Options Chain for ASTRAZENECA PLC ORD (AZN) - $183.39 as of 6/12/2026 8:39:45 AM 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 | 38.70 | 41.90 | 40.30 | % | 0.81 | 0 | 0 | EST | |||||||
| 55.00 | 33.90 | 36.90 | 35.40 | % | 0.64 | 0 | 0 | EST | |||||||
| 60.00 | 28.90 | 31.90 | 30.40 | % | 0.51 | 0 | 0 | EST | |||||||
| 65.00 | 23.90 | 26.90 | 25.40 | % | 0.39 | 0 | 0 | EST | |||||||
| 70.00 | 18.90 | 21.90 | 20.40 | % | 0.29 | 0 | 0 | EST | |||||||
| 75.00 | 13.90 | 16.90 | 15.40 | 15.51 | 0.00 | 0.00% | 0.21 | 0 | 20 | 6/1/2026 | EST | ||||
| 77.50 | 11.40 | 14.50 | 12.95 | 13.30 | 0.00 | 0.00% | 0.17 | 0 | 6 | 6/1/2026 | EST | ||||
| 80.00 | 9.00 | 12.00 | 10.50 | 11.15 | 0.00 | 0.00% | 0.13 | 0 | 46 | 6/11/2026 | EST | ||||
| 82.50 | 6.50 | 9.50 | 8.00 | % | 0.10 | 0 | 3 | EST | |||||||
| 85.00 | 4.00 | 7.00 | 5.50 | % | 0.06 | 0 | 18 | EST | |||||||
| 87.50 | 2.05 | 4.80 | 3.43 | % | 0.04 | 0 | 9 | EST | |||||||
| 90.00 | 0.70 | 2.80 | 1.75 | 2.45 | 0.00 | 0.00% | 0.02 | 0 | 81 | 6/10/2026 | EST | ||||
| 92.50 | 0.05 | 1.35 | 0.70 | 2.94 | 0.00 | 0.00% | 0.01 | 0 | 158 | 5/18/2026 | EST | ||||
| 95.00 | 0.00 | 0.55 | 0.28 | 0.57 | 0.00 | 0.00% | 0.00 | 0 | 336 | 6/10/2026 | EST | ||||
| 97.50 | 0.00 | 0.50 | 0.25 | 1.55 | 0.00 | 0.00% | 0.00 | 0 | 128 | 5/12/2026 | EST | ||||
| 100.00 | 0.00 | 0.50 | 0.25 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 298 | 6/10/2026 | EST | ||||
| 100.00 | 77.70 | 81.00 | 79.35 | 86.44 | 0.00 | 0.00% | 0.79 | 0 | 1 | 3.23 | 1.00 | 0.00 | 0.00 | 3/23/2026 | 6/12/2026 4:00:07 PM EST |
| 105.00 | 0.00 | 0.65 | 0.33 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 1,585 | 6/10/2026 | EST | ||||
| 105.00 | 73.00 | 76.00 | 74.50 | 91.35 | 0.00 | 0.00% | 0.71 | 0 | 11 | 3.00 | 1.00 | 0.00 | 0.00 | 3/31/2026 | 6/12/2026 4:00:07 PM EST |
| 110.00 | 0.00 | 1.25 | 0.63 | 0.57 | 0.00 | 0.00% | 0.01 | 0 | 69 | 4/24/2026 | EST | ||||
| 110.00 | 68.00 | 71.00 | 69.50 | 84.79 | 0.00 | 0.00% | 0.63 | 0 | 8 | 2.77 | 1.00 | 0.00 | 0.00 | 3/30/2026 | 6/12/2026 4:00:07 PM EST |
| 115.00 | 0.00 | 0.60 | 0.30 | % | 0.00 | 0 | 36 | EST | |||||||
| 115.00 | 62.90 | 66.00 | 64.45 | 70.88 | 0.00 | 0.00% | 0.56 | 0 | 15 | 2.56 | 1.00 | 0.00 | 0.00 | 3/23/2026 | 6/12/2026 4:00:07 PM EST |
| 120.00 | 0.00 | 0.50 | 0.25 | % | 0.00 | 0 | 500 | EST | |||||||
| 120.00 | 57.60 | 61.00 | 59.30 | 76.60 | 0.00 | 0.00% | 0.49 | 0 | 17 | 2.39 | 1.00 | 0.00 | 0.00 | 3/31/2026 | 6/12/2026 4:00:07 PM EST |
