AZN · Astrazeneca PLC

Track AZN — free

$156.86 +0.41 (+0.26%) At close · Aug 17

Market Cap

$242.64B

1.55B

Options Chain

Underlying $156.86 · today Options Calculator

Positioning

Aug 21, 2026 · 3 days to expiry · 44 contracts · mixed snapshot sessions · Jun 29, 2026–Aug 17, 2026; 8 unknown

Put / call OI

—

dated and unknown snapshot sessions

Open interest

—

dated and unknown snapshot sessions

Volume

—

dated and unknown snapshot sessions

Chain

Click any strike for greeks, breakeven and the calculator

Expiry

Aug 21 3d Sep 18 31d Oct 16 59d Jan 15 150d Jun 17 303d Jan 21 521d

Calls						Puts
OI	Vol	IV	Δ	Last	Strike	Last	Δ	IV	Vol	OI
0	—	—	—	—		$0.07	-0.018	108.2%	1	113
Call · $125 In the money Snapshot session Unknown Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this call Put · $125 Snapshot session Aug 4, 2026 Last $0.07 Breakeven $124.93 Implied vol 108.2% Delta -0.018 ≈2% ITM Gamma 0.003 Theta -0.099 Vega 0.007 Open interest 113 Model this put
11	12	—	—	$31.70		$0.03	-0.024	95.4%	1	48
Call · $130 In the money Snapshot session Aug 7, 2026 Last $31.70 Breakeven $161.70 Implied vol — Delta — Gamma — Theta — Vega — Open interest 11 Model this call Put · $130 Snapshot session Aug 6, 2026 Last $0.03 Breakeven $129.97 Implied vol 95.4% Delta -0.024 ≈2% ITM Gamma 0.004 Theta -0.113 Vega 0.008 Open interest 48 Model this put
0	4	—	—	$22.90		$0.08	-0.032	81.1%	1	143
Call · $135 In the money Snapshot session Aug 3, 2026 Last $22.90 Breakeven $157.90 Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this call Put · $135 Snapshot session Aug 17, 2026 Last $0.08 Breakeven $134.92 Implied vol 81.1% Delta -0.032 ≈3% ITM Gamma 0.005 Theta -0.121 Vega 0.015 Open interest 143 Model this put
0	170	—	—	$20.90		$0.05	-0.035	62.5%	5	166
Call · $140 In the money Snapshot session Aug 6, 2026 Last $20.90 Breakeven $160.90 Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this call Put · $140 Snapshot session Aug 11, 2026 Last $0.05 Breakeven $139.95 Implied vol 62.5% Delta -0.035 ≈4% ITM Gamma 0.008 Theta -0.1 Vega 0.016 Open interest 166 Model this put
8	3	54.9%	0.923	$10.00		$0.16	-0.046	46.1%	4	495
Call · $145 In the money Snapshot session Aug 14, 2026 Last $10.00 Breakeven $155.00 Implied vol 54.9% Delta 0.923 ≈92% ITM Gamma 0.016 Theta -0.17 Vega 0.028 Open interest 8 Model this call Put · $145 Snapshot session Aug 17, 2026 Last $0.16 Breakeven $144.84 Implied vol 46.1% Delta -0.046 ≈5% ITM Gamma 0.013 Theta -0.092 Vega 0.016 Open interest 495 Model this put
189	12	36.2%	0.89	$7.00		$0.30	-0.105	35.4%	14	1.2k
Call · $150 In the money Snapshot session Aug 17, 2026 Last $7.00 Breakeven $157.00 Implied vol 36.2% Delta 0.89 ≈89% ITM Gamma 0.032 Theta -0.147 Vega 0.028 Open interest 189 Model this call Put · $150 Snapshot session Aug 17, 2026 Last $0.30 Breakeven $149.70 Implied vol 35.4% Delta -0.105 ≈10% ITM Gamma 0.032 Theta -0.133 Vega 0.028 Open interest 1.2k Model this put
662	291	29.3%	0.667	$2.95		$1.28	-0.341	31.2%	22	1.3k
Call · $155 In the money Snapshot session Aug 17, 2026 Last $2.95 Breakeven $157.95 Implied vol 29.3% Delta 0.667 ≈67% ITM Gamma 0.077 Theta -0.228 Vega 0.056 Open interest 662 Model this call Put · $155 Snapshot session Aug 17, 2026 Last $1.28 Breakeven $153.72 Implied vol 31.2% Delta -0.341 ≈34% ITM Gamma 0.074 Theta -0.238 Vega 0.056 Open interest 1.3k Model this put
Underlying $156.86
