Options Chain for ASTRAZENECA PLC ORD (AZN) - $208.62 as of 2/20/2026 7:30:39 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 65.00 | 36.70 | 40.00 | 38.35 | % | 0.59 | 0 | 0 | EST | |||||||
| 70.00 | 31.70 | 35.00 | 33.35 | 33.55 | -0.95 | -2.76% | 0.48 | 7 | 8 | 2/20/2026 | EST | ||||
| 75.00 | 26.75 | 30.00 | 28.38 | 29.50 | 0.00 | 0.00% | 0.38 | 0 | 0 | 2/19/2026 | EST | ||||
| 80.00 | 21.80 | 25.00 | 23.40 | 23.55 | 0.00 | 0.00% | 0.29 | 0 | 0 | 2/19/2026 | EST | ||||
| 85.00 | 17.15 | 20.00 | 18.58 | 19.75 | +0.25 | +1.29% | 0.22 | 1 | 1 | 2/20/2026 | EST | ||||
| 87.50 | 14.45 | 17.50 | 15.98 | 16.55 | 0.00 | 0.00% | 0.18 | 0 | 2 | 2/19/2026 | EST | ||||
| 90.00 | 12.00 | 15.50 | 13.75 | 14.60 | 0.00 | 0.00% | 0.15 | 0 | 15 | 2/19/2026 | EST | ||||
| 92.50 | 9.65 | 13.00 | 11.33 | 11.30 | 0.00 | 0.00% | 0.12 | 0 | 142 | 2/19/2026 | EST | ||||
| 95.00 | 7.40 | 10.50 | 8.95 | 10.25 | 0.00 | 0.00% | 0.09 | 0 | 600 | 2/17/2026 | EST | ||||
| 97.50 | 5.30 | 8.50 | 6.90 | 6.35 | 0.00 | 0.00% | 0.07 | 0 | 188 | 2/11/2026 | EST | ||||
| 100.00 | 4.10 | 4.80 | 4.45 | 4.80 | 0.00 | 0.00% | 0.04 | 0 | 267 | 2/19/2026 | EST | ||||
| 100.00 | 102.90 | 107.00 | 104.95 | 1.08 | 0.00 | 0.00% | 1.05 | 0 | 0 | 1.80 | 1.00 | 0.00 | 0.00 | 1/30/2026 | 2/20/2026 3:59:59 PM EST |
| 105.00 | 1.57 | 3.20 | 2.39 | 2.29 | 0.00 | 0.00% | 0.02 | 0 | 178 | 2/19/2026 | EST | ||||
| 105.00 | 97.75 | 101.85 | 99.80 | 0.39 | 0.00 | 0.00% | 0.95 | 0 | 0 | 1.71 | 1.00 | 0.00 | 0.00 | 1/30/2026 | 2/20/2026 3:59:59 PM EST |
| 110.00 | 0.00 | 1.58 | 0.79 | 1.11 | 0.00 | 0.00% | 0.01 | 0 | 11 | 2/17/2026 | EST | ||||
| 110.00 | 92.85 | 97.00 | 94.93 | 0.21 | 0.00 | 0.00% | 0.86 | 0 | 0 | 1.59 | 1.00 | 0.00 | 0.00 | 1/29/2026 | 2/20/2026 3:59:59 PM EST |
| 115.00 | 0.00 | 4.80 | 2.40 | 0.38 | 0.00 | 0.00% | 0.02 | 0 | 14 | 2/19/2026 | EST | ||||
| 115.00 | 87.80 | 92.00 | 89.90 | % | 0.78 | 0 | 0 | 1.50 | 1.00 | 0.00 | 0.00 | 2/20/2026 3:59:59 PM EST | |||
| 120.00 | 0.00 | 4.80 | 2.40 | 0.20 | 0.00 | 0.00% | 0.02 | 0 | 26 | 2/19/2026 | EST | ||||
| 120.00 | 82.90 | 87.00 | 84.95 | % | 0.71 | 0 | 0 | 1.42 | 1.00 | 0.00 | 0.00 | 2/20/2026 3:59:59 PM EST | |||
