Home Options AZNChain

AZN

AstraZeneca PLCClose $156.53EOD only

Max Pain

$165.00

Next expiry Oct 16, 2026

Expected Move

±$7.05

4.5% from close

Price Gap

+8.47

Distance to max pain

IV Rank

Low premium

P/C OI

0.59

Slightly call-heavy

Consensus

—

No reports available

Published snapshot: Oct 5, 2026 close

End-of-day snapshot

This page reflects AZN options positioning from the latest published market-close snapshot. Intraday price and contract changes are not displayed.

Published Snapshot

Oct 5, 2026 close

AZN Options Chain

Data as of market close Oct 5, 2026

Expiration

Compare calls and puts side by side with OI, volume, IV, and positioning context.

Control Row

Next expiry (DTE 11)

Blank greek cells usually mean usable implied volatility was unavailable for that contract in the market-close snapshot.

Open Interest by Strike

IV Skew

Volume by Strike

Calls

Strike	Last	Bid	Ask	Chg	Vol	OI	IV	Delta	Gamma	Theta	Vega	Rho
110.00	46.55	51.30	55.40	0.00	0	6	242.7%	0.853	0.0035	-0.698	0.062	0.024
115.00	53.82	39.70	43.60	0.00	0	4	80.3%	0.989	0.0013	-0.042	0.008	0.034
120.00	49.47	34.70	38.80	0.00	2	3	77.6%	0.980	0.0023	-0.061	0.013	0.035
130.00	36.96	25.80	27.20	0.00	1	42	72.6%	0.939	0.0061	-0.122	0.033	0.036
140.00	21.00	15.90	17.40	0.00	15	15	53.1%	0.898	0.0123	-0.131	0.048	0.037
145.00	19.75	11.20	12.70	0.00	1	5	45.3%	0.848	0.0191	-0.145	0.064	0.036
150.00	7.60	7.10	8.40	-7.19	20	50	39.6%	0.750	0.0296	-0.168	0.086	0.033
155.00	4.47	4.10	4.60	-0.03	63	137	33.6%	0.587	0.0426	-0.172	0.106	0.026
160.00	2.15	2.00	2.20	-0.50	95	1,291	32.1%	0.366	0.0431	-0.156	0.102	0.017
165.00	0.88	0.80	1.15	-0.27	33	3,094	34.9%	0.206	0.0301	-0.127	0.078	0.009
170.00	0.38	0.25	0.45	-0.17	185	19,056	34.6%	0.093	0.0177	-0.073	0.045	0.004
175.00	0.13	0.05	0.20	-0.12	16	1,889	36.2%	0.043	0.0092	-0.041	0.025	0.002
180.00	0.09	0.05	0.15	0.04	8	774	41.2%	0.029	0.0059	-0.034	0.018	0.001
185.00	0.08	0.00	0.15	0.03	1	608	47.8%	0.025	0.0045	-0.035	0.016	0.001
190.00	0.04	0.00	0.05	0.00	2	406	46.1%	0.009	0.0019	-0.014	0.007	0.000
195.00	0.05	0.00	0.40	0.00	1	1,626	62.6%	0.025	0.0035	-0.046	0.016	0.001
200.00	0.15	0.00	0.25	0.00	1	260	63.8%	0.016	0.0023	-0.032	0.011	0.001
210.00	0.05	0.00	0.40	0.00	1	516	79.5%	0.020	0.0023	-0.048	0.013	0.001
220.00	0.03	0.00	0.05	0.00	2	303	69.5%	0.003	0.0005	-0.008	0.002	0.000
230.00	0.09	0.00	2.15	0.00	1	38	133.2%	0.061	0.0034	-0.200	0.033	0.003
240.00	0.05	0.00	0.05	0.00	1	35	85.2%	0.002	0.0003	-0.008	0.002	0.000
250.00	0.05	0.00	2.15	0.00	1	13	154.4%	0.054	0.0026	-0.210	0.030	0.002
260.00	0.05	0.00	2.15	0.00	1	28	164.1%	0.051	0.0024	-0.214	0.029	0.002
270.00	0.03	0.00	2.15	0.00	1	3	173.3%	0.049	0.0021	-0.217	0.027	0.002
280.00	0.30	0.00	0.00	0.00	9	0	50.0%	0.000	0.0000	0.000	0.000	0.000
290.00	0.60	0.00	0.40	0.00	2	2	147.1%	0.011	0.0007	-0.054	0.008	0.000
300.00	0.45	0.00	0.40	0.00	15	15	153.9%	0.011	0.0007	-0.054	0.008	0.000
310.00	0.30	0.00	0.35	0.00	5	5	157.6%	0.009	0.0006	-0.049	0.007	0.000

