Options Chain for ASTRAZENECA PLC ORD (AZN) - $156.10 as of 10/14/2026 7:09:16 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 110.00 | 45.40 | 48.00 | 46.70 | 46.55 | 0.00 | 0.00% | 0.42 | 0 | 6 | 3.16 | 1.00 | 0.00 | 0.00 | 8/3/2026 | 10/13/2026 4:00:06 PM EST |
| 115.00 | 39.60 | 43.00 | 41.30 | 53.82 | 0.00 | 0.00% | 0.36 | 0 | 4 | 2.85 | 1.00 | 0.00 | 0.00 | 9/22/2026 | 10/13/2026 4:00:06 PM EST |
| 120.00 | 35.70 | 37.90 | 36.80 | 49.47 | 0.00 | 0.00% | 0.31 | 0 | 3 | 2.51 | 1.00 | 0.00 | 0.00 | 9/22/2026 | 10/13/2026 4:00:06 PM EST |
| 125.00 | 29.70 | 33.10 | 31.40 | % | 0.25 | 0 | 0 | 2.29 | 1.00 | 0.00 | 0.00 | 10/13/2026 4:00:06 PM EST | |||
| 130.00 | 25.10 | 28.10 | 26.60 | 36.96 | 0.00 | 0.00% | 0.20 | 0 | 42 | 1.99 | 1.00 | 0.00 | 0.00 | 9/18/2026 | 10/13/2026 4:00:06 PM EST |
| 135.00 | 20.40 | 22.20 | 21.30 | % | 0.16 | 0 | 0 | 1.41 | 1.00 | 0.00 | 0.00 | 10/13/2026 4:00:06 PM EST | |||
| 140.00 | 15.40 | 17.30 | 16.35 | 21.00 | 0.00 | 0.00% | 0.12 | 0 | 15 | 1.18 | 0.99 | 0.00 | -0.01 | 9/10/2026 | 10/13/2026 4:00:06 PM EST |
| 145.00 | 10.60 | 12.30 | 11.45 | 12.45 | 0.00 | 0.00% | 0.08 | 0 | 5 | 0.91 | 0.97 | 0.01 | -0.09 | 10/6/2026 | 10/13/2026 4:00:06 PM EST |
| 150.00 | 5.70 | 7.30 | 6.50 | 10.92 | 0.00 | 0.00% | 0.04 | 0 | 74 | 0.63 | 0.85 | 0.04 | -0.28 | 10/13/2026 | 10/13/2026 4:00:06 PM EST |
| 155.00 | 2.35 | 2.90 | 2.63 | 3.00 | 0.00 | 0.00% | 0.02 | 0 | 221 | 0.37 | 0.58 | 0.07 | -0.38 | 10/13/2026 | 10/13/2026 4:00:06 PM EST |
| 160.00 | 0.70 | 1.00 | 0.85 | 0.82 | 0.00 | 0.00% | 0.01 | 0 | 2,566 | 0.40 | 0.24 | 0.06 | -0.29 | 10/13/2026 | 10/13/2026 4:00:06 PM EST |
| 165.00 | 0.00 | 0.30 | 0.15 | 0.17 | 0.00 | 0.00% | 0.00 | 0 | 3,208 | 0.47 | 0.06 | 0.02 | -0.11 | 10/13/2026 | 10/13/2026 4:00:06 PM EST |
| 170.00 | 0.00 | 0.10 | 0.05 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 19,024 | 0.52 | 0.01 | 0.00 | -0.01 | 10/13/2026 | 10/13/2026 4:00:06 PM EST |
| 175.00 | 0.00 | 0.10 | 0.05 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 1,793 | 0.66 | 0.00 | 0.00 | 0.00 | 10/13/2026 | 10/13/2026 4:00:06 PM EST |
| 180.00 | 0.00 | 0.10 | 0.05 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 749 | 0.79 | 0.00 | 0.00 | 0.00 | 10/13/2026 | 10/13/2026 4:00:06 PM EST |
| 185.00 | 0.00 | 1.05 | 0.53 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 604 | 0.83 | 0.00 | 0.00 | 0.00 | 10/13/2026 | 10/13/2026 4:00:06 PM EST |
| 190.00 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 406 | 0.94 | 0.00 | 0.00 | 0.00 | 10/9/2026 | 10/13/2026 4:00:06 PM EST |
| 195.00 | 0.00 | 1.15 | 0.58 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1,626 | 1.81 | 0.00 | 0.00 | 0.00 | 10/1/2026 | 10/13/2026 4:00:06 PM EST |
| 200.00 | 0.00 | 1.05 | 0.53 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 260 | 1.92 | 0.00 | 0.00 | 0.00 | 10/8/2026 | 10/13/2026 4:00:06 PM EST |