| 125.00 | 0.00 | 4.80 | 2.40 | % | 0.02 | 0 | 0 | EST | |||||||
| 125.00 | 77.90 | 82.00 | 79.95 | % | 0.64 | 0 | 0 | 1.33 | 1.00 | 0.00 | 0.00 | 2/20/2026 3:59:59 PM EST | |||
| 130.00 | 0.00 | 4.80 | 2.40 | % | 0.02 | 0 | 0 | EST | |||||||
| 130.00 | 72.90 | 77.20 | 75.05 | % | 0.58 | 0 | 0 | 1.23 | 1.00 | 0.00 | 0.00 | 2/20/2026 3:59:59 PM EST | |||
| 135.00 | 0.00 | 4.80 | 2.40 | % | 0.02 | 0 | 0 | EST | |||||||
| 135.00 | 67.90 | 72.20 | 70.05 | % | 0.52 | 0 | 0 | 1.17 | 1.00 | 0.00 | 0.00 | 2/20/2026 3:59:59 PM EST | |||
| 140.00 | 0.00 | 4.80 | 2.40 | % | 0.02 | 0 | 0 | EST | |||||||
| 140.00 | 62.95 | 67.25 | 65.10 | % | 0.46 | 0 | 0 | 1.07 | 1.00 | 0.00 | 0.00 | 2/20/2026 3:59:59 PM EST | |||
| 145.00 | 58.10 | 62.25 | 60.18 | % | 0.42 | 0 | 0 | 1.00 | 1.00 | 0.00 | 0.00 | 2/20/2026 3:59:59 PM EST | |||
| 150.00 | 52.85 | 57.05 | 54.95 | % | 0.37 | 0 | 0 | 0.93 | 1.00 | 0.00 | -0.01 | 2/20/2026 3:59:59 PM EST | |||
| 155.00 | 48.05 | 52.35 | 50.20 | % | 0.32 | 0 | 0 | 0.86 | 1.00 | 0.00 | -0.01 | 2/20/2026 3:59:59 PM EST | |||
| 160.00 | 43.25 | 47.15 | 45.20 | % | 0.28 | 0 | 0 | 0.78 | 0.99 | 0.00 | -0.03 | 2/20/2026 3:59:59 PM EST | |||
| 165.00 | 38.90 | 42.40 | 40.65 | 43.50 | 0.00 | 0.00% | 0.25 | 0 | 0 | 0.68 | 0.98 | 0.00 | -0.05 | 2/19/2026 | 2/20/2026 3:59:59 PM EST |
| 170.00 | 34.00 | 37.25 | 35.63 | 38.50 | 0.00 | 0.00% | 0.21 | 0 | 0 | 0.59 | 0.97 | 0.00 | -0.05 | 2/19/2026 | 2/20/2026 3:59:59 PM EST |
| 175.00 | 29.15 | 32.55 | 30.85 | 31.87 | -1.13 | -3.43% | 0.18 | 7 | 50 | 0.55 | 0.95 | 0.00 | -0.07 | 2/20/2026 | 2/20/2026 3:59:59 PM EST |
| 180.00 | 24.70 | 27.65 | 26.18 | 27.80 | -0.35 | -1.25% | 0.15 | 1 | 1 | 0.49 | 0.93 | 0.01 | -0.07 | 2/20/2026 | 2/20/2026 3:59:59 PM EST |
| 185.00 | 20.20 | 22.90 | 21.55 | 22.05 | 0.00 | 0.00% | 0.12 | 0 | 2 | 0.43 | 0.89 | 0.01 | -0.08 | 2/19/2026 | 2/20/2026 3:59:59 PM EST |
| 190.00 | 15.55 | 17.60 | 16.58 | 18.26 | -2.89 | -13.67% | 0.09 | 4 | 4 | 0.27 | 0.84 | 0.01 | -0.09 | 2/20/2026 | 2/20/2026 3:59:59 PM EST |
| 195.00 | 11.85 | 13.25 | 12.55 | 15.38 | 0.00 | 0.00% | 0.06 | 0 | 50 | 0.28 | 0.76 | 0.02 | -0.10 | 2/17/2026 | 2/20/2026 3:59:59 PM EST |