| 125.00 | 0.00 | 0.60 | 0.30 | % | 0.00 | 0 | 8 | EST | |||||||
| 125.00 | 52.70 | 56.00 | 54.35 | 62.31 | 0.00 | 0.00% | 0.43 | 0 | 14 | 2.16 | 1.00 | 0.00 | 0.00 | 3/23/2026 | 6/12/2026 4:00:07 PM EST |
| 130.00 | 0.00 | 0.60 | 0.30 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 19 | 4/13/2026 | EST | ||||
| 130.00 | 47.40 | 51.00 | 49.20 | 56.62 | 0.00 | 0.00% | 0.38 | 0 | 11 | 1.97 | 1.00 | 0.00 | 0.00 | 3/23/2026 | 6/12/2026 4:00:07 PM EST |
| 135.00 | 42.90 | 46.00 | 44.45 | 49.70 | 0.00 | 0.00% | 0.33 | 0 | 5 | 1.79 | 1.00 | 0.00 | 0.00 | 6/8/2026 | 6/12/2026 4:00:07 PM EST |
| 140.00 | 38.60 | 41.00 | 39.80 | 62.00 | 0.00 | 0.00% | 0.28 | 0 | 1 | 1.63 | 1.00 | 0.00 | 0.00 | 4/1/2026 | 6/12/2026 4:00:07 PM EST |
| 145.00 | 33.20 | 36.00 | 34.60 | 39.61 | 0.00 | 0.00% | 0.24 | 0 | 3 | 1.43 | 1.00 | 0.00 | 0.00 | 5/11/2026 | 6/12/2026 4:00:07 PM EST |
| 150.00 | 28.60 | 31.00 | 29.80 | 40.95 | 0.00 | 0.00% | 0.20 | 0 | 2 | 1.28 | 1.00 | 0.00 | 0.00 | 3/25/2026 | 6/12/2026 4:00:07 PM EST |
| 155.00 | 22.50 | 26.00 | 24.25 | % | 0.16 | 0 | 0 | 1.11 | 1.00 | 0.00 | 0.00 | 6/12/2026 4:00:07 PM EST | |||
| 160.00 | 18.60 | 21.00 | 19.80 | 26.76 | 0.00 | 0.00% | 0.12 | 0 | 2 | 0.90 | 1.00 | 0.00 | -0.01 | 5/11/2026 | 6/12/2026 4:00:07 PM EST |
| 165.00 | 13.50 | 16.10 | 14.80 | 11.90 | 0.00 | 0.00% | 0.09 | 0 | 7 | 0.75 | 0.99 | 0.01 | -0.07 | 6/3/2026 | 6/12/2026 4:00:07 PM EST |
| 170.00 | 8.90 | 10.70 | 9.80 | 16.70 | 0.00 | 0.00% | 0.06 | 0 | 7 | 0.54 | 0.93 | 0.02 | -0.19 | 6/5/2026 | 6/12/2026 4:00:07 PM EST |
| 175.00 | 4.80 | 6.30 | 5.55 | 5.70 | 0.00 | 0.00% | 0.03 | 0 | 92 | 0.18 | 0.81 | 0.05 | -0.25 | 6/10/2026 | 6/12/2026 4:00:07 PM EST |
| 180.00 | 1.75 | 2.35 | 2.05 | 2.65 | -2.35 | -47.00% | 0.01 | 39 | 342 | 0.19 | 0.54 | 0.06 | -0.25 | 6/12/2026 | 6/12/2026 4:00:07 PM EST |
| 185.00 | 0.35 | 0.65 | 0.50 | 0.75 | -1.20 | -61.54% | 0.00 | 352 | 781 | 0.20 | 0.25 | 0.04 | -0.16 | 6/12/2026 | 6/12/2026 4:00:07 PM EST |
| 190.00 | 0.00 | 0.15 | 0.08 | 0.15 | -0.60 | -80.00% | 0.00 | 55 | 1,837 | 0.28 | 0.07 | 0.02 | -0.06 | 6/12/2026 | 6/12/2026 4:00:07 PM EST |
| 195.00 | 0.00 | 0.20 | 0.10 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 783 | 0.40 | 0.01 | 0.00 | -0.01 | 6/11/2026 | 6/12/2026 4:00:07 PM EST |