| 210.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 516 | 1.34 | 0.00 | 0.00 | 0.00 | 9/22/2026 | 10/13/2026 4:00:06 PM EST |
| 220.00 | 0.00 | 0.05 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 311 | 1.52 | 0.00 | 0.00 | 0.00 | 10/13/2026 | 10/13/2026 4:00:06 PM EST |
| 230.00 | 0.00 | 0.50 | 0.25 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 38 | 2.32 | 0.00 | 0.00 | 0.00 | 9/1/2026 | 10/13/2026 4:00:06 PM EST |
| 240.00 | 0.00 | 2.15 | 1.08 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 35 | 3.39 | 0.00 | 0.00 | 0.00 | 9/9/2026 | 10/13/2026 4:00:06 PM EST |
| 250.00 | 0.00 | 2.15 | 1.08 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 13 | 3.61 | 0.00 | 0.00 | 0.00 | 8/25/2026 | 10/13/2026 4:00:06 PM EST |
| 260.00 | 0.00 | 2.15 | 1.08 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 28 | 3.83 | 0.00 | 0.00 | 0.00 | 9/9/2026 | 10/13/2026 4:00:06 PM EST |
| 270.00 | 0.00 | 2.15 | 1.08 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 3 | 4.03 | 0.00 | 0.00 | 0.00 | 9/23/2026 | 10/13/2026 4:00:06 PM EST |
| 280.00 | 0.00 | 2.15 | 1.08 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 9 | 4.22 | 0.00 | 0.00 | 0.00 | 5/18/2026 | 10/13/2026 4:00:06 PM EST |
| 290.00 | 0.00 | 2.15 | 1.08 | 0.60 | 0.00 | 0.00% | 0.00 | 0 | 2 | 4.40 | 0.00 | 0.00 | 0.00 | 4/17/2026 | 10/13/2026 4:00:06 PM EST |
| 300.00 | 0.00 | 2.15 | 1.08 | 0.45 | 0.00 | 0.00% | 0.00 | 0 | 15 | 4.57 | 0.00 | 0.00 | 0.00 | 4/17/2026 | 10/13/2026 4:00:06 PM EST |
| 310.00 | 0.00 | 2.15 | 1.08 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 5 | 4.74 | 0.00 | 0.00 | 0.00 | 4/17/2026 | 10/13/2026 4:00:06 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 | 1.15 | 0.58 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 11 | 2.73 | 0.00 | 0.00 | 0.00 | 9/29/2026 | 10/13/2026 4:00:06 PM EST |
| 115.00 | 0.00 | 1.00 | 0.50 | 1.06 | 0.00 | 0.00% | 0.00 | 0 | 43 | 2.37 | 0.00 | 0.00 | 0.00 | 9/22/2026 | 10/13/2026 4:00:06 PM EST |
| 120.00 | 0.00 | 1.00 | 0.50 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 80 | 2.10 | 0.00 | 0.00 | 0.00 | 9/22/2026 | 10/13/2026 4:00:06 PM EST |
| 125.00 | 0.00 | 0.95 | 0.48 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 49 | 1.82 | 0.00 | 0.00 | 0.00 | 10/5/2026 | 10/13/2026 4:00:06 PM EST |
| 130.00 | 0.00 | 0.50 | 0.25 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 176 | 0.90 | 0.00 | 0.00 | 0.00 | 10/12/2026 | 10/13/2026 4:00:06 PM EST |
| 135.00 | 0.00 | 0.10 | 0.05 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 238 | 0.81 | 0.00 | 0.00 | 0.00 | 10/13/2026 | 10/13/2026 4:00:06 PM EST |
| 140.00 | 0.00 | 0.15 | 0.08 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 335 | 0.69 | -0.01 | 0.00 | -0.01 | 10/13/2026 | 10/13/2026 4:00:06 PM EST |
| 145.00 | 0.00 | 0.25 | 0.13 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 293 | 0.56 | -0.03 | 0.01 | -0.09 | 10/13/2026 | 10/13/2026 4:00:06 PM EST |