| 200.00 | 8.20 | 9.70 | 8.95 | 9.03 | +0.58 | +6.87% | 0.04 | 6 | 80 | 0.27 | 0.65 | 0.03 | -0.11 | 2/20/2026 | 2/20/2026 3:59:59 PM EST |
| 210.00 | 3.15 | 4.35 | 3.75 | 3.80 | -0.10 | -2.57% | 0.02 | 72 | 953 | 0.26 | 0.37 | 0.03 | -0.10 | 2/20/2026 | 2/20/2026 3:59:59 PM EST |
| 220.00 | 0.97 | 1.45 | 1.21 | 1.31 | -0.27 | -17.09% | 0.01 | 60 | 2,347 | 0.26 | 0.17 | 0.02 | -0.07 | 2/20/2026 | 2/20/2026 3:59:59 PM EST |
| 230.00 | 0.32 | 0.78 | 0.55 | 0.32 | -0.76 | -70.37% | 0.00 | 5 | 44 | 0.29 | 0.06 | 0.01 | -0.03 | 2/20/2026 | 2/20/2026 3:59:59 PM EST |
| 240.00 | 0.00 | 0.95 | 0.48 | 0.42 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.41 | 0.02 | 0.00 | -0.01 | 2/18/2026 | 2/20/2026 3:59:59 PM EST |
| 250.00 | 0.00 | 0.78 | 0.39 | % | 0.00 | 0 | 0 | 0.46 | 0.00 | 0.00 | 0.00 | 2/20/2026 3:59:59 PM EST | |||
| 260.00 | 0.00 | 0.57 | 0.29 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.50 | 0.00 | 0.00 | 0.00 | 2/17/2026 | 2/20/2026 3:59:59 PM EST |
| 270.00 | 0.00 | 0.54 | 0.27 | % | 0.00 | 0 | 0 | 0.56 | 0.00 | 0.00 | 0.00 | 2/20/2026 3:59:59 PM EST | |||
| 280.00 | 0.00 | 0.99 | 0.50 | % | 0.00 | 0 | 0 | 0.69 | 0.00 | 0.00 | 0.00 | 2/20/2026 3:59:59 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 65.00 | 0.00 | 0.52 | 0.26 | % | 0.00 | 0 | 12 | EST | |||||||
| 70.00 | 0.00 | 4.80 | 2.40 | 0.01 | 0.00 | 0.00% | 0.03 | 0 | 2 | 2/11/2026 | EST | ||||
| 75.00 | 0.00 | 4.80 | 2.40 | % | 0.03 | 0 | 9 | EST | |||||||
| 80.00 | 0.00 | 4.80 | 2.40 | 0.16 | 0.00 | 0.00% | 0.03 | 0 | 36 | 2/11/2026 | EST | ||||
| 85.00 | 0.00 | 4.80 | 2.40 | 0.45 | 0.00 | 0.00% | 0.03 | 0 | 1,094 | 2/11/2026 | EST | ||||
| 87.50 | 0.00 | 4.80 | 2.40 | 0.33 | 0.00 | 0.00% | 0.03 | 0 | 14 | 2/11/2026 | EST | ||||
| 90.00 | 0.00 | 4.80 | 2.40 | 0.22 | 0.00 | 0.00% | 0.03 | 0 | 116 | 2/17/2026 | EST | ||||
| 92.50 | 0.00 | 4.50 | 2.25 | % | 0.02 | 0 | 308 | EST | |||||||
| 95.00 | 0.03 | 1.47 | 0.75 | 1.72 | 0.00 | 0.00% | 0.01 | 0 | 173 | 2/12/2026 | EST | ||||
| 97.50 | 0.38 | 4.85 | 2.62 | % | 0.03 | 0 | 50 | EST | |||||||
| 100.00 | 1.22 | 2.57 | 1.90 | 1.63 | 0.00 | 0.00% | 0.02 | 0 | 22 | 2/18/2026 | EST | ||||
| 100.00 | 0.00 | 2.13 | 1.07 | 8.95 | 0.00 | 0.00% | 0.01 | 0 | 0 | 1.77 | 0.00 | 0.00 | 0.00 | 1/29/2026 | 2/20/2026 3:59:59 PM EST |
