Options Chain for ASTRAZENECA PLC ORD (AZN) - $161.00 as of 8/7/2026 7:39:45 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 50.00 | 29.60 | 32.80 | 31.20 | % | 0.62 | 0 | 0 | EST | |||||||
| 55.00 | 24.70 | 27.80 | 26.25 | 25.00 | 0.00 | 0.00% | 0.48 | 0 | 0 | 8/6/2026 | EST | ||||
| 60.00 | 19.70 | 22.80 | 21.25 | % | 0.35 | 0 | 0 | EST | |||||||
| 65.00 | 14.90 | 17.70 | 16.30 | % | 0.25 | 0 | 0 | EST | |||||||
| 70.00 | 10.30 | 12.90 | 11.60 | 18.12 | 0.00 | 0.00% | 0.17 | 0 | 8 | 7/9/2026 | EST | ||||
| 75.00 | 5.90 | 8.90 | 7.40 | 12.95 | 0.00 | 0.00% | 0.10 | 0 | 13 | 7/10/2026 | EST | ||||
| 77.50 | 4.40 | 6.20 | 5.30 | % | 0.07 | 0 | 2 | EST | |||||||
| 80.00 | 3.00 | 4.50 | 3.75 | 3.00 | 0.00 | 0.00% | 0.05 | 0 | 23 | 8/3/2026 | EST | ||||
| 82.50 | 1.85 | 3.20 | 2.53 | % | 0.03 | 0 | 7 | EST | |||||||
| 85.00 | 1.00 | 2.35 | 1.68 | 13.01 | 0.00 | 0.00% | 0.02 | 0 | 55 | 7/7/2026 | EST | ||||
| 87.50 | 0.35 | 1.70 | 1.03 | % | 0.01 | 0 | 4 | EST | |||||||
| 90.00 | 0.00 | 1.25 | 0.63 | 4.49 | 0.00 | 0.00% | 0.01 | 0 | 31 | 7/9/2026 | EST | ||||
| 92.50 | 0.00 | 0.90 | 0.45 | 6.07 | 0.00 | 0.00% | 0.00 | 0 | 6 | 6/29/2026 | EST | ||||
| 95.00 | 0.00 | 0.75 | 0.38 | 0.74 | 0.00 | 0.00% | 0.00 | 0 | 46 | 7/20/2026 | EST | ||||
| 97.50 | 0.00 | 0.80 | 0.40 | 3.15 | 0.00 | 0.00% | 0.00 | 0 | 47 | 7/1/2026 | EST | ||||
| 100.00 | 0.00 | 0.75 | 0.38 | 0.71 | 0.00 | 0.00% | 0.00 | 0 | 114 | 7/9/2026 | EST | ||||
| 100.00 | 59.80 | 63.80 | 61.80 | % | 0.62 | 0 | 0 | 1.12 | 1.00 | 0.00 | 0.00 | 8/7/2026 3:59:54 PM EST | |||
| 105.00 | 0.00 | 0.60 | 0.30 | 6.80 | 0.00 | 0.00% | 0.00 | 0 | 46 | 4/20/2026 | EST | ||||
| 105.00 | 54.80 | 59.00 | 56.90 | % | 0.54 | 0 | 0 | 1.03 | 1.00 | 0.00 | 0.00 | 8/7/2026 3:59:54 PM EST | |||
| 110.00 | 0.00 | 0.65 | 0.33 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 176 | 7/15/2026 | EST | ||||
| 110.00 | 49.80 | 53.90 | 51.85 | % | 0.47 | 0 | 0 | 0.95 | 1.00 | 0.00 | 0.00 | 8/7/2026 3:59:54 PM EST | |||
| 115.00 | 0.00 | 0.65 | 0.33 | % | 0.00 | 0 | 86 | EST | |||||||
| 115.00 | 44.90 | 48.90 | 46.90 | % | 0.41 | 0 | 0 | 0.86 | 1.00 | 0.00 | 0.00 | 8/7/2026 3:59:54 PM EST | |||
| 120.00 | 0.00 | 0.65 | 0.33 | % | 0.00 | 0 | 3 | EST | |||||||
| 120.00 | 39.90 | 44.00 | 41.95 | % | 0.35 | 0 | 0 | 0.78 | 1.00 | 0.00 | -0.01 | 8/7/2026 3:59:54 PM EST | |||
