AstraZeneca Options

View AstraZeneca (AZN) options chain, put/call ratios, volume and open interest data.

P/C Ratio (Vol)

0.69

P/C Ratio (OI)

0.54

Volume vs. Open Interest by Strike

Volume by Expiration

Expiration Date

Moneyness

Intervallo di strike

110.0310.0

110.0

310.0

Ultimo prezzo

Variazione

Bid

Ask

Volume

Open interest

Strike

Ultimo prezzo

Variazione

Bid

Ask

Volume

Open interest

Last Price46.55Aug 03, 2026

Change

-0%

Bid50.4

Ask53

volume0

Intrest6

Strike

110

Last Price0.1Sep 29, 2026

Change

-0%

Bid-

Ask2.15

volume0

Intrest11

Last Price53.82Sep 22, 2026

Change

-0%

Bid46

Ask47.9

volume0

Intrest4

Strike

115

Last Price1.06Sep 22, 2026

Change

-0%

Bid-

Ask2.15

volume0

Intrest43

Last Price49.47Sep 22, 2026

Change

-0%

Bid40.4

Ask43.1

volume0

Intrest3

Strike

120

Last Price0.01Sep 22, 2026

Change

-0%

Bid-

Ask2.15

volume0

Intrest80

Last Price-

Change

Bid36.1

Ask38.5

volume0

Intrest0

Strike

125

Last Price0.06Oct 05, 2026

Change

-0%

Bid-

Ask2.15

volume0

Intrest49

Last Price31.9Oct 14, 2026

Change

5.0613.69%

Bid31.3

Ask32.9

volume10

Intrest42

Strike

130

Last Price0.1Oct 12, 2026

Change

-0%

Bid-

Ask0.05

volume0

Intrest176

Last Price-

Change

Bid25.3

Ask28.5

volume0

Intrest0

Strike

135

Last Price0.04Oct 13, 2026

Change

-0%

Bid-

Ask1.15

volume0

Intrest238

Last Price21Sep 10, 2026

Change

-0%

Bid21.3

Ask22.9

volume0

Intrest15

Strike

140

Last Price0.08Oct 13, 2026

Change

-0%

Bid-

Ask0.1

volume0

Intrest335

Last Price12.45Oct 06, 2026

Change

-0%

Bid16.2

Ask17.9

volume0

Intrest5

Strike

145

Last Price0.08Oct 14, 2026

Change

0.0327.27%

Bid-

Ask0.1

volume3

Intrest293

Last Price10.92Oct 13, 2026

Change

-0%

Bid11.3

Ask13.3

volume0

Intrest74

Strike

150

Last Price0.05Oct 14, 2026

Change

0.385.71%

Bid-

Ask0.1

volume40

Intrest832

Last Price7.46Oct 14, 2026

Change

4.46148.67%

Bid6.6

Ask8.5

volume10

Intrest221

Strike

155

Last Price0.26Oct 14, 2026

Change

1.4885.06%

Bid0.1

Ask0.35

volume692

Intrest2759

Last Price3.3Oct 14, 2026

Change

2.48302.44%

Bid3.2

Ask3.6

volume623

Intrest2566

Strike

160

Last Price1.2Oct 14, 2026

Change

2.870%

Bid0.85

Ask1.1

volume103

Intrest3880

Last Price0.98Oct 14, 2026

Change

0.81476.47%

Bid0.85

Ask1.1

volume313

Intrest3208

Strike

165

Last Price3.86Oct 14, 2026

Change

2.6740.89%

Bid3.4

Ask3.8

volume618

Intrest4699

Last Price0.27Oct 14, 2026

Change

0.21350%

Bid0.15

Ask0.3

volume640

Intrest19024

Strike

170

Last Price13.05Oct 13, 2026

Change

-0%

Bid7.3

Ask8.9

volume0

Intrest187

Last Price0.05Oct 14, 2026

Change

0.0550%

Bid-

Ask0.05

volume2

Intrest1793

Strike

