AZN
AstraZeneca PLCClose $187.46EOD onlyMax Pain
$185.00
Next expiry Jun 18, 2026
Expected Move
±$12.25
6.5% from close
Price Gap
-2.46
Distance to max pain
IV Rank
4
Low premium
P/C OI
1.20
Slightly put-heavy
Consensus
—
No reports available
Published snapshot: May 20, 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
May 20, 2026 close
AZN Options Chain
Data as of market close May 20, 2026
Compare calls and puts side by side with OI, volume, IV, and positioning context.
Control Row
Next expiry (DTE 29)
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 60.00 | 33.60 | 30.85 | 34.90 | 0.00 | 2 | 63 | 0.0% | 1.000 | 0.0000 | -0.007 | 0.000 | 0.048 |
| 65.00 | 27.20 | 28.00 | 29.05 | 0.00 | 0 | 1 | 0.0% | 1.000 | 0.0000 | -0.008 | 0.000 | 0.051 |
| 75.00 | 16.25 | 18.20 | 19.25 | 0.00 | 1 | 4 | 0.0% | 1.000 | 0.0000 | -0.009 | 0.000 | 0.059 |
| 77.50 | 18.00 | 16.20 | 16.75 | 0.00 | 2 | 34 | 0.0% | 1.000 | 0.0000 | -0.009 | 0.000 | 0.061 |
| 80.00 | 14.57 | 13.80 | 14.70 | 1.72 | 4 | 32 | 0.0% | 1.000 | 0.0000 | -0.009 | 0.000 | 0.063 |
| 82.50 | 10.70 | 12.10 | 12.65 | 0.00 | 0 | 12 | 0.0% | 1.000 | 0.0000 | -0.010 | 0.000 | 0.065 |
| 85.00 | 11.35 | 10.30 | 10.80 | 0.00 | 4 | 21 | 0.0% | 1.000 | 0.0000 | -0.010 | 0.000 | 0.067 |
| 87.50 | 7.40 | 8.55 | 9.10 | 0.00 | 18 | 22 | 0.0% | 1.000 | 0.0000 | -0.010 | 0.000 | 0.069 |
| 90.00 | 8.00 | 7.30 | 7.55 | 0.00 | 10 | 131 | 0.0% | 1.000 | 0.0000 | -0.011 | 0.000 | 0.071 |
| 92.50 | 6.10 | 5.95 | 6.15 | -0.55 | 1 | 177 | 0.0% | 1.000 | 0.0000 | -0.011 | 0.000 | 0.073 |
| 95.00 | 5.15 | 4.75 | 5.00 | 0.00 | 1 | 438 | 0.0% | 1.000 | 0.0000 | -0.011 | 0.000 | 0.075 |
| 97.50 | 4.50 | 3.75 | 4.20 | 0.00 | 3 | 140 | 0.0% | 1.000 | 0.0000 | -0.011 | 0.000 | 0.077 |
| 100.00 | 86.44 | 0.00 | 0.00 | 0.00 | 3 | 0 | 0.0% | 1.000 | 0.0000 | -0.012 | 0.000 | 0.079 |
| 105.00 | 91.35 | 0.00 | 0.00 | 0.00 | 4 | 0 | 0.0% | 1.000 | 0.0000 | -0.012 | 0.000 | 0.083 |
| 110.00 | 84.79 | 0.00 | 0.00 | 0.00 | 3 | 0 | 0.0% | 1.000 | 0.0000 | -0.013 | 0.000 | 0.087 |
| 115.00 | 70.88 | 0.00 | 0.00 | 0.00 | 4 | 0 | 0.0% | 1.000 | 0.0000 | -0.014 | 0.000 | 0.091 |
| 120.00 | 76.60 | 0.00 | 0.00 | 0.00 | 2 | 0 | 0.0% | 1.000 | 0.0000 | -0.014 | 0.000 | 0.095 |