| 125.00 | 35.00 | 38.90 | 36.95 | % | 0.30 | 0 | 0 | 0.69 | 0.99 | 0.00 | -0.01 | 8/7/2026 3:59:54 PM EST | |||
| 125.00 | 0.00 | 0.65 | 0.33 | % | 0.00 | 0 | 8 | EST | |||||||
| 130.00 | 0.00 | 0.70 | 0.35 | 0.70 | 0.00 | 0.00% | 0.00 | 0 | 9 | 4/1/2026 | EST | ||||
| 130.00 | 30.20 | 34.00 | 32.10 | 30.90 | 0.00 | 0.00% | 0.25 | 0 | 0 | 0.62 | 0.98 | 0.00 | -0.02 | 8/6/2026 | 8/7/2026 3:59:54 PM EST |
| 135.00 | 0.00 | 0.65 | 0.33 | % | 0.00 | 0 | 2 | EST | |||||||
| 135.00 | 25.40 | 29.10 | 27.25 | % | 0.20 | 0 | 0 | 0.55 | 0.97 | 0.00 | -0.02 | 8/7/2026 3:59:54 PM EST | |||
| 140.00 | 0.00 | 0.65 | 0.33 | % | 0.00 | 0 | 1 | EST | |||||||
| 140.00 | 21.40 | 23.00 | 22.20 | 23.50 | 0.00 | 0.00% | 0.16 | 0 | 6 | 0.38 | 0.93 | 0.01 | -0.04 | 8/5/2026 | 8/7/2026 3:59:54 PM EST |
| 145.00 | 16.30 | 18.90 | 17.60 | 17.85 | -0.35 | -1.93% | 0.12 | 2 | 6 | 0.38 | 0.88 | 0.01 | -0.05 | 8/7/2026 | 8/7/2026 3:59:54 PM EST |
| 150.00 | 13.00 | 14.10 | 13.55 | 13.53 | +0.93 | +7.39% | 0.09 | 38 | 164 | 0.27 | 0.80 | 0.02 | -0.06 | 8/7/2026 | 8/7/2026 3:59:54 PM EST |
| 155.00 | 8.80 | 10.80 | 9.80 | 10.16 | +0.96 | +10.44% | 0.06 | 114 | 352 | 0.26 | 0.69 | 0.02 | -0.07 | 8/7/2026 | 8/7/2026 3:59:54 PM EST |
| 160.00 | 7.00 | 7.50 | 7.25 | 7.10 | +1.00 | +16.40% | 0.05 | 62 | 178 | 0.29 | 0.57 | 0.03 | -0.08 | 8/7/2026 | 8/7/2026 3:59:54 PM EST |
| 165.00 | 4.00 | 5.00 | 4.50 | 4.53 | +0.33 | +7.86% | 0.03 | 135 | 795 | 0.27 | 0.44 | 0.03 | -0.08 | 8/7/2026 | 8/7/2026 3:59:54 PM EST |
| 170.00 | 2.70 | 3.20 | 2.95 | 3.01 | +0.46 | +18.04% | 0.02 | 24 | 268 | 0.27 | 0.31 | 0.02 | -0.07 | 8/7/2026 | 8/7/2026 3:59:54 PM EST |
| 175.00 | 0.95 | 2.00 | 1.48 | 1.65 | +0.15 | +10.00% | 0.01 | 29 | 803 | 0.25 | 0.21 | 0.02 | -0.05 | 8/7/2026 | 8/7/2026 3:59:54 PM EST |
| 180.00 | 0.85 | 1.50 | 1.18 | 1.21 | +0.16 | +15.24% | 0.01 | 11 | 244 | 0.29 | 0.13 | 0.01 | -0.04 | 8/7/2026 | 8/7/2026 3:59:54 PM EST |
| 185.00 | 0.50 | 1.30 | 0.90 | 0.60 | -0.05 | -7.70% | 0.00 | 2 | 113 | 0.31 | 0.07 | 0.01 | -0.02 | 8/7/2026 | 8/7/2026 3:59:54 PM EST |
| 190.00 | 0.30 | 0.65 | 0.48 | 0.40 | 0.00 | 0.00% | 0.00 | 2 | 353 | 0.30 | 0.04 | 0.01 | -0.01 | 8/7/2026 | 8/7/2026 3:59:54 PM EST |
| 195.00 | 0.10 | 0.50 | 0.30 | 0.30 | -1.00 | -76.93% | 0.00 | 6 | 207 | 0.30 | 0.02 | 0.00 | -0.01 | 8/7/2026 | 8/7/2026 3:59:54 PM EST |
| 200.00 | 0.00 | 0.40 | 0.20 | 0.20 | 0.00 | 0.00% | 0.00 | 1 | 721 | 0.37 | 0.01 | 0.00 | 0.00 | 8/7/2026 | 8/7/2026 3:59:54 PM EST |