175

Last Price14.5Oct 01, 2026

Change

-0%

Bid12.2

Ask13.9

volume0

Intrest0

Last Price0.05Oct 14, 2026

Change

0.0550%

Bid-

Ask0.1

volume5

Intrest749

Strike

180

Last Price22.78Oct 02, 2026

Change

-0%

Bid17.4

Ask18.9

volume0

Intrest0

Last Price0.13Oct 13, 2026

Change

-0%

Bid-

Ask0.05

volume0

Intrest604

Strike

185

Last Price26.2Oct 01, 2026

Change

-0%

Bid22.2

Ask24.1

volume0

Intrest0

Last Price0.01Oct 09, 2026

Change

-0%

Bid-

Ask0.05

volume0

Intrest406

Strike

190

Last Price32.28Sep 09, 2026

Change

-0%

Bid27.2

Ask29.7

volume0

Intrest0

Last Price0.05Oct 01, 2026

Change

-0%

Bid-

Ask2.15

volume0

Intrest1626

Strike

195

Last Price18.4Jun 08, 2026

Change

-0%

Bid32

Ask34.7

volume0

Intrest0

Last Price0.05Oct 08, 2026

Change

-0%

Bid-

Ask1

volume0

Intrest260

Strike

200

Last Price43.85Aug 14, 2026

Change

-0%

Bid37.2

Ask39.7

volume0

Intrest0

Last Price0.2Oct 14, 2026

Change

0.15300%

Bid-

Ask2.15

volume37

Intrest516

Strike

210

Last Price30.35May 07, 2026

Change

-0%

Bid47.2

Ask49.7

volume0

Intrest0

Last Price0.02Oct 13, 2026

Change

-0%

Bid-

Ask0.05

volume0

Intrest311

Strike

220

Last Price35.1May 21, 2026

Change

-0%

Bid57.2

Ask59.7

volume0

Intrest0

Last Price0.09Sep 01, 2026

Change

-0%

Bid-

Ask0.2

volume0

Intrest38

Strike

230

Last Price30.84Apr 14, 2026

Change

-0%

Bid67.3

Ask69.7

volume0

Intrest0

Last Price0.05Sep 09, 2026

Change

-0%

Bid-

Ask2.15

volume0

Intrest35

Strike

240

Last Price38.64Apr 14, 2026

Change

-0%

Bid77.1

Ask79.7

volume0

Intrest0

Last Price0.05Aug 25, 2026

Change

-0%

Bid-

Ask2.15

volume0

Intrest13

Strike

250

Last Price-

Change

Bid87.2

Ask89.7

volume0

Intrest0

Last Price0.05Sep 09, 2026

Change

-0%

Bid-

Ask2.15

volume0

Intrest28

Strike

260

Last Price-

Change

Bid97

Ask99.7

volume0

Intrest0

Last Price0.03Sep 23, 2026

Change

-0%

Bid-

Ask2.15

volume0

Intrest3

Strike

270

Last Price-

Change

Bid107.3

Ask109.7

volume0

Intrest0

Last Price0.3May 18, 2026

Change

-0%

Bid-

Ask2.15

volume0

Intrest9

Strike

280

Last Price-

Change

Bid117

Ask119.7

volume0

Intrest0

Last Price0.6Apr 17, 2026

Change

-0%

Bid-

Ask2.15

volume0

Intrest2

Strike

290

Last Price-

Change

Bid127.2

Ask129.7

volume0

Intrest0

Last Price0.45Apr 17, 2026

Change

-0%

Bid-

Ask2.15

volume0

Intrest15

Strike

300

Last Price-

Change

Bid137.1

Ask139.7

volume0

Intrest0

Last Price0.3Apr 17, 2026

Change

-0%

Bid-

Ask2.15

volume0

Intrest5

Strike

310

Last Price-

Change

Bid147.2

Ask149.7

volume0

Intrest0

AstraZeneca PLC Catena di Opzioni

Notizie

PARTNER/COLLABORATORE

BENZINGA NEL MONDO

AstraZeneca Options