| 125.00 | 62.31 | 0.00 | 0.00 | 0.00 | 6 | 0 | 0.0% | 1.000 | 0.0000 | -0.015 | 0.000 | 0.099 |
| 130.00 | 56.62 | 0.00 | 0.00 | 0.00 | 6 | 0 | 0.0% | 1.000 | 0.0000 | -0.015 | 0.000 | 0.103 |
| 135.00 | 52.24 | 0.00 | 0.00 | 0.00 | 0 | 0 | 0.0% | 1.000 | 0.0000 | -0.016 | 0.000 | 0.107 |
| 140.00 | 62.00 | 0.00 | 0.00 | 0.00 | 0 | 0 | 0.0% | 1.000 | 0.0000 | -0.016 | 0.000 | 0.111 |
| 145.00 | 39.61 | 41.00 | 45.10 | 0.00 | 1 | 3 | 55.5% | 0.959 | 0.0030 | -0.060 | 0.046 | 0.108 |
| 150.00 | 40.95 | 0.00 | 0.00 | 0.00 | 2 | 0 | 0.0% | 1.000 | 0.0000 | -0.018 | 0.000 | 0.119 |
| 160.00 | 26.76 | 27.10 | 29.80 | 0.00 | 1 | 2 | 55.7% | 0.866 | 0.0073 | -0.125 | 0.114 | 0.105 |
| 165.00 | 22.94 | 22.40 | 25.30 | 0.00 | 1 | 5 | 51.9% | 0.834 | 0.0091 | -0.134 | 0.132 | 0.104 |
| 170.00 | 16.75 | 18.00 | 20.80 | 0.00 | 3 | 7 | 47.3% | 0.795 | 0.0113 | -0.138 | 0.150 | 0.102 |
| 175.00 | 15.30 | 14.10 | 16.30 | 2.50 | 15 | 58 | 41.9% | 0.749 | 0.0144 | -0.136 | 0.168 | 0.098 |
| 180.00 | 9.25 | 10.60 | 11.60 | 0.00 | 3 | 28 | 34.6% | 0.691 | 0.0193 | -0.125 | 0.186 | 0.094 |
| 185.00 | 6.95 | 7.10 | 8.20 | 0.05 | 4 | 415 | 32.4% | 0.590 | 0.0227 | -0.127 | 0.205 | 0.081 |
| 190.00 | 5.40 | 4.70 | 5.50 | 1.36 | 7 | 1,084 | 31.0% | 0.472 | 0.0243 | -0.122 | 0.210 | 0.066 |
| 195.00 | 3.30 | 3.00 | 3.50 | 0.60 | 19 | 546 | 30.2% | 0.352 | 0.0233 | -0.109 | 0.196 | 0.049 |
| 200.00 | 2.00 | 1.75 | 2.20 | 0.36 | 50 | 798 | 30.2% | 0.249 | 0.0199 | -0.092 | 0.167 | 0.035 |
| 210.00 | 0.65 | 0.55 | 0.75 | 0.25 | 355 | 6,605 | 30.1% | 0.104 | 0.0114 | -0.052 | 0.096 | 0.015 |
| 220.00 | 0.20 | 0.10 | 0.40 | 0.00 | 8 | 209 | 33.7% | 0.055 | 0.0062 | -0.035 | 0.059 | 0.008 |
| 230.00 | 0.12 | 0.00 | 0.15 | 0.05 | 193 | 242 | 34.7% | 0.022 | 0.0029 | -0.017 | 0.028 | 0.003 |
| 240.00 | 0.38 | 0.00 | 0.30 | 0.00 | 6 | 29 | 45.3% | 0.032 | 0.0030 | -0.031 | 0.038 | 0.005 |
| 250.00 | 0.10 | 0.00 | 0.30 | 0.00 | 1 | 12 | 51.2% | 0.029 | 0.0024 | -0.031 | 0.035 | 0.004 |
| 260.00 | 0.14 | 0.00 | 0.00 | 0.00 | 0 | 0 | 25.0% | 0.000 | 0.0000 | -0.000 | 0.000 | 0.000 |
| 270.00 | 0.53 | 0.00 | 0.00 | 0.00 | 0 | 0 | 25.0% | 0.000 | 0.0000 | 0.000 | 0.000 | 0.000 |
Puts
