AZN Options Chain
Data as of market close Apr 2, 2026
Open Interest by Strike
IV Skew
Volume by Strike
Calls
| Strike | Last | Bid | Ask | Chg | Vol | OI | IV |
|---|---|---|---|---|---|---|---|
| 45.00 | 32.65 | 0.00 | 0.00 | 0.00 | 0 | 1 | 0.0% |
| 47.50 | 27.55 | 33.45 | 37.25 | 0.00 | 1 | 5 | 0.0% |
| 50.00 | 26.70 | 32.20 | 36.30 | 0.00 | 0 | 5 | 0.0% |
| 55.00 | 29.10 | 34.05 | 38.15 | 0.00 | 81 | 93 | 0.0% |
| 60.00 | 24.68 | 32.10 | 36.15 | 0.00 | 4 | 10 | 0.0% |
| 65.00 | 26.40 | 26.55 | 30.25 | 0.00 | 26 | 114 | 0.0% |
| 67.50 | 28.90 | 23.35 | 27.35 | 0.00 | 1 | 159 | 0.0% |
| 70.00 | 26.45 | 20.85 | 24.90 | 0.00 | 4 | 142 | 0.0% |
| 72.50 | 22.25 | 19.85 | 21.95 | 0.00 | 117 | 278 | 0.0% |
| 75.00 | 20.80 | 16.15 | 20.00 | 0.00 | 25 | 396 | 0.0% |
| 77.50 | 16.40 | 15.25 | 15.95 | 0.00 | 9 | 370 | 0.0% |
| 80.00 | 13.60 | 12.90 | 13.75 | 0.20 | 1 | 1,408 | 0.0% |
| 82.50 | 11.35 | 10.60 | 11.25 | 0.00 | 42 | 1,196 | 0.0% |
| 85.00 | 9.30 | 8.95 | 9.20 | -0.40 | 2 | 822 | 0.0% |
| 87.50 | 7.40 | 6.95 | 7.30 | -1.96 | 1 | 867 | 0.0% |
| 90.00 | 5.75 | 5.55 | 5.70 | -0.15 | 2 | 1,376 | 0.0% |
| 92.50 | 4.50 | 4.15 | 4.40 | 0.00 | 11 | 645 | 0.0% |
| 95.00 | 3.18 | 3.00 | 3.15 | -0.07 | 69 | 1,834 | 0.0% |
| 97.50 | 2.32 | 2.00 | 2.46 | 0.00 | 42 | 797 | 0.0% |
| 100.00 | 107.97 | 101.30 | 105.30 | 0.00 | 45 | 0 | 222.7% |
| 105.00 | 0.72 | 0.48 | 0.82 | -0.09 | 27 | 972 | 0.0% |
| 110.00 | 0.39 | 0.23 | 0.38 | 0.00 | 10 | 483 | 0.0% |
| 115.00 | 0.22 | 0.03 | 0.23 | 0.00 | 6 | 20 | 0.0% |
| 120.00 | 0.10 | 0.00 | 0.14 | -0.02 | 30 | 38 | 0.0% |
| 125.00 | 0.07 | 0.01 | 0.12 | 0.01 | 20 | 25 | 0.0% |
| 140.00 | 45.55 | 61.40 | 65.40 | 0.00 | 1 | 1 | 132.5% |
| 145.00 | 40.60 | 56.40 | 60.20 | 0.00 | 0 | 1 | 119.1% |
| 160.00 | 38.75 | 41.50 | 45.40 | 0.00 | 3 | 3 | 94.1% |
| 170.00 | 25.95 | 31.90 | 34.10 | 0.00 | 4 | 2 | 56.4% |
| 175.00 | 21.05 | 26.60 | 29.90 | 0.00 | 2 | 1 | 61.1% |
| 180.00 | 20.41 | 21.70 | 24.40 | 0.00 | 2 | 430 | 46.3% |
| 185.00 | 11.50 | 16.90 | 19.90 | 0.00 | 4 | 100 | 44.2% |
| 190.00 | 13.55 | 12.90 | 14.70 | 1.40 | 11 | 1,532 | 33.6% |
| 195.00 | 9.39 | 8.80 | 10.90 | 1.72 | 9 | 1,039 | 34.1% |
| 200.00 | 6.22 | 5.50 | 6.80 | 0.92 | 189 | 1,085 | 28.8% |
| 210.00 | 1.65 | 1.85 | 2.25 | 0.15 | 41 | 1,545 | 27.9% |
| 220.00 | 0.30 | 0.20 | 0.35 | -0.02 | 145 | 2,049 | 25.3% |
| 230.00 | 0.05 | 0.00 | 0.65 | 0.00 | 4 | 15 | 41.1% |
| 240.00 | 0.86 | 0.00 | 2.30 | 0.00 | 5 | 12 | 59.0% |
Puts
| Strike | Last | Bid | Ask | Chg | Vol | OI | IV |
|---|---|---|---|---|---|---|---|
| 45.00 | 0.03 | 0.00 | 0.31 | 0.00 | 1 | 15 | 300.0% |
| 47.50 | 0.06 | 0.00 | 0.32 | 0.00 | 10 | 16 | 290.6% |