| 210.00 | 0.00 | 0.30 | 0.15 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 783 | 0.41 | 0.00 | 0.00 | 0.00 | 7/30/2026 | 8/7/2026 3:59:54 PM EST |
| 220.00 | 0.00 | 0.25 | 0.13 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 158 | 0.46 | 0.00 | 0.00 | 0.00 | 7/20/2026 | 8/7/2026 3:59:54 PM EST |
| 230.00 | 0.00 | 0.50 | 0.25 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 21 | 0.57 | 0.00 | 0.00 | 0.00 | 7/20/2026 | 8/7/2026 3:59:54 PM EST |
| 240.00 | 0.00 | 0.25 | 0.13 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 28 | 0.56 | 0.00 | 0.00 | 0.00 | 7/21/2026 | 8/7/2026 3:59:54 PM EST |
| 250.00 | 0.00 | 0.50 | 0.25 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 14 | 0.67 | 0.00 | 0.00 | 0.00 | 7/9/2026 | 8/7/2026 3:59:54 PM EST |
| 260.00 | 0.00 | 0.45 | 0.23 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 37 | 0.71 | 0.00 | 0.00 | 0.00 | 7/28/2026 | 8/7/2026 3:59:54 PM EST |
| 270.00 | 0.00 | 0.65 | 0.33 | % | 0.00 | 0 | 1 | 0.80 | 0.00 | 0.00 | 0.00 | 8/7/2026 3:59:54 PM EST | |||
| 280.00 | 0.00 | 0.65 | 0.33 | % | 0.00 | 0 | 1 | 0.85 | 0.00 | 0.00 | 0.00 | 8/7/2026 3:59:54 PM EST | |||
| 290.00 | 0.00 | 0.60 | 0.30 | % | 0.00 | 0 | 3 | 0.88 | 0.00 | 0.00 | 0.00 | 8/7/2026 3:59:54 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 | 0.65 | 0.33 | % | 0.01 | 0 | 0 | EST | |||||||
| 55.00 | 0.00 | 0.70 | 0.35 | % | 0.01 | 0 | 2 | EST | |||||||
| 60.00 | 0.00 | 0.70 | 0.35 | % | 0.01 | 0 | 3 | EST | |||||||
| 65.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 5 | EST | |||||||
| 70.00 | 0.00 | 1.00 | 0.50 | 0.50 | 0.00 | 0.00% | 0.01 | 0 | 45 | 8/5/2026 | EST | ||||
| 75.00 | 0.65 | 1.95 | 1.30 | % | 0.02 | 0 | 23 | EST | |||||||
| 77.50 | 1.25 | 2.60 | 1.93 | 1.73 | % | 0.02 | 2 | 15 | 8/7/2026 | EST | |||||
| 80.00 | 2.15 | 3.70 | 2.93 | % | 0.04 | 0 | 222 | EST | |||||||
| 82.50 | 3.30 | 4.90 | 4.10 | % | 0.05 | 0 | 2,004 | EST | |||||||
| 85.00 | 4.80 | 6.70 | 5.75 | 1.90 | 0.00 | 0.00% | 0.07 | 0 | 108 | 7/1/2026 | EST | ||||
| 87.50 | 6.70 | 8.70 | 7.70 | % | 0.09 | 0 | 0 | EST | |||||||
| 90.00 | 7.90 | 11.00 | 9.45 | 7.90 | 0.00 | 0.00% | 0.10 | 0 | 739 | 7/24/2026 | EST | ||||
| 92.50 | 10.10 | 13.10 | 11.60 | 5.17 | 0.00 | 0.00% | 0.13 | 0 | 1 | 3/31/2026 | EST | ||||
| 95.00 | 12.80 | 15.60 | 14.20 | % | 0.15 | 0 | 400 | EST | |||||||