| 200.00 | 0.00 | 0.20 | 0.10 | 0.15 | +0.02 | +15.39% | 0.00 | 1 | 948 | 0.49 | 0.00 | 0.00 | 0.00 | 6/12/2026 | 6/12/2026 4:00:07 PM EST |
| 210.00 | 0.00 | 0.05 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 38 | 6,424 | 0.54 | 0.00 | 0.00 | 0.00 | 6/12/2026 | 6/12/2026 4:00:07 PM EST |
| 220.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 250 | 0.67 | 0.00 | 0.00 | 0.00 | 6/10/2026 | 6/12/2026 4:00:07 PM EST |
| 230.00 | 0.00 | 0.20 | 0.10 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 174 | 0.96 | 0.00 | 0.00 | 0.00 | 5/29/2026 | 6/12/2026 4:00:07 PM EST |
| 240.00 | 0.00 | 0.75 | 0.38 | 0.38 | 0.00 | 0.00% | 0.00 | 0 | 29 | 1.38 | 0.00 | 0.00 | 0.00 | 4/28/2026 | 6/12/2026 4:00:07 PM EST |
| 250.00 | 0.00 | 1.05 | 0.53 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 12 | 1.56 | 0.00 | 0.00 | 0.00 | 5/19/2026 | 6/12/2026 4:00:07 PM EST |
| 260.00 | 0.00 | 3.70 | 1.85 | 0.14 | 0.00 | 0.00% | 0.01 | 0 | 1 | 2.09 | 0.00 | 0.00 | 0.00 | 3/30/2026 | 6/12/2026 4:00:07 PM EST |
| 270.00 | 0.00 | 2.55 | 1.28 | % | 0.00 | 0 | 2 | 2.23 | 0.00 | 0.00 | 0.00 | 6/12/2026 4:00:07 PM EST | |||
| 280.00 | 0.00 | 3.30 | 1.65 | % | 0.01 | 0 | 0 | 2.38 | 0.00 | 0.00 | 0.00 | 6/12/2026 4:00:07 PM EST | |||
| 290.00 | 0.00 | 3.30 | 1.65 | % | 0.01 | 0 | 0 | 2.51 | 0.00 | 0.00 | 0.00 | 6/12/2026 4:00:07 PM EST | |||
| 300.00 | 0.00 | 3.70 | 1.85 | % | 0.01 | 0 | 0 | 2.63 | 0.00 | 0.00 | 0.00 | 6/12/2026 4:00:07 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 | 0.60 | 0.30 | % | 0.01 | 0 | 2 | EST | |||||||
| 55.00 | 0.00 | 0.60 | 0.30 | % | 0.01 | 0 | 2 | EST | |||||||
| 60.00 | 0.00 | 0.50 | 0.25 | % | 0.00 | 0 | 9 | EST | |||||||
| 65.00 | 0.00 | 1.25 | 0.63 | % | 0.01 | 0 | 2 | EST | |||||||
| 70.00 | 0.00 | 0.50 | 0.25 | % | 0.00 | 0 | 25 | EST | |||||||
| 75.00 | 0.00 | 0.65 | 0.33 | % | 0.00 | 0 | 1 | EST | |||||||
| 77.50 | 0.00 | 0.65 | 0.33 | % | 0.00 | 0 | 80 | EST | |||||||
| 80.00 | 0.00 | 0.65 | 0.33 | 0.33 | 0.00 | 0.00% | 0.00 | 0 | 43 | 4/20/2026 | EST | ||||
| 82.50 | 0.00 | 0.70 | 0.35 | % | 0.00 | 0 | 169 | EST | |||||||
| 85.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 266 | EST | |||||||
| 87.50 | 0.05 | 1.25 | 0.65 | % | 0.01 | 0 | 127 | EST | |||||||
| 90.00 | 0.30 | 1.95 | 1.13 | % | 0.01 | 0 | 1,505 | EST | |||||||
| 92.50 | 1.55 | 3.90 | 2.73 | % | 0.03 | 0 | 143 | EST | |||||||
| 95.00 | 3.40 | 6.30 | 4.85 | % | 0.05 | 0 | 1,426 | EST | |||||||
| 97.50 | 5.50 | 8.70 | 7.10 | % | 0.07 | 0 | 10 | EST | |||||||