2.8k	221	28.1%	0.262	$0.73		$4.23	-0.702	33.4%	26	405
Call · $160 Snapshot session Aug 17, 2026 Last $0.73 Breakeven $160.73 Implied vol 28.1% Delta 0.262 ≈26% ITM Gamma 0.072 Theta -0.193 Vega 0.057 Open interest 2.8k Model this call Put · $160 In the money Snapshot session Aug 17, 2026 Last $4.23 Breakeven $155.77 Implied vol 33.4% Delta -0.702 ≈70% ITM Gamma 0.064 Theta -0.235 Vega 0.057 Open interest 405 Model this put
1.6k	208	30.4%	0.058	$0.12		$8.77	-0.916	34.7%	2	606
Call · $165 Snapshot session Aug 17, 2026 Last $0.12 Breakeven $165.12 Implied vol 30.4% Delta 0.058 ≈6% ITM Gamma 0.024 Theta -0.074 Vega 0.017 Open interest 1.6k Model this call Put · $165 In the money Snapshot session Aug 17, 2026 Last $8.77 Breakeven $156.23 Implied vol 34.7% Delta -0.916 ≈92% ITM Gamma 0.028 Theta -0.106 Vega 0.029 Open interest 606 Model this put
2.6k	5	40.6%	0.029	$0.05		$13.64	-0.862	69.2%	11	292
Call · $170 Snapshot session Aug 17, 2026 Last $0.05 Breakeven $170.05 Implied vol 40.6% Delta 0.029 ≈3% ITM Gamma 0.01 Theta -0.056 Vega 0.009 Open interest 2.6k Model this call Put · $170 In the money Snapshot session Aug 17, 2026 Last $13.64 Breakeven $156.36 Implied vol 69.2% Delta -0.862 ≈86% ITM Gamma 0.02 Theta -0.315 Vega 0.03 Open interest 292 Model this put
1.4k	15	67.3%	0.063	$0.25		$17.81	-0.921	73.2%	152	1
Call · $175 Snapshot session Aug 17, 2026 Last $0.25 Breakeven $175.25 Implied vol 67.3% Delta 0.063 ≈6% ITM Gamma 0.011 Theta -0.174 Vega 0.018 Open interest 1.4k Model this call Put · $175 In the money Snapshot session Aug 13, 2026 Last $17.81 Breakeven $157.19 Implied vol 73.2% Delta -0.921 ≈92% ITM Gamma 0.013 Theta -0.219 Vega 0.03 Open interest 1 Model this put
898	5	68.9%	0.029	$0.03		$22.60	-0.931	87.2%	105	70
Call · $180 Snapshot session Aug 17, 2026 Last $0.03 Breakeven $180.03 Implied vol 68.9% Delta 0.029 ≈3% ITM Gamma 0.006 Theta -0.095 Vega 0.009 Open interest 898 Model this call Put · $180 In the money Snapshot session Aug 13, 2026 Last $22.60 Breakeven $157.40 Implied vol 87.2% Delta -0.931 ≈93% ITM Gamma 0.009 Theta -0.234 Vega 0.018 Open interest 70 Model this put
716	1	76.9%	0.021	$0.15		$27.78	-0.939	99.6%	1	0
Call · $185 Snapshot session Aug 17, 2026 Last $0.15 Breakeven $185.15 Implied vol 76.9% Delta 0.021 ≈2% ITM Gamma 0.004 Theta -0.081 Vega 0.009 Open interest 716 Model this call Put · $185 In the money Snapshot session Aug 13, 2026 Last $27.78 Breakeven $157.22 Implied vol 99.6% Delta -0.939 ≈94% ITM Gamma 0.008 Theta -0.243 Vega 0.018 Open interest 0 Model this put
126	4	84.8%	0.015	$0.05		$35.20	-0.935	117.2%	1	0
Call · $190 Snapshot session Aug 11, 2026 Last $0.05 Breakeven $190.05 Implied vol 84.8% Delta 0.015 ≈2% ITM Gamma 0.003 Theta -0.068 Vega 0.009 Open interest 126 Model this call Put · $190 In the money Snapshot session Aug 3, 2026 Last $35.20 Breakeven $154.80 Implied vol 117.2% Delta -0.935 ≈94% ITM Gamma 0.007 Theta -0.299 Vega 0.018 Open interest 0 Model this put
234	10	108.5%	0.03	$0.10		$41.50	-0.968	111.2%	3	0
Call · $195 Snapshot session Aug 11, 2026 Last $0.10 Breakeven $195.10 Implied vol 108.5% Delta 0.03 ≈3% ITM Gamma 0.004 Theta -0.152 Vega 0.009 Open interest 234 Model this call Put · $195 In the money Snapshot session Aug 3, 2026 Last $41.50 Breakeven $153.50 Implied vol 111.2% Delta -0.968 ≈97% ITM Gamma 0.004 Theta -0.158 Vega 0.009 Open interest 0 Model this put
165	2	107.8%	0.016	$0.09		$32.00	-0.966	126.6%	5	0