| 97.50 | 15.20 | 19.40 | 17.30 | % | 0.18 | 0 | 0 | EST | |||||||
| 100.00 | 17.70 | 21.90 | 19.80 | % | 0.20 | 0 | 5 | EST | |||||||
| 100.00 | 0.00 | 0.40 | 0.20 | % | 0.00 | 0 | 0 | 0.77 | 0.00 | 0.00 | 0.00 | 8/7/2026 3:59:54 PM EST | |||
| 105.00 | 0.00 | 1.80 | 0.90 | % | 0.01 | 0 | 1 | 0.71 | 0.00 | 0.00 | 0.00 | 8/7/2026 3:59:54 PM EST | |||
| 105.00 | 22.60 | 25.60 | 24.10 | 27.80 | 0.00 | 0.00% | 0.23 | 0 | 0 | 8/4/2026 | EST | ||||
| 110.00 | 27.50 | 30.60 | 29.05 | % | 0.26 | 0 | 0 | EST | |||||||
| 110.00 | 0.00 | 0.50 | 0.25 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.66 | 0.00 | 0.00 | 0.00 | 8/3/2026 | 8/7/2026 3:59:54 PM EST |
| 115.00 | 32.60 | 35.60 | 34.10 | % | 0.30 | 0 | 0 | EST | |||||||
| 115.00 | 0.00 | 0.10 | 0.05 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 101 | 0.46 | 0.00 | 0.00 | 0.00 | 8/5/2026 | 8/7/2026 3:59:54 PM EST |
| 120.00 | 37.50 | 40.60 | 39.05 | % | 0.33 | 0 | 51 | EST | |||||||
| 120.00 | 0.00 | 0.15 | 0.08 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 9 | 0.43 | 0.00 | 0.00 | -0.01 | 7/10/2026 | 8/7/2026 3:59:54 PM EST |
| 125.00 | 0.00 | 0.15 | 0.08 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 35 | 0.40 | -0.01 | 0.00 | -0.01 | 8/5/2026 | 8/7/2026 3:59:54 PM EST |
| 125.00 | 42.50 | 45.60 | 44.05 | % | 0.35 | 0 | 0 | EST | |||||||
| 130.00 | 47.50 | 50.60 | 49.05 | % | 0.38 | 0 | 0 | EST | |||||||
| 130.00 | 0.10 | 0.20 | 0.15 | 0.19 | -0.03 | -13.64% | 0.00 | 1 | 180 | 0.33 | -0.02 | 0.00 | -0.02 | 8/7/2026 | 8/7/2026 3:59:54 PM EST |
| 135.00 | 52.50 | 55.60 | 54.05 | 57.78 | 0.00 | 0.00% | 0.40 | 0 | 1 | 8/4/2026 | EST | ||||
| 135.00 | 0.05 | 1.10 | 0.58 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 523 | 0.28 | -0.03 | 0.00 | -0.02 | 8/6/2026 | 8/7/2026 3:59:54 PM EST |
| 140.00 | 57.50 | 60.60 | 59.05 | 62.00 | 0.00 | 0.00% | 0.42 | 0 | 1 | 8/3/2026 | EST | ||||
| 140.00 | 0.40 | 0.60 | 0.50 | 0.59 | -0.13 | -18.06% | 0.00 | 12 | 79 | 0.30 | -0.07 | 0.01 | -0.04 | 8/7/2026 | 8/7/2026 3:59:54 PM EST |
| 145.00 | 0.85 | 1.15 | 1.00 | 1.08 | -0.27 | -20.00% | 0.01 | 15 | 112 | 0.29 | -0.12 | 0.01 | -0.05 | 8/7/2026 | 8/7/2026 3:59:54 PM EST |
| 150.00 | 1.75 | 2.10 | 1.93 | 1.94 | -0.36 | -15.66% | 0.01 | 146 | 705 | 0.29 | -0.20 | 0.02 | -0.06 | 8/7/2026 | 8/7/2026 3:59:54 PM EST |
| 155.00 | 3.00 | 3.40 | 3.20 | 3.25 | -0.67 | -17.10% | 0.02 | 157 | 691 | 0.28 | -0.31 | 0.02 | -0.07 | 8/7/2026 | 8/7/2026 3:59:54 PM EST |