| 100.00 | 0.00 | 3.70 | 1.85 | 0.20 | 0.00 | 0.00% | 0.02 | 0 | 4 | 3.31 | 0.00 | 0.00 | 0.00 | 3/23/2026 | 6/12/2026 4:00:07 PM EST |
| 100.00 | 8.00 | 11.20 | 9.60 | % | 0.10 | 0 | 5 | EST | |||||||
| 105.00 | 0.00 | 3.70 | 1.85 | 0.38 | 0.00 | 0.00% | 0.02 | 0 | 3 | 3.08 | 0.00 | 0.00 | 0.00 | 3/23/2026 | 6/12/2026 4:00:07 PM EST |
| 105.00 | 13.00 | 16.20 | 14.60 | % | 0.14 | 0 | 0 | EST | |||||||
| 110.00 | 0.00 | 2.15 | 1.08 | 0.38 | 0.00 | 0.00% | 0.01 | 0 | 11 | 2.86 | 0.00 | 0.00 | 0.00 | 3/23/2026 | 6/12/2026 4:00:07 PM EST |
| 110.00 | 18.00 | 21.20 | 19.60 | % | 0.18 | 0 | 0 | EST | |||||||
| 115.00 | 0.00 | 1.45 | 0.73 | 0.38 | 0.00 | 0.00% | 0.01 | 0 | 15 | 2.40 | 0.00 | 0.00 | 0.00 | 3/30/2026 | 6/12/2026 4:00:07 PM EST |
| 115.00 | 23.00 | 26.30 | 24.65 | % | 0.21 | 0 | 0 | EST | |||||||
| 120.00 | 0.00 | 2.15 | 1.08 | 0.08 | 0.00 | 0.00% | 0.01 | 0 | 20 | 2.45 | 0.00 | 0.00 | 0.00 | 5/15/2026 | 6/12/2026 4:00:07 PM EST |
| 120.00 | 28.00 | 31.20 | 29.60 | % | 0.25 | 0 | 1 | EST | |||||||
| 125.00 | 0.00 | 0.80 | 0.40 | 0.44 | 0.00 | 0.00% | 0.00 | 0 | 14 | 1.77 | 0.00 | 0.00 | 0.00 | 3/23/2026 | 6/12/2026 4:00:07 PM EST |
| 125.00 | 33.00 | 36.30 | 34.65 | % | 0.28 | 0 | 0 | EST | |||||||
| 130.00 | 0.00 | 2.15 | 1.08 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 14 | 2.06 | 0.00 | 0.00 | 0.00 | 6/8/2026 | 6/12/2026 4:00:07 PM EST |
| 130.00 | 38.00 | 42.10 | 40.05 | % | 0.31 | 0 | 0 | EST | |||||||
| 135.00 | 0.00 | 0.65 | 0.33 | 0.39 | 0.00 | 0.00% | 0.00 | 0 | 6 | 1.39 | 0.00 | 0.00 | 0.00 | 5/14/2026 | 6/12/2026 4:00:07 PM EST |
| 140.00 | 0.00 | 0.65 | 0.33 | 0.42 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.24 | 0.00 | 0.00 | 0.00 | 4/7/2026 | 6/12/2026 4:00:07 PM EST |
| 145.00 | 0.00 | 0.45 | 0.23 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 7 | 1.02 | 0.00 | 0.00 | 0.00 | 5/29/2026 | 6/12/2026 4:00:07 PM EST |
| 150.00 | 0.00 | 0.45 | 0.23 | 0.14 | 0.00 | 0.00% | 0.00 | 0 | 17 | 0.88 | 0.00 | 0.00 | 0.00 | 6/9/2026 | 6/12/2026 4:00:07 PM EST |
| 155.00 | 0.00 | 0.45 | 0.23 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 131 | 0.75 | 0.00 | 0.00 | 0.00 | 6/11/2026 | 6/12/2026 4:00:07 PM EST |
| 160.00 | 0.00 | 0.50 | 0.25 | 0.24 | 0.00 | 0.00% | 0.00 | 0 | 33 | 0.64 | 0.00 | 0.00 | -0.01 | 6/5/2026 | 6/12/2026 4:00:07 PM EST |
