AZN · Option chain

AZN Option Chain

Every listed AZN strike within 25% of spot, across the next 6 expirations — calls and puts side by side with last price, volume and open interest, plus the closing bid and ask.

Open interest and pricing as of the close on 2026-09-03. Recomputed every morning before the open.

Spot

$164.77

Call open interest

44,694

Put open interest

26,054

Put/call (volume)

0.32

2,061 contracts changed hands across these expirations — 1,567 calls against 494 puts. Calls outtraded puts 3.17 to one.

Sep 18, 202613 days

call OI 9,090 · put OI 7,601

Calls				Strike	Puts
Last	Bid / Ask	Vol	OI		Last	Bid / Ask	Vol	OI
—	38.00 / 41.80	—	1	125	0.05	0.00 / 0.15	1	36
—	32.90 / 36.80	—	—	130	—	0.00 / 0.25	—	178
—	27.90 / 31.70	—	—	135	—	0.00 / 0.30	—	520
—	23.00 / 26.70	—	48	140	0.10	0.05 / 0.15	7	102
—	18.00 / 21.40	—	9	145	—	0.00 / 0.25	—	232
16.10	14.20 / 16.10	2	141	150	0.60	0.20 / 0.45	5	853
—	9.60 / 12.60	—	392	155	0.87	0.75 / 0.95	3	560
6.80	5.70 / 8.40	2	616	160	2.15	1.15 / 2.15	145	3,353
4.11	3.40 / 5.00	1,114	2,309	165	4.10	2.65 / 6.10	114	709
2.05	1.50 / 2.30	62	2,107	170	—	4.90 / 7.40	—	239
0.90	0.65 / 1.95	138	1,323	175	—	10.50 / 12.10	—	498
—	0.00 / 0.45	—	454	180	—	13.60 / 17.10	—	317
—	0.00 / 0.35	—	356	185	—	18.30 / 22.40	—	3
—	0.00 / 0.50	—	376	190	—	24.00 / 27.40	—	1
—	0.00 / 0.15	—	224	195	—	28.60 / 32.40	—	—
—	0.00 / 0.45	—	734	200	—	34.50 / 37.40	—	—
A dash means the contract did not trade — not a price of zero.

Oct 16, 202641 days

call OI 25,126 · put OI 7,710

Calls				Strike	Puts
Last	Bid / Ask	Vol	OI		Last	Bid / Ask	Vol	OI
—	38.40 / 42.40	—	—	125	—	0.00 / 0.30	—	30
—	33.80 / 37.50	—	42	130	—	0.00 / 0.15	—	175
—	28.70 / 32.60	—	—	135	0.28	0.20 / 1.70	1	210
—	24.00 / 27.20	—	16	140	—	0.30 / 0.75	—	313
—	19.50 / 22.30	—	10	145	0.75	0.75 / 0.95	3	209
17.00	15.20 / 17.50	1	46	150	1.47	1.30 / 1.65	6	196
13.15	12.20 / 13.60	1	91	155	2.50	2.10 / 2.70	13	204
9.17	9.30 / 11.00	1	692	160	4.10	2.75 / 4.30	108	3,266
5.90	4.80 / 7.50	12	2,084	165	6.10	4.20 / 7.50	17	1,862
4.46	3.90 / 5.00	39	17,731	170	8.84	7.60 / 10.00	3	442
2.96	2.10 / 3.10	27	1,098	175	—	12.00 / 13.00	—	268
1.85	1.50 / 1.90	28	567	180	—	14.70 / 17.50	—	129
1.00	0.85 / 1.25	11	494	185	—	19.90 / 22.20	—	383
—	0.40 / 0.90	—	384	190	—	24.70 / 27.00	—	23
—	0.00 / 1.30	—	1,608	195	—	28.40 / 32.40	—	—
—	0.00 / 0.65	—	263	200	—	33.60 / 37.40	—	—
A dash means the contract did not trade — not a price of zero.

Jan 15, 2027132 days

call OI 6,519 · put OI 8,738

Calls				Strike	Puts
Last	Bid / Ask	Vol	OI		Last	Bid / Ask	Vol	OI
—	40.70 / 44.50	—	—	125	—	0.00 / 1.45	—	50
—	36.10 / 39.50	—	539	130	—	0.20 / 2.80	—	407
—	31.70 / 35.80	—	6	135	—	0.70 / 2.90	—	146
—	27.40 / 30.90	—	49	140	—	2.10 / 2.75	—	263
25.16	24.20 / 26.80	4	1	145	3.30	3.10 / 3.70	23	57
22.00	20.60 / 23.30	5	37	150	4.55	4.40 / 4.80	11	1,816
—	17.30 / 20.10	—	86	155	6.20	5.90 / 7.50	4	558
15.00	14.20 / 16.40	11	306	160	8.10	6.50 / 8.20	4	1,788
12.29	11.60 / 12.70	12	234	165	10.20	9.60 / 11.50	3	491
—	9.00 / 10.50	—	733	170	12.40	12.10 / 14.80	3	2,641
—	7.20 / 8.40	—	1,554	175	16.20	14.10 / 16.40	8	134
6.20	5.00 / 6.80	1	236	180	—	18.70 / 19.90	—	207
4.80	4.10 / 5.20	18	521	185	—	22.40 / 23.70	—	108
3.50	3.50 / 3.90	13	1,064	190	—	26.20 / 28.90	—	48
—	1.50 / 4.30	—	717	195	31.47	29.50 / 32.40	1	13
2.15	1.90 / 2.30	5	436	200	—	33.90 / 37.80	—	11
A dash means the contract did not trade — not a price of zero.