| 160.00 | 5.00 | 5.40 | 5.20 | 5.28 | -1.15 | -17.89% | 0.03 | 1,227 | 434 | 0.28 | -0.43 | 0.03 | -0.08 | 8/7/2026 | 8/7/2026 3:59:54 PM EST |
| 165.00 | 7.60 | 8.10 | 7.85 | 8.30 | -0.45 | -5.15% | 0.05 | 9 | 158 | 0.28 | -0.56 | 0.03 | -0.08 | 8/7/2026 | 8/7/2026 3:59:54 PM EST |
| 170.00 | 9.80 | 12.30 | 11.05 | 15.90 | 0.00 | 0.00% | 0.07 | 0 | 143 | 0.27 | -0.69 | 0.02 | -0.07 | 8/3/2026 | 8/7/2026 3:59:54 PM EST |
| 175.00 | 14.20 | 16.10 | 15.15 | 16.37 | 0.00 | 0.00% | 0.09 | 0 | 497 | 0.29 | -0.79 | 0.02 | -0.05 | 8/6/2026 | 8/7/2026 3:59:54 PM EST |
| 180.00 | 17.40 | 20.50 | 18.95 | 19.10 | -6.45 | -25.25% | 0.11 | 14 | 297 | 0.37 | -0.87 | 0.01 | -0.04 | 8/7/2026 | 8/7/2026 3:59:54 PM EST |
| 185.00 | 23.50 | 24.90 | 24.20 | 29.35 | 0.00 | 0.00% | 0.13 | 0 | 118 | 0.38 | -0.93 | 0.01 | -0.02 | 8/3/2026 | 8/7/2026 3:59:54 PM EST |
| 190.00 | 27.30 | 30.70 | 29.00 | 34.69 | 0.00 | 0.00% | 0.15 | 0 | 37 | 0.49 | -0.96 | 0.01 | -0.01 | 8/3/2026 | 8/7/2026 3:59:54 PM EST |
| 195.00 | 32.20 | 35.70 | 33.95 | 10.80 | 0.00 | 0.00% | 0.17 | 0 | 65 | 0.54 | -0.98 | 0.00 | -0.01 | 7/7/2026 | 8/7/2026 3:59:54 PM EST |
| 200.00 | 36.80 | 40.80 | 38.80 | 12.50 | 0.00 | 0.00% | 0.19 | 0 | 58 | 0.59 | -0.99 | 0.00 | 0.00 | 7/2/2026 | 8/7/2026 3:59:54 PM EST |
| 210.00 | 46.90 | 50.70 | 48.80 | 25.80 | 0.00 | 0.00% | 0.23 | 0 | 59 | 0.67 | -1.00 | 0.00 | 0.00 | 5/20/2026 | 8/7/2026 3:59:54 PM EST |
| 220.00 | 56.90 | 60.80 | 58.85 | 24.05 | 0.00 | 0.00% | 0.27 | 0 | 0 | 0.76 | -1.00 | 0.00 | 0.00 | 4/13/2026 | 8/7/2026 3:59:54 PM EST |
| 230.00 | 66.80 | 70.80 | 68.80 | % | 0.30 | 0 | 0 | 0.84 | -1.00 | 0.00 | 0.00 | 8/7/2026 3:59:54 PM EST | |||
| 240.00 | 76.80 | 80.80 | 78.80 | % | 0.33 | 0 | 0 | 0.91 | -1.00 | 0.00 | 0.00 | 8/7/2026 3:59:54 PM EST | |||
| 250.00 | 86.90 | 90.80 | 88.85 | % | 0.36 | 0 | 0 | 0.97 | -1.00 | 0.00 | 0.00 | 8/7/2026 3:59:54 PM EST | |||
| 260.00 | 96.90 | 100.80 | 98.85 | % | 0.38 | 0 | 0 | 1.03 | -1.00 | 0.00 | 0.00 | 8/7/2026 3:59:54 PM EST | |||
| 270.00 | 106.80 | 110.80 | 108.80 | % | 0.40 | 0 | 0 | 1.09 | -1.00 | 0.00 | 0.00 | 8/7/2026 3:59:54 PM EST | |||
| 280.00 | 116.80 | 120.80 | 118.80 | % | 0.42 | 0 | 0 | 1.15 | -1.00 | 0.00 | 0.00 | 8/7/2026 3:59:54 PM EST | |||
| 290.00 | 126.80 | 130.80 | 128.80 | % | 0.44 | 0 | 0 | 1.20 | -1.00 | 0.00 | 0.00 | 8/7/2026 3:59:54 PM EST |