| 165.00 | 0.00 | 0.35 | 0.18 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 49 | 0.46 | -0.01 | 0.01 | -0.07 | 6/11/2026 | 6/12/2026 4:00:07 PM EST |
| 170.00 | 0.10 | 0.70 | 0.40 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 3,864 | 0.35 | -0.07 | 0.02 | -0.19 | 6/11/2026 | 6/12/2026 4:00:07 PM EST |
| 175.00 | 0.75 | 1.25 | 1.00 | 0.94 | -0.11 | -10.48% | 0.01 | 10 | 392 | 0.32 | -0.19 | 0.05 | -0.25 | 6/12/2026 | 6/12/2026 4:00:07 PM EST |
| 180.00 | 2.55 | 3.30 | 2.93 | 2.73 | +0.78 | +40.00% | 0.02 | 7 | 530 | 0.34 | -0.46 | 0.06 | -0.25 | 6/12/2026 | 6/12/2026 4:00:07 PM EST |
| 185.00 | 5.30 | 6.90 | 6.10 | 5.80 | +0.41 | +7.61% | 0.03 | 1 | 1,450 | 0.30 | -0.75 | 0.04 | -0.16 | 6/12/2026 | 6/12/2026 4:00:07 PM EST |
| 190.00 | 10.50 | 11.70 | 11.10 | 8.91 | 0.00 | 0.00% | 0.06 | 0 | 729 | 0.46 | -0.93 | 0.02 | -0.06 | 6/11/2026 | 6/12/2026 4:00:07 PM EST |
| 195.00 | 14.10 | 16.60 | 15.35 | 13.63 | 0.00 | 0.00% | 0.08 | 0 | 14 | 0.57 | -0.99 | 0.00 | -0.01 | 6/11/2026 | 6/12/2026 4:00:07 PM EST |
| 200.00 | 20.30 | 21.50 | 20.90 | 17.80 | 0.00 | 0.00% | 0.10 | 0 | 0 | 0.65 | -1.00 | 0.00 | 0.00 | 6/11/2026 | 6/12/2026 4:00:07 PM EST |
| 210.00 | 30.30 | 31.60 | 30.95 | 24.30 | 0.00 | 0.00% | 0.15 | 0 | 0 | 0.89 | -1.00 | 0.00 | 0.00 | 5/13/2026 | 6/12/2026 4:00:07 PM EST |
| 220.00 | 40.30 | 41.90 | 41.10 | 19.30 | 0.00 | 0.00% | 0.19 | 0 | 0 | 1.04 | -1.00 | 0.00 | 0.00 | 4/20/2026 | 6/12/2026 4:00:07 PM EST |
| 230.00 | 49.10 | 52.20 | 50.65 | 26.10 | 0.00 | 0.00% | 0.22 | 0 | 0 | 1.38 | -1.00 | 0.00 | 0.00 | 4/17/2026 | 6/12/2026 4:00:07 PM EST |
| 240.00 | 59.10 | 62.50 | 60.80 | 37.35 | 0.00 | 0.00% | 0.25 | 0 | 0 | 1.64 | -1.00 | 0.00 | 0.00 | 4/14/2026 | 6/12/2026 4:00:07 PM EST |
| 250.00 | 69.10 | 72.20 | 70.65 | % | 0.28 | 0 | 0 | 1.75 | -1.00 | 0.00 | 0.00 | 6/12/2026 4:00:07 PM EST | |||
| 260.00 | 79.10 | 82.20 | 80.65 | % | 0.31 | 0 | 0 | 1.87 | -1.00 | 0.00 | 0.00 | 6/12/2026 4:00:07 PM EST | |||
| 270.00 | 89.10 | 92.90 | 91.00 | 75.15 | 0.00 | 0.00% | 0.34 | 0 | 0 | 2.22 | -1.00 | 0.00 | 0.00 | 3/31/2026 | 6/12/2026 4:00:07 PM EST |
| 280.00 | 99.10 | 102.70 | 100.90 | % | 0.36 | 0 | 0 | 2.31 | -1.00 | 0.00 | 0.00 | 6/12/2026 4:00:07 PM EST | |||
| 290.00 | 109.10 | 112.00 | 110.55 | % | 0.38 | 0 | 0 | 2.27 | -1.00 | 0.00 | 0.00 | 6/12/2026 4:00:07 PM EST | |||
| 300.00 | 119.10 | 122.20 | 120.65 | % | 0.40 | 0 | 0 | 2.40 | -1.00 | 0.00 | 0.00 | 6/12/2026 4:00:07 PM EST |