$162.70
-1.82-1.11%
In chiusura: Aug 28, 5:00 PM EST
$161.65
-1.05-0.64%
Post-mercato: 5:23 PM EST
AstraZeneca PLC Catena di Opzioni
AZNNYSE
AstraZeneca Options
View AstraZeneca (AZN) options chain, put/call ratios, volume and open interest data.
P/C Ratio (Vol)
0.75
P/C Ratio (OI)
0.60
Volume vs. Open Interest by Strike
Volume by Expiration
Ultimo prezzo
Variazione
Bid
Ask
Volume
Open interest
Strike
Strike
Strike
Ultimo prezzo
Variazione
Bid
Ask
Volume
Open interest
Last Price-
Change
-
Bid29.9
Ask32.8
volume0
Intrest0
Strike
50
50
Last Price-
Change
-
Bid-
Ask0.75
volume0
Intrest0
Last Price25Aug 06, 2026
Change
-0%
Bid24.9
Ask27.8
volume0
Intrest0
Strike
55
55
Last Price-
Change
-
Bid-
Ask0.55
volume0
Intrest2
Last Price-
Change
-
Bid19.9
Ask22.9
volume0
Intrest0
Strike
60
60
Last Price-
Change
-
Bid-
Ask0.85
volume0
Intrest3
Last Price-
Change
-
Bid15.1
Ask17.8
volume0
Intrest0
Strike
65
65
Last Price-
Change
-
Bid-
Ask0.85
volume0
Intrest5
Last Price18.12Jul 09, 2026
Change
-0%
Bid10.2
Ask12.9
volume0
Intrest8
Strike
70
70
Last Price0.5Aug 05, 2026
Change
-0%
Bid-
Ask0.5
volume0
Intrest45
Last Price12.95Jul 10, 2026
Change
-0%
Bid5.4
Ask8
volume0
Intrest13
Strike
75
75
Last Price-
Change
-
Bid-
Ask1.2
volume0
Intrest23
Last Price-
Change
-
Bid3.6
Ask6.1
volume0
Intrest2
Strike
77.5
77.5
Last Price1.73Aug 07, 2026
Change
-0%
Bid-
Ask1.6
volume0
Intrest17
Last Price3Aug 03, 2026
Change
-0%
Bid1.35
Ask3.7
volume0
Intrest23
Strike
80
80
Last Price-
Change
-
Bid0.55
Ask5
volume0
Intrest222
Last Price1.25Aug 14, 2026
Change
-0%
Bid0.45
Ask2.35
volume0
Intrest7
Strike
82.5
82.5
Last Price-
Change
-
Bid1.7
Ask3.5
volume0
Intrest2004
Last Price13.01Jul 07, 2026
Change
-0%
Bid-
Ask1.55
volume0
Intrest55
Strike
85
85
Last Price1.9Jul 01, 2026
Change
-0%
Bid3.4
Ask5.3
volume0
Intrest108
Last Price-
Change
-
Bid-
Ask1.05
volume0
Intrest4
Strike
87.5
87.5
Last Price-
Change
-
Bid5.4
Ask7.8
volume0
Intrest0
Last Price4.49Jul 09, 2026
Change
-0%
Bid-
Ask0.9
volume0
Intrest31
Strike
90
90
Last Price7.9Jul 24, 2026
Change
-0%
Bid7.5
Ask10.1
volume0
Intrest39
Last Price6.07Jun 29, 2026
Change
-0%
Bid-
Ask0.75
volume0
Intrest6
Strike
92.5
92.5
Last Price5.17Mar 31, 2026
Change
-0%
Bid10.1
Ask13.5
volume0
Intrest0
Last Price0.11Aug 17, 2026
Change
-0%
Bid-
Ask0.75
volume0
Intrest46
Strike
95
95
Last Price-
Change
-
Bid12.3
Ask15.1
volume0
Intrest0
Last Price3.15Jul 01, 2026
Change
-0%
Bid-
Ask0.75
volume0
Intrest47
Strike
97.5
97.5
Last Price-
Change
-
Bid14.8
Ask17.8
volume0
Intrest0
Last Price0.1Aug 18, 2026
Change
-0%
Bid-
Ask0.75
volume0
Intrest114
Strike
100
100
Last Price-
Change
-
Bid17.3
Ask21
volume0
Intrest0
Last Price0.05Aug 24, 2026
Change
-0%
Bid-
Ask0.75
volume0
Intrest45
Strike
105
105
Last Price27.8Aug 04, 2026
Change
-0%
Bid22.3
Ask26
volume0
Intrest0
Last Price0.2Jul 15, 2026
Change
-0%
Bid-
Ask0.75
volume0
Intrest176
Strike
110
110
Last Price-
Change
-
Bid27.4
Ask31
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.75
volume0
Intrest86
Strike
115
115
Last Price-
Change
-
Bid32.3
Ask35.2
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.8
volume0
Intrest3
Strike
120
120
Last Price-
Change
-
Bid37.3
Ask40.2
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.75
volume0
Intrest8
Strike
125
125
Last Price-
Change
-
Bid42.3
Ask45.2
volume0
Intrest0
Last Price0.7Apr 01, 2026
Change
-0%
Bid-
Ask0.8
volume0
Intrest9
Strike
130
130
Last Price50Aug 11, 2026
Change
-0%
Bid47.3
Ask50.2
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.8
volume0
Intrest2
Strike
135
135
Last Price55.7Aug 13, 2026
Change
-0%
Bid52.3
Ask55.2
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.8
volume0
Intrest1
Strike
140
140
Last Price62Aug 03, 2026
Change
-0%
Bid57.3
Ask60.2
volume0
Intrest0