| 105.00 | 0.00 | 2.13 | 1.07 | 12.90 | 0.00 | 0.00% | 0.01 | 0 | 0 | 1.66 | 0.00 | 0.00 | 0.00 | 1/28/2026 | 2/20/2026 3:59:59 PM EST |
| 105.00 | 3.50 | 6.40 | 4.95 | % | 0.05 | 0 | 20 | EST | |||||||
| 110.00 | 0.00 | 2.13 | 1.07 | 15.10 | 0.00 | 0.00% | 0.01 | 0 | 0 | 1.56 | 0.00 | 0.00 | 0.00 | 1/27/2026 | 2/20/2026 3:59:59 PM EST |
| 110.00 | 5.60 | 9.20 | 7.40 | % | 0.07 | 0 | 20 | EST | |||||||
| 115.00 | 0.00 | 2.13 | 1.07 | 22.45 | 0.00 | 0.00% | 0.01 | 0 | 0 | 1.47 | 0.00 | 0.00 | 0.00 | 1/28/2026 | 2/20/2026 3:59:59 PM EST |
| 115.00 | 10.50 | 13.50 | 12.00 | % | 0.10 | 0 | 86 | EST | |||||||
| 120.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 1.38 | 0.00 | 0.00 | 0.00 | 2/20/2026 3:59:59 PM EST | |||
| 120.00 | 15.50 | 18.50 | 17.00 | 16.57 | 0.00 | 0.00% | 0.14 | 0 | 5 | 2/17/2026 | EST | ||||
| 125.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 1.29 | 0.00 | 0.00 | 0.00 | 2/20/2026 3:59:59 PM EST | |||
| 125.00 | 20.50 | 23.50 | 22.00 | % | 0.18 | 0 | 0 | EST | |||||||
| 130.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 1.21 | 0.00 | 0.00 | 0.00 | 2/20/2026 3:59:59 PM EST | |||
| 130.00 | 25.50 | 28.50 | 27.00 | % | 0.21 | 0 | 0 | EST | |||||||
| 135.00 | 0.00 | 2.14 | 1.07 | 45.40 | 0.00 | 0.00% | 0.01 | 0 | 0 | 1.13 | 0.00 | 0.00 | 0.00 | 1/20/2026 | 2/20/2026 3:59:59 PM EST |
| 135.00 | 30.50 | 33.50 | 32.00 | % | 0.24 | 0 | 57 | EST | |||||||
| 140.00 | 0.00 | 1.60 | 0.80 | 0.09 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.83 | 0.00 | 0.00 | 0.00 | 2/17/2026 | 2/20/2026 3:59:59 PM EST |
| 140.00 | 35.50 | 38.50 | 37.00 | % | 0.26 | 0 | 0 | EST | |||||||
| 145.00 | 0.00 | 0.56 | 0.28 | % | 0.00 | 0 | 0 | 0.72 | 0.00 | 0.00 | 0.00 | 2/20/2026 3:59:59 PM EST | |||
| 150.00 | 0.00 | 0.39 | 0.20 | % | 0.00 | 0 | 0 | 0.62 | 0.00 | 0.00 | -0.01 | 2/20/2026 3:59:59 PM EST | |||
| 155.00 | 0.00 | 0.74 | 0.37 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.64 | 0.00 | 0.00 | -0.01 | 2/10/2026 | 2/20/2026 3:59:59 PM EST |
| 160.00 | 0.00 | 0.13 | 0.07 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 9 | 0.43 | -0.01 | 0.00 | -0.03 | 2/17/2026 | 2/20/2026 3:59:59 PM EST |