| Strike | Last | Bid | Ask | Chg | Vol | OI | IV | Delta | Gamma | Theta | Vega | Rho |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 50.00 | 0.20 | 0.05 | 0.17 | 0.00 | 0 | 1 | 186.3% | -0.003 | 0.0001 | -0.014 | 0.004 | -0.000 |
| 55.00 | 0.15 | 0.00 | 0.21 | 0.00 | 6 | 2 | 172.7% | -0.003 | 0.0001 | -0.013 | 0.005 | -0.000 |
| 60.00 | 0.25 | 0.00 | 0.29 | 0.00 | 6 | 9 | 167.2% | -0.004 | 0.0001 | -0.018 | 0.006 | -0.001 |
| 65.00 | 0.38 | 0.27 | 0.39 | 0.00 | 4 | 2 | 174.3% | -0.008 | 0.0002 | -0.035 | 0.012 | -0.001 |
| 70.00 | 0.60 | 0.17 | 0.95 | 0.00 | 2 | 25 | 176.9% | -0.013 | 0.0004 | -0.053 | 0.017 | -0.002 |
| 75.00 | 0.93 | 0.47 | 1.28 | 0.00 | 3 | 1 | 178.8% | -0.019 | 0.0005 | -0.075 | 0.024 | -0.003 |
| 77.50 | 1.21 | 1.10 | 1.58 | 0.00 | 1 | 80 | 188.0% | -0.026 | 0.0006 | -0.104 | 0.032 | -0.005 |
| 80.00 | 1.56 | 1.46 | 1.72 | -0.15 | 1 | 44 | 188.6% | -0.030 | 0.0007 | -0.118 | 0.036 | -0.006 |
| 82.50 | 2.17 | 1.95 | 2.10 | 0.00 | 46 | 183 | 192.7% | -0.037 | 0.0008 | -0.140 | 0.043 | -0.007 |
| 85.00 | 2.68 | 2.57 | 2.89 | 0.00 | 3 | 268 | 200.6% | -0.046 | 0.0009 | -0.174 | 0.051 | -0.009 |
| 87.50 | 3.35 | 3.35 | 3.55 | -0.20 | 6 | 132 | 206.6% | -0.054 | 0.0010 | -0.205 | 0.058 | -0.011 |
| 90.00 | 4.35 | 4.30 | 5.00 | -0.20 | 107 | 1,423 | 218.0% | -0.066 | 0.0011 | -0.253 | 0.068 | -0.013 |
| 92.50 | 5.50 | 5.40 | 5.95 | 0.00 | 3 | 153 | 224.8% | -0.075 | 0.0012 | -0.289 | 0.075 | -0.015 |
| 95.00 | 6.65 | 6.75 | 7.05 | -0.20 | 4 | 1,440 | 232.6% | -0.085 | 0.0013 | -0.328 | 0.083 | -0.018 |
| 97.50 | 8.30 | 8.25 | 9.75 | 0.00 | 3 | 34 | 248.4% | -0.099 | 0.0013 | -0.390 | 0.092 | -0.021 |
| 100.00 | 0.20 | 0.00 | 0.00 | 0.00 | 9 | 0 | 50.0% | -0.000 | 0.0000 | -0.000 | 0.000 | 0.000 |
| 105.00 | 0.38 | 0.00 | 0.00 | 0.00 | 0 | 0 | 50.0% | -0.000 | 0.0000 | -0.000 | 0.000 | -0.000 |
| 110.00 | 0.38 | 0.00 | 0.00 | 0.00 | 0 | 0 | 50.0% | -0.000 | 0.0000 | -0.000 | 0.000 | -0.000 |
| 115.00 | 0.38 | 0.00 | 0.00 | 0.00 | 6 | 0 | 25.0% | 0.000 | 0.0000 | 0.000 | 0.000 | 0.000 |
| 120.00 | 0.08 | 0.00 | 0.50 | 0.00 | 1 | 20 | 76.4% | -0.014 | 0.0009 | -0.025 | 0.019 | -0.002 |
| 125.00 | 0.44 | 0.00 | 0.00 | 0.00 | 4 | 0 | 25.0% | 0.000 | 0.0000 | 0.000 | 0.000 | 0.000 |