Call · $200 Snapshot session Aug 3, 2026 Last $0.09 Breakeven $200.09 Implied vol 107.8% Delta 0.016 ≈2% ITM Gamma 0.002 Theta -0.089 Vega 0.009 Open interest 165 Model this call Put · $200 In the money Snapshot session Jul 24, 2026 Last $32.00 Breakeven $168.00 Implied vol 126.6% Delta -0.966 ≈97% ITM Gamma 0.004 Theta -0.194 Vega 0.009 Open interest 0 Model this put
447	3	132.3%	0.019	$0.15		—	-0.974	140.4%	—	0
Call · $210 Snapshot session Jul 15, 2026 Last $0.15 Breakeven $210.15 Implied vol 132.3% Delta 0.019 ≈2% ITM Gamma 0.002 Theta -0.128 Vega 0.01 Open interest 447 Model this call Put · $210 In the money Snapshot session Unknown Last — Breakeven — Implied vol 140.4% Delta -0.974 ≈97% ITM Gamma 0.003 Theta -0.167 Vega 0.01 Open interest 0 Model this put
82	1	168.4%	0.032	$0.05		—	-0.976	158.7%	—	0
Call · $220 Snapshot session Aug 7, 2026 Last $0.05 Breakeven $220.05 Implied vol 168.4% Delta 0.032 ≈3% ITM Gamma 0.003 Theta -0.247 Vega 0.01 Open interest 82 Model this call Put · $220 In the money Snapshot session Unknown Last — Breakeven — Implied vol 158.7% Delta -0.976 ≈98% ITM Gamma 0.002 Theta -0.173 Vega 0.01 Open interest 0 Model this put
23	1	193%	0.034	$0.60		—	-0.978	176.2%	—	0
Call · $230 Snapshot session Jul 7, 2026 Last $0.60 Breakeven $230.60 Implied vol 193% Delta 0.034 ≈3% ITM Gamma 0.002 Theta -0.301 Vega 0.01 Open interest 23 Model this call Put · $230 In the money Snapshot session Unknown Last — Breakeven — Implied vol 176.2% Delta -0.978 ≈98% ITM Gamma 0.002 Theta -0.179 Vega 0.01 Open interest 0 Model this put
2	1	199.5%	0.025	$0.26		—	-0.97	207.8%	—	0
Call · $240 Snapshot session Jun 29, 2026 Last $0.26 Breakeven $240.26 Implied vol 199.5% Delta 0.025 ≈3% ITM Gamma 0.002 Theta -0.242 Vega 0.01 Open interest 2 Model this call Put · $240 In the money Snapshot session Unknown Last — Breakeven — Implied vol 207.8% Delta -0.97 ≈97% ITM Gamma 0.002 Theta -0.283 Vega 0.01 Open interest 0 Model this put
0	—	208.2%	0.019	—		—	-0.981	209%	—	0
Call · $250 Snapshot session Unknown Last — Breakeven — Implied vol 208.2% Delta 0.019 ≈2% ITM Gamma 0.001 Theta -0.198 Vega 0.011 Open interest 0 Model this call Put · $250 In the money Snapshot session Unknown Last — Breakeven — Implied vol 209% Delta -0.981 ≈98% ITM Gamma 0.001 Theta -0.19 Vega 0.01 Open interest 0 Model this put
2	1	205.4%	0.011	$0.10		—	-0.968	248.3%	—	0
Call · $260 Snapshot session Aug 14, 2026 Last $0.10 Breakeven $260.10 Implied vol 205.4% Delta 0.011 ≈1% ITM Gamma 0.001 Theta -0.124 Vega 0.005 Open interest 2 Model this call Put · $260 In the money Snapshot session Unknown Last — Breakeven — Implied vol 248.3% Delta -0.968 ≈97% ITM Gamma 0.002 Theta -0.36 Vega 0.011 Open interest 0 Model this put

About this data

Each contract's last price, volume, greeks, implied volatility and open interest belongs to the snapshot session shown in its details; unknown means the provider omitted the timestamp. This chain has mixed snapshot sessions · Jun 29, 2026–Aug 17, 2026; 8 unknown. Cross-contract positioning totals are shown only when every returned row has the same known session. Bid and ask are not included on this plan.

In-the-money strikes are tinted, deepening toward the money, and the bar beside each open-interest figure scales to the heaviest strike shown.

Key facts CIK 901832 CUSIP G0593M107 13F (30d) 1247 filings 1218 filers Visit website