| 150.00 | 0.05 | 0.45 | 0.25 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 832 | 0.36 | -0.15 | 0.04 | -0.28 | 10/13/2026 | 10/13/2026 4:00:06 PM EST |
| 155.00 | 1.60 | 1.85 | 1.73 | 1.74 | 0.00 | 0.00% | 0.01 | 0 | 2,759 | 0.39 | -0.42 | 0.07 | -0.38 | 10/13/2026 | 10/13/2026 4:00:06 PM EST |
| 160.00 | 4.20 | 5.20 | 4.70 | 4.00 | 0.00 | 0.00% | 0.03 | 0 | 3,880 | 0.36 | -0.76 | 0.06 | -0.29 | 10/13/2026 | 10/13/2026 4:00:06 PM EST |
| 165.00 | 8.40 | 10.10 | 9.25 | 6.53 | 0.00 | 0.00% | 0.06 | 0 | 4,699 | 0.71 | -0.94 | 0.02 | -0.11 | 10/9/2026 | 10/13/2026 4:00:06 PM EST |
| 170.00 | 12.90 | 14.70 | 13.80 | 13.05 | 0.00 | 0.00% | 0.08 | 0 | 187 | 0.81 | -0.99 | 0.00 | -0.01 | 10/13/2026 | 10/13/2026 4:00:06 PM EST |
| 175.00 | 17.00 | 20.20 | 18.60 | 14.50 | 0.00 | 0.00% | 0.11 | 0 | 0 | 1.16 | -1.00 | 0.00 | 0.00 | 10/1/2026 | 10/13/2026 4:00:06 PM EST |
| 180.00 | 23.80 | 24.30 | 24.05 | 22.78 | 0.00 | 0.00% | 0.13 | 0 | 0 | 0.95 | -1.00 | 0.00 | 0.00 | 10/2/2026 | 10/13/2026 4:00:06 PM EST |
| 185.00 | 27.00 | 30.60 | 28.80 | 26.20 | 0.00 | 0.00% | 0.16 | 0 | 0 | 1.65 | -1.00 | 0.00 | 0.00 | 10/1/2026 | 10/13/2026 4:00:06 PM EST |
| 190.00 | 32.00 | 35.30 | 33.65 | 32.28 | 0.00 | 0.00% | 0.18 | 0 | 0 | 1.72 | -1.00 | 0.00 | 0.00 | 9/9/2026 | 10/13/2026 4:00:06 PM EST |
| 195.00 | 37.00 | 40.00 | 38.50 | 18.40 | 0.00 | 0.00% | 0.20 | 0 | 0 | 1.76 | -1.00 | 0.00 | 0.00 | 6/8/2026 | 10/13/2026 4:00:06 PM EST |
| 200.00 | 42.00 | 45.00 | 43.50 | 43.85 | 0.00 | 0.00% | 0.22 | 0 | 0 | 1.90 | -1.00 | 0.00 | 0.00 | 8/14/2026 | 10/13/2026 4:00:06 PM EST |
| 210.00 | 52.10 | 55.30 | 53.70 | 30.35 | 0.00 | 0.00% | 0.26 | 0 | 0 | 2.31 | -1.00 | 0.00 | 0.00 | 5/7/2026 | 10/13/2026 4:00:06 PM EST |
| 220.00 | 62.00 | 64.80 | 63.40 | 35.10 | 0.00 | 0.00% | 0.29 | 0 | 0 | 2.31 | -1.00 | 0.00 | 0.00 | 5/21/2026 | 10/13/2026 4:00:06 PM EST |
| 230.00 | 72.00 | 75.00 | 73.50 | 30.84 | 0.00 | 0.00% | 0.32 | 0 | 0 | 2.66 | -1.00 | 0.00 | 0.00 | 4/14/2026 | 10/13/2026 4:00:06 PM EST |
| 240.00 | 82.00 | 85.30 | 83.65 | 38.64 | 0.00 | 0.00% | 0.35 | 0 | 0 | 3.04 | -1.00 | 0.00 | 0.00 | 4/14/2026 | 10/13/2026 4:00:06 PM EST |
| 250.00 | 92.00 | 95.00 | 93.50 | % | 0.37 | 0 | 0 | 3.09 | -1.00 | 0.00 | 0.00 | 10/13/2026 4:00:06 PM EST | |||
| 260.00 | 102.00 | 105.50 | 103.75 | % | 0.40 | 0 | 0 | 3.56 | -1.00 | 0.00 | 0.00 | 10/13/2026 4:00:06 PM EST | |||
| 270.00 | 112.00 | 115.90 | 113.95 | % | 0.42 | 0 | 0 | 3.94 | -1.00 | 0.00 | 0.00 | 10/13/2026 4:00:06 PM EST | |||
| 280.00 | 122.00 | 125.80 | 123.90 | % | 0.44 | 0 | 0 | 4.09 | -1.00 | 0.00 | 0.00 | 10/13/2026 4:00:06 PM EST | |||
| 290.00 | 132.00 | 135.90 | 133.95 | % | 0.46 | 0 | 0 | 4.32 | -1.00 | 0.00 | 0.00 | 10/13/2026 4:00:06 PM EST | |||
| 300.00 | 142.00 | 145.10 | 143.55 | % | 0.48 | 0 | 0 | 4.04 | -1.00 | 0.00 | 0.00 | 10/13/2026 4:00:06 PM EST | |||
| 310.00 | 152.00 | 155.00 | 153.50 | % | 0.50 | 0 | 0 | 4.13 | -1.00 | 0.00 | 0.00 | 10/13/2026 4:00:06 PM EST |