| 130.00 | 0.15 | 0.00 | 0.55 | 0.00 | 1 | 13 | 65.1% | -0.018 | 0.0013 | -0.025 | 0.023 | -0.003 |
| 135.00 | 0.39 | 0.00 | 0.55 | 0.00 | 1 | 6 | 59.3% | -0.019 | 0.0015 | -0.025 | 0.025 | -0.003 |
| 140.00 | 0.42 | 0.00 | 1.90 | 0.00 | 0 | 1 | 68.4% | -0.052 | 0.0029 | -0.065 | 0.056 | -0.008 |
| 145.00 | 0.23 | 0.00 | 0.60 | 0.00 | 3 | 9 | 55.7% | -0.041 | 0.0030 | -0.044 | 0.047 | -0.007 |
| 150.00 | 0.15 | 0.05 | 0.35 | 0.00 | 1 | 12 | 44.6% | -0.031 | 0.0030 | -0.028 | 0.037 | -0.005 |
| 155.00 | 0.50 | 0.00 | 0.40 | 0.00 | 10 | 131 | 40.1% | -0.038 | 0.0039 | -0.030 | 0.044 | -0.006 |
| 160.00 | 0.71 | 0.30 | 0.60 | 0.00 | 1 | 32 | 37.8% | -0.058 | 0.0058 | -0.039 | 0.061 | -0.009 |
| 165.00 | 0.72 | 0.55 | 0.85 | -0.45 | 1 | 39 | 35.0% | -0.084 | 0.0083 | -0.047 | 0.082 | -0.013 |
| 170.00 | 1.10 | 0.95 | 1.30 | -0.35 | 53 | 3,706 | 32.8% | -0.127 | 0.0120 | -0.059 | 0.110 | -0.020 |
| 175.00 | 1.86 | 1.60 | 2.15 | -0.93 | 1 | 94 | 31.8% | -0.198 | 0.0165 | -0.076 | 0.147 | -0.031 |
| 180.00 | 3.10 | 2.70 | 3.30 | -0.60 | 1 | 125 | 30.2% | -0.288 | 0.0214 | -0.087 | 0.180 | -0.045 |
| 185.00 | 4.60 | 4.30 | 4.90 | -1.00 | 74 | 356 | 28.4% | -0.402 | 0.0258 | -0.091 | 0.204 | -0.063 |
| 190.00 | 8.20 | 6.60 | 7.60 | 0.00 | 5 | 629 | 29.0% | -0.533 | 0.0260 | -0.092 | 0.210 | -0.085 |
| 195.00 | 13.70 | 9.70 | 10.60 | 0.00 | 5 | 220 | 27.9% | -0.662 | 0.0248 | -0.077 | 0.193 | -0.107 |
| 200.00 | 16.62 | 13.10 | 14.30 | 0.00 | 1 | 54 | 27.5% | -0.774 | 0.0207 | -0.056 | 0.159 | -0.126 |
| 210.00 | 24.30 | 21.50 | 23.50 | 0.00 | 46 | 15 | 32.2% | -0.879 | 0.0118 | -0.037 | 0.106 | -0.149 |
| 220.00 | 19.30 | 30.60 | 33.80 | 0.00 | 20 | 0 | 44.2% | -0.884 | 0.0084 | -0.055 | 0.103 | -0.158 |
| 230.00 | 26.10 | 40.80 | 43.70 | 0.00 | 4 | 0 | 51.5% | -0.905 | 0.0062 | -0.054 | 0.089 | -0.169 |
| 240.00 | 37.35 | 56.30 | 60.50 | 0.00 | 0 | 0 | 96.1% | -0.778 | 0.0059 | -0.237 | 0.157 | -0.161 |
| 250.00 | 45.25 | 0.00 | 0.00 | 0.00 | 0 | 0 | 0.0% | -1.000 | 0.0000 | 0.029 | 0.000 | -0.198 |
| 270.00 | 75.15 | 0.00 | 0.00 | 0.00 | 0 | 0 | 0.0% | -1.000 | 0.0000 | 0.032 | 0.000 | -0.214 |
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.