Apr 16, 2027223 days

call OI 82 · put OI 202

Calls				Strike	Puts
Last	Bid / Ask	Vol	OI		Last	Bid / Ask	Vol	OI
—	38.20 / 41.70	—	—	130	—	1.65 / 3.70	—	48
—	33.50 / 37.30	—	1	135	—	2.00 / 4.90	—	—
—	30.30 / 32.00	—	—	140	—	3.50 / 5.00	—	2
—	25.80 / 28.30	—	—	145	5.82	4.50 / 6.20	10	3
—	19.00 / 22.90	—	—	155	—	7.20 / 10.90	—	37
—	16.10 / 20.00	—	—	160	—	9.20 / 13.20	—	43
—	13.40 / 17.70	—	—	165	—	11.20 / 15.50	—	66
—	11.10 / 14.60	—	38	170	—	15.50 / 18.10	—	2
10.55	10.90 / 12.50	5	37	175	—	17.60 / 20.90	—	—
9.09	7.30 / 10.90	1	2	180	—	20.60 / 24.00	—	—
—	7.20 / 9.60	—	3	185	—	23.70 / 27.40	—	1
—	2.80 / 5.70	—	1	200	—	35.10 / 39.20	—	—
A dash means the contract did not trade — not a price of zero.

Jun 17, 2027285 days

call OI 2,522 · put OI 1,097

Calls				Strike	Puts
Last	Bid / Ask	Vol	OI		Last	Bid / Ask	Vol	OI
—	42.80 / 47.00	—	4	125	—	2.20 / 3.50	—	96
—	38.80 / 42.60	—	—	130	—	1.30 / 5.60	—	94
—	34.80 / 38.80	—	5	135	—	2.25 / 6.50	—	66
—	31.10 / 35.00	—	1,545	140	—	3.40 / 7.10	—	128
—	27.50 / 30.30	—	2	145	—	4.70 / 8.90	—	115
—	24.20 / 26.80	—	31	150	—	6.30 / 9.50	—	16
—	21.10 / 23.70	—	17	155	—	8.20 / 12.30	—	138
—	18.20 / 20.80	—	153	160	—	10.50 / 14.40	—	206
—	15.70 / 19.70	—	42	165	14.50	13.00 / 16.80	1	22
—	13.70 / 17.50	—	42	170	—	15.10 / 19.00	—	83
—	11.20 / 13.80	—	131	175	—	18.80 / 22.20	—	40
—	9.30 / 13.50	—	117	180	—	21.90 / 25.40	—	62
—	7.70 / 11.70	—	233	185	—	25.90 / 28.60	—	21
—	6.30 / 9.70	—	114	190	—	28.80 / 32.30	—	6
—	5.00 / 9.30	—	43	195	—	32.20 / 36.00	—	2
—	4.00 / 6.80	—	43	200	—	36.40 / 40.00	—	2
A dash means the contract did not trade — not a price of zero.

Jan 21, 2028503 days

call OI 1,355 · put OI 706

Calls				Strike	Puts
Last	Bid / Ask	Vol	OI		Last	Bid / Ask	Vol	OI
—	46.50 / 51.50	—	3	125	—	4.50 / 5.60	—	2
—	43.00 / 48.00	—	27	130	—	3.50 / 8.50	—	2
—	39.50 / 44.50	—	5	135	—	4.50 / 9.50	—	27
—	36.10 / 39.50	—	118	140	—	6.00 / 11.00	—	47
—	33.00 / 37.50	—	12	145	—	8.70 / 10.70	—	10
32.00	30.00 / 34.50	1	31	150	—	10.00 / 13.80	—	11
—	27.00 / 31.50	—	110	155	—	11.50 / 16.00	—	74
26.30	26.20 / 27.20	3	35	160	—	14.00 / 18.50	—	15
—	21.70 / 26.50	—	150	165	—	17.70 / 18.80	—	1
—	19.50 / 24.00	—	166	170	—	19.50 / 23.00	—	7
—	17.00 / 22.00	—	62	175	—	21.00 / 26.00	—	6
—	17.10 / 20.00	—	32	180	—	24.00 / 29.00	—	24
15.00	15.00 / 16.30	1	188	185	—	27.30 / 32.00	—	76
14.10	12.00 / 16.50	49	127	190	—	32.50 / 35.50	—	50
—	11.10 / 13.00	—	40	195	—	36.00 / 38.00	—	113
—	9.50 / 13.50	—	249	200	—	37.90 / 42.50	—	241
A dash means the contract did not trade — not a price of zero.

How to read this chain

Calls sit on the left, puts on the right, and every row is one strike. The highlighted row is the strike closest to spot. Open interest is the number of contracts still outstanding at that strike — positions that exist right now. Volume is how many traded on the session shown. Open interest builds slowly and marks where positioning has accumulated; volume spikes and marks where attention went today.

Strikes with no open interest and no trades on either side are omitted, and the ladder is trimmed to within 25% of spot — the far wings are almost entirely empty and say nothing about positioning.

More on AZN

AZN options score AZN gamma walls AZN max pain AZN IV rank AZN put/call ratio AZN options flow

Weekly options-market digest

Sundays. What moved this week, what catalysts and earnings drive next week, and which 5-pillar setups stand out.

Free. One email per week. Unsubscribe with one click.

Educational, not investment advice. Options involve risk. Open interest is reported with a one-session lag by OCC, so these levels describe positioning as of the last settled session, not live intraday flow.