| 165.00 | 0.02 | 0.53 | 0.28 | 0.14 | 0.00 | 0.00% | 0.00 | 0 | 7 | 0.39 | -0.02 | 0.00 | -0.05 | 2/19/2026 | 2/20/2026 3:59:59 PM EST |
| 170.00 | 0.09 | 0.60 | 0.35 | 0.37 | 0.00 | 0.00% | 0.00 | 0 | 12 | 0.38 | -0.03 | 0.00 | -0.05 | 2/18/2026 | 2/20/2026 3:59:59 PM EST |
| 175.00 | 0.19 | 0.55 | 0.37 | 0.45 | -0.24 | -34.79% | 0.00 | 40 | 7 | 0.34 | -0.05 | 0.00 | -0.07 | 2/20/2026 | 2/20/2026 3:59:59 PM EST |
| 180.00 | 0.45 | 0.81 | 0.63 | 0.47 | 0.00 | 0.00% | 0.00 | 0 | 6 | 0.33 | -0.07 | 0.01 | -0.07 | 2/19/2026 | 2/20/2026 3:59:59 PM EST |
| 185.00 | 0.76 | 1.18 | 0.97 | 0.95 | -0.04 | -4.04% | 0.01 | 52 | 27 | 0.31 | -0.11 | 0.01 | -0.08 | 2/20/2026 | 2/20/2026 3:59:59 PM EST |
| 190.00 | 1.09 | 1.71 | 1.40 | 1.45 | +0.21 | +16.94% | 0.01 | 6 | 39 | 0.28 | -0.16 | 0.01 | -0.09 | 2/20/2026 | 2/20/2026 3:59:59 PM EST |
| 195.00 | 1.92 | 2.55 | 2.24 | 2.62 | +0.32 | +13.92% | 0.01 | 10 | 48 | 0.27 | -0.24 | 0.02 | -0.10 | 2/20/2026 | 2/20/2026 3:59:59 PM EST |
| 200.00 | 3.25 | 3.95 | 3.60 | 3.62 | +0.32 | +9.70% | 0.02 | 63 | 126 | 0.25 | -0.35 | 0.03 | -0.11 | 2/20/2026 | 2/20/2026 3:59:59 PM EST |
| 210.00 | 8.15 | 9.55 | 8.85 | 8.76 | +0.27 | +3.18% | 0.04 | 5 | 35 | 0.25 | -0.63 | 0.03 | -0.10 | 2/20/2026 | 2/20/2026 3:59:59 PM EST |
| 220.00 | 15.35 | 17.30 | 16.33 | 13.90 | 0.00 | 0.00% | 0.07 | 0 | 2 | 0.32 | -0.83 | 0.02 | -0.07 | 2/17/2026 | 2/20/2026 3:59:59 PM EST |
| 230.00 | 23.65 | 26.80 | 25.23 | 40.70 | 0.00 | 0.00% | 0.11 | 0 | 5 | 0.39 | -0.94 | 0.01 | -0.03 | 2/10/2026 | 2/20/2026 3:59:59 PM EST |
| 240.00 | 33.35 | 37.10 | 35.23 | 50.70 | 0.00 | 0.00% | 0.15 | 0 | 5 | 0.52 | -0.98 | 0.00 | -0.01 | 2/10/2026 | 2/20/2026 3:59:59 PM EST |
| 250.00 | 43.25 | 47.40 | 45.33 | % | 0.18 | 0 | 0 | 0.61 | -1.00 | 0.00 | 0.00 | 2/20/2026 3:59:59 PM EST | |||
| 260.00 | 53.25 | 57.30 | 55.28 | % | 0.21 | 0 | 0 | 0.69 | -1.00 | 0.00 | 0.00 | 2/20/2026 3:59:59 PM EST | |||
| 270.00 | 63.60 | 66.40 | 65.00 | 63.95 | 0.00 | 0.00% | 0.24 | 0 | 0 | 0.69 | -1.00 | 0.00 | 0.00 | 2/19/2026 | 2/20/2026 3:59:59 PM EST |
| 280.00 | 73.60 | 76.40 | 75.00 | 73.95 | 0.00 | 0.00% | 0.27 | 0 | 0 | 0.76 | -1.00 | 0.00 | 0.00 | 2/19/2026 | 2/20/2026 3:59:59 PM EST |