Puts

Strike	Last	Bid	Ask	Chg	Vol	OI	IV	Delta	Gamma	Theta	Vega	Rho
110.00	0.10	0.00	0.60	0.00	2	11	104.4%	-0.020	0.0017	-0.063	0.013	-0.001
115.00	1.06	0.00	0.40	0.00	1	43	86.8%	-0.017	0.0018	-0.044	0.011	-0.001
120.00	0.01	0.00	0.20	0.00	2	80	68.8%	-0.011	0.0015	-0.024	0.008	-0.001
125.00	0.06	0.00	0.20	-0.04	5	44	59.4%	-0.012	0.0020	-0.023	0.009	-0.001
130.00	0.25	0.00	0.05	0.00	2	177	45.5%	-0.008	0.0018	-0.012	0.006	-0.000
135.00	0.05	0.00	0.10	0.00	39	203	41.4%	-0.017	0.0038	-0.022	0.012	-0.001
140.00	0.19	0.00	0.35	0.04	6	328	41.8%	-0.056	0.0099	-0.057	0.031	-0.003
145.00	0.40	0.30	0.60	-0.10	18	265	36.3%	-0.103	0.0181	-0.078	0.049	-0.005
150.00	1.15	1.00	1.30	-0.15	129	668	33.2%	-0.215	0.0323	-0.116	0.079	-0.010
155.00	2.75	2.40	3.00	-0.05	313	1,960	33.0%	-0.412	0.0434	-0.151	0.106	-0.020
160.00	5.52	5.10	5.80	-0.18	20	3,993	33.4%	-0.628	0.0417	-0.144	0.103	-0.031
165.00	9.00	8.30	9.80	0.00	11	4,705	37.0%	-0.779	0.0295	-0.120	0.081	-0.040
170.00	14.89	13.20	14.60	3.34	2	771	45.7%	-0.838	0.0198	-0.121	0.067	-0.044
175.00	14.50	18.00	19.50	0.00	4	312	54.1%	-0.870	0.0144	-0.123	0.057	-0.047
180.00	22.78	22.80	25.30	0.00	1	20	54.3%	-0.922	0.0098	-0.078	0.039	-0.051
185.00	26.20	27.60	30.50	0.00	30	0	62.1%	-0.931	0.0079	-0.081	0.036	-0.053
190.00	32.28	32.80	35.30	0.00	1	0	69.4%	-0.938	0.0065	-0.084	0.033	-0.054
195.00	18.40	28.00	29.70	0.00	3	15	0.0%	-1.000	0.0000	0.023	0.000	-0.059
200.00	43.85	0.00	0.00	0.00	1	0	0.0%	-1.000	0.0000	0.024	0.000	-0.060
210.00	30.35	29.90	31.50	0.00	1	1	0.0%	-1.000	0.0000	0.025	0.000	-0.063
220.00	35.10	0.00	0.00	0.00	1	0	0.0%	-1.000	0.0000	0.026	0.000	-0.066
230.00	30.84	47.10	50.90	0.00	0	1	0.0%	-1.000	0.0000	0.027	0.000	-0.069
240.00	38.64	56.60	60.60	0.00	22	0	0.0%	-1.000	0.0000	0.028	0.000	-0.072

How to Read the Chain

Use this market-close chain snapshot to compare liquidity, pricing, IV, and per-contract greeks across the active expiration.

How to scan it

Start with strike, bid/ask spread, open interest, and volume. Then use IV and greeks to decide whether a contract fits your directional, income, or volatility idea.

What matters first

Clean fills matter before a contract looks mathematically attractive. A thin market can erase the edge you think you found.

What can mislead you

Low premium, high IV, or one convenient delta do not make a trade by themselves. Check how far the strike sits from spot, expected move, and the event calendar.

Greeks are close-of-day estimates, and blank greek cells usually mean usable implied volatility was unavailable for that contract.