/30/2026 10/30/2026 4:00:05 PM EST
195.00 1.70 2.15 1.93 1.85 +1.25 +208.34% 0.01 97 107 0.27 0.27 0.03 -0.10 10/30/2026 10/30/2026 4:00:05 PM EST
200.00 0.95 1.10 1.03 1.05 +0.75 +250.00% 0.01 193 561 0.27 0.17 0.02 -0.08 10/30/2026 10/30/2026 4:00:05 PM EST
210.00 0.25 0.35 0.30 0.25 +0.08 +47.06% 0.00 164 54 0.29 0.06 0.01 -0.04 10/30/2026 10/30/2026 4:00:05 PM EST
220.00 0.00 0.20 0.10 0.09 +0.02 +28.58% 0.00 61 4 0.33 0.02 0.00 -0.01 10/30/2026 10/30/2026 4:00:05 PM EST
230.00 0.00 0.20 0.10 0.05 0.00 0.00% 0.00 0 2 0.44 0.00 0.00 0.00 10/29/2026 10/30/2026 4:00:05 PM EST
240.00 0.00 0.75 0.38 0.05 0.00 0.00% 0.00 0 4 0.43 0.00 0.00 0.00 10/23/2026 10/30/2026 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
110.00 0.00 2.15 1.08 0.08 0.00 0.00% 0.01 0 4 1.61 0.00 0.00 0.00 10/29/2026 10/30/2026 4:00:05 PM EST
115.00 0.00 2.15 1.08 0.11 0.00 0.00% 0.01 0 5 1.50 0.00 0.00 0.00 10/27/2026 10/30/2026 4:00:05 PM EST
120.00 0.00 2.15 1.08 0.15 0.00 0.00% 0.01 0 1 1.40 0.00 0.00 0.00 9/29/2026 10/30/2026 4:00:05 PM EST
125.00 0.00 2.15 1.08 0.08 0.00 0.00% 0.01 0 23 1.29 0.00 0.00 0.00 10/15/2026 10/30/2026 4:00:05 PM EST
130.00 0.00 0.65 0.33 0.05 0.00 0.00% 0.00 0 24 0.90 0.00 0.00 0.00 10/29/2026 10/30/2026 4:00:05 PM EST
135.00 0.00 0.20 0.10 0.10 0.00 0.00% 0.00 0 27 0.67 0.00 0.00 0.00 10/28/2026 10/30/2026 4:00:05 PM EST
140.00 0.00 0.65 0.33 0.10 0.00 0.00% 0.00 0 84 0.50 0.00 0.00 0.00 10/29/2026 10/30/2026 4:00:05 PM EST
145.00 0.00 0.05 0.03 0.05 -0.08 -61.54% 0.00 27 401 0.45 0.00 0.00 0.00 10/30/2026 10/30/2026 4:00:05 PM EST
150.00 0.05 0.25 0.15 0.08 -0.17 -68.00% 0.00 28 570 0.44 0.00 0.00 -0.01 10/30/2026 10/30/2026 4:00:05 PM EST
155.00 0.00 0.20 0.10 0.10 -0.40 -80.00% 0.00 65 694 0.42 -0.01 0.00 -0.02 10/30/2026 10/30/2026 4:00:05 PM EST
160.00 0.00 0.20 0.10 0.12 -0.86 -87.76% 0.00 46 1,169 0.34 -0.02 0.00 -0.04 10/30/2026 10/30/2026 4:00:05 PM EST
165.00 0.10 0.50 0.30 0.27 -1.65 -85.94% 0.00 79 788 0.34 -0.05 0.01 -0.05 10/30/2026 10/30/2026 4:00:05 PM EST
170.00 0.25 0.70 0.48 0.53 -2.97 -84.86% 0.00 74 565 0.29 -0.09 0.01 -0.07 10/30/2026 10/30/2026 4:00:05 PM EST
175.00 0.80 1.40 1.10 1.20 -4.50 -78.95% 0.01 120 586 0.29 -0.16 0.02 -0.09 10/30/2026 10/30/2026 4:00:05 PM EST
180.00 1.90 2.40 2.15 2.15 -6.15 -74.10% 0.01 21 35 0.28 -0.27 0.03 -0.11 10/30/2026 10/30/2026 4:00:05 PM EST
185.00 3.70 4.00 3.85 3.85 -13.45 -77.75% 0.02 194 10 0.27 -0.42 0.03 -0.12 10/30/2026 10/30/2026 4:00:05 PM EST
190.00 6.30 6.90 6.60 6.13 % 0.03 6 0 0.28 -0.58 0.03 -0.12 10/30/2026 10/30/2026 4:00:05 PM EST
195.00 9.40 10.80 10.10 10.60 % 0.05 15 0 0.28 -0.73 0.03 -0.10 10/30/2026 10/30/2026 4:00:05 PM EST
200.00 13.20 14.90 14.05 % 0.07 0 0 0.34 -0.83 0.02 -0.08 10/30/2026 4:00:05 PM EST
210.00 22.40 24.30 23.35 % 0.11 0 0 0.41 -0.94 0.01 -0.04 10/30/2026 4:00:05 PM EST
220.00 32.30 35.40 33.85 % 0.15 0 0 0.66 -0.98 0.00 -0.01 10/30/2026 4:00:05 PM EST
230.00 41.70 45.40 43.55 % 0.19 0 0 0.77 -1.00 0.00 0.00 10/30/2026 4:00:05 PM EST
240.00 52.00 55.40 53.70 % 0.22 0 0 0.87 -1.00 0.00 0.00 10/30/2026 4:00:05 PM EST