| 50.00 | 0.14 | 0.01 | 0.13 | 0.00 | 1 | 5 | 255.5% |
| 55.00 | 0.03 | 0.00 | 0.34 | 0.00 | 1 | 28 | 264.1% |
| 60.00 | 0.15 | 0.00 | 0.37 | 0.00 | 5 | 173 | 249.6% |
| 65.00 | 0.17 | 0.00 | 0.23 | 0.00 | 5 | 177 | 220.7% |
| 67.50 | 0.25 | 0.01 | 0.53 | 0.00 | 5 | 15 | 238.3% |
| 70.00 | 0.27 | 0.00 | 0.29 | 0.00 | 6 | 501 | 212.9% |
| 72.50 | 0.45 | 0.00 | 0.56 | 0.00 | 6 | 106 | 225.0% |
| 75.00 | 0.35 | 0.03 | 0.81 | 0.00 | 4 | 965 | 231.3% |
| 77.50 | 0.56 | 0.47 | 0.77 | 0.00 | 24 | 1,558 | 238.5% |
| 80.00 | 0.62 | 0.70 | 0.99 | 0.00 | 10 | 3,776 | 243.9% |
| 82.50 | 1.14 | 1.05 | 1.33 | 0.00 | 244 | 577 | 252.2% |
| 85.00 | 1.72 | 1.52 | 1.64 | 0.00 | 18 | 3,681 | 259.1% |
| 87.50 | 2.32 | 2.18 | 2.47 | 0.00 | 51 | 500 | 274.0% |
| 90.00 | 2.95 | 3.10 | 3.25 | -0.15 | 121 | 1,043 | 287.2% |
| 92.50 | 4.30 | 4.20 | 4.85 | 0.10 | 254 | 399 | 307.0% |
| 95.00 | 5.40 | 5.55 | 6.05 | -0.30 | 23 | 297 | 321.3% |
| 97.50 | 7.25 | 7.20 | 7.55 | 0.25 | 7 | 58 | 337.7% |
| 100.00 | 8.85 | 8.90 | 9.45 | -0.40 | 5 | 153 | 354.7% |
| 105.00 | 13.20 | 13.25 | 14.00 | 0.00 | 18 | 60 | 392.6% |
| 110.00 | 0.16 | 0.00 | 2.80 | 0.00 | 3 | 5 | 186.0% |
| 115.00 | 22.15 | 22.85 | 23.65 | 0.00 | 3 | 91 | 455.8% |
| 120.00 | 26.45 | 26.15 | 30.20 | 0.00 | 6 | 32 | 482.0% |
| 125.00 | 32.45 | 31.15 | 35.00 | 0.00 | 1 | 20 | 505.0% |
| 130.00 | 0.10 | 0.00 | 0.15 | 0.00 | 0 | 59 | 88.3% |
| 135.00 | 0.18 | 0.00 | 1.70 | 0.00 | 0 | 6 | 118.9% |
| 140.00 | 0.21 | 0.00 | 2.75 | 0.00 | 0 | 12 | 122.3% |
| 145.00 | 0.26 | 0.00 | 3.40 | 0.00 | 0 | 32 | 118.9% |
| 150.00 | 0.21 | 0.00 | 1.80 | 0.00 | 0 | 11 | 94.1% |
| 160.00 | 0.15 | 0.00 | 0.60 | 0.00 | 31 | 699 | 62.3% |
| 165.00 | 0.23 | 0.05 | 0.50 | 0.00 | 1 | 784 | 54.6% |
| 170.00 | 0.33 | 0.00 | 0.45 | 0.00 | 1 | 1,273 | 52.8% |
| 175.00 | 0.39 | 0.00 | 0.55 | 0.13 | 2 | 67 | 47.9% |
| 180.00 | 0.65 | 0.05 | 0.80 | 0.00 | 1 | 576 | 44.8% |
| 185.00 | 0.52 | 0.20 | 0.90 | -0.43 | 32 | 77 | 38.4% |
| 190.00 | 1.08 | 0.05 | 1.05 | -0.32 | 19 | 340 | 32.0% |
| 195.00 | 1.69 | 0.55 | 2.35 | -2.96 | 6 | 80 | 33.7% |
| 200.00 | 3.20 | 1.75 | 3.80 | -4.00 | 219 | 560 | 31.8% |
| 210.00 | 8.50 | 7.70 | 9.50 | -7.05 | 1 | 4 | 32.8% |
| 220.00 | 19.54 | 16.00 | 19.00 | 0.00 | 2 | 0 | 46.7% |
| 230.00 | 23.95 | 25.80 | 28.80 | 0.00 | 2 | 0 | 59.3% |
| 250.00 | 45.55 | 44.60 | 48.80 | 0.00 | 0 | 0 | 83.3% |
| 280.00 | 79.20 | 74.60 | 78.80 | 0.00 | 2 | 0 | 70.5% |
Sign up free to access Options Chain Data
Explore AZN options data including implied volatility rankings, gamma and delta exposure, max pain levels, and expected price moves. AI-generated reports provide directional, income, and earnings analysis.