Leaps Tracker | Options Analytics Dashboard

Expiration: 2026-04-17(96 contracts)

Calls

Strike	Bid	Ask	Last	Vol	OI
45	56.00	59.40	—	0	0
47.5	53.50	56.90	—	0	0
50	51.00	54.40	—	0	0
55	46.00	49.40	—	0	0
60	41.00	44.40	—	0	0
65	36.00	39.40	—	0	0
67.5	33.50	36.90	—	0	0
70	31.00	34.40	—	0	2
72.5	28.50	31.90	—	0	26
75	26.00	29.40	24.38	0	29
77.5	23.50	26.90	22.60	0	27
80	21.10	24.50	21.00	5	46
82.5	18.50	21.90	—	0	70
85	16.00	19.40	13.20	0	171
87.5	13.50	17.00	15.00	1	175
90	11.00	14.50	12.26	0	939
92.5	8.90	11.50	10.53	1	429
95	6.40	9.10	4.90	0	1,330
97.5	4.50	6.90	5.00	0	771
100	3.00	4.00	1.61	0	798
105	0.35	1.30	0.80	0	953
110	0.00	0.55	0.13	0	479
115	0.00	0.25	1.50	0	20
120	0.00	0.25	—	0	51
125	0.00	0.05	—	0	39
130	74.10	77.20	—	0	0
135	69.10	72.20	—	0	0
140	64.20	67.30	45.55	0	1
145	59.10	62.20	40.60	0	1
150	54.50	57.20	—	0	0
155	49.20	52.30	—	0	0
160	44.10	47.40	—	0	3
165	39.40	42.30	—	0	0
170	34.20	37.30	25.95	0	2
175	29.60	32.50	21.05	0	1
180	24.70	27.40	20.41	0	430
185	19.70	22.50	11.50	0	100
190	14.80	16.50	9.20	0	1,532
195	9.80	11.90	7.90	0	1,049
200	6.40	7.80	7.10	152	1,169
210	1.35	1.80	1.85	15	1,542
220	0.05	0.20	0.18	190	1,892
230	0.00	0.30	0.05	0	15
240	0.00	0.05	—	0	12
250	0.00	0.25	0.05	0	1
260	0.00	0.25	—	0	0
270	0.00	0.20	—	0	0
280	0.00	0.20	—	0	0

Puts

Strike	Bid	Ask	Last	Vol	OI
45	0.00	0.60	—	0	15
47.5	0.00	0.60	—	0	16
50	0.00	0.60	—	0	5
55	0.00	0.60	—	0	28
60	0.00	0.60	—	0	173
65	0.00	0.20	—	0	177
67.5	0.00	0.25	—	0	15
70	0.00	0.25	—	0	235
72.5	0.00	0.45	—	0	105
75	0.00	0.25	—	0	946
77.5	0.00	0.25	—	0	1,541
80	0.00	0.25	—	0	3,462
82.5	0.00	0.25	—	0	558
85	0.00	0.25	0.01	0	3,680
87.5	0.00	0.30	0.99	0	478
90	0.00	0.50	0.45	0	618
92.5	0.00	0.90	0.50	0	407
95	0.00	0.60	2.30	0	296
97.5	0.00	0.85	—	0	56
100	0.20	1.35	—	0	144
105	2.15	3.90	—	0	33
110	6.00	9.00	—	0	0
115	10.70	14.00	—	0	0
120	15.70	19.00	—	0	0
125	20.70	24.00	—	0	0
130	0.00	0.15	0.10	0	59
135	0.00	0.25	0.18	0	6
140	0.00	0.25	0.21	0	12
145	0.00	0.25	0.26	0	32
150	0.00	0.25	0.21	0	11
155	0.00	0.25	—	0	0
160	0.00	0.25	0.15	0	694
165	0.05	0.25	0.20	0	784
170	0.00	0.30	0.18	0	1,273
175	0.00	0.30	0.30	0	59
180	0.00	0.35	0.18	4	554
185	0.00	0.65	0.28	4	52
190	0.30	0.50	0.40	1	383
195	0.50	1.05	1.65	0	161
200	1.30	1.75	1.30	13	636
210	6.10	7.20	7.95	0	4
220	12.90	15.70	—	0	0
230	24.70	25.70	—	0	0
240	32.90	35.90	—	0	0
250	43.60	46.00	—	0	0
260	52.90	55.90	—	0	0
270	63.70	66.10	—	0	0
280	73.70	76.00	—	0	0

Expiration: 2026-05-15(46 contracts)

Calls

Strike	Bid	Ask	Last	Vol	OI
135	69.40	72.80	—	0	0
140	64.50	67.70	—	0	0
145	60.00	62.90	—	0	0
150	54.60	57.90	—	0	0
155	50.10	52.90	—	0	0
160	45.20	48.00	—	0	0
165	39.80	43.10	—	0	0
170	35.30	38.40	27.10	0	0
175	30.50	32.60	—	0	0
180	25.90	29.00	—	0	0
185	21.50	23.40	19.00	0	20
190	17.30	20.20	16.30	0	8
195	13.50	15.00	13.70	0	117
200	10.60	11.40	11.07	7	124
210	5.30	6.00	6.26	27	81
220	2.30	2.80	2.40	1	87
230	0.80	1.20	1.00	5	5
240	0.15	1.00	—	0	0
250	0.00	0.60	—	0	0
260	0.00	0.40	—	0	0
270	0.00	0.35	—	0	0
280	0.00	0.30	—	0	0
290	0.00	0.35	—	0	0

Puts

Strike	Bid	Ask	Last	Vol	OI
135	0.00	0.35	—	0	0
140	0.00	0.40	—	0	0
145	0.00	0.45	—	0	0
150	0.00	0.45	0.23	9	9
155	0.00	0.55	0.29	9	9
160	0.00	0.65	0.45	0	7
165	0.10	0.80	0.71	0	10
170	0.20	1.05	—	0	0
175	0.40	1.05	0.98	0	13
180	0.70	1.35	1.75	0	25
185	1.15	1.95	2.28	0	179
190	1.90	2.75	3.60	0	44
195	2.90	3.90	5.19	0	12
200	4.90	5.70	5.00	8	37
210	9.50	10.20	—	0	0
220	15.10	17.40	—	0	0
230	23.20	26.00	29.90	0	1
240	32.90	36.20	—	0	0
250	42.90	47.00	—	0	0
260	52.90	57.00	—	0	0
270	62.90	67.00	—	0	0
280	72.90	77.00	—	0	0
290	82.90	87.00	—	0	0

Expiration: 2026-06-18(88 contracts)

Calls

Strike	Bid	Ask	Last	Vol	OI
50	51.50	54.80	—	0	0
55	46.50	49.90	—	0	0
60	41.50	44.90	—	0	0
65	36.50	40.00	—	0	0
70	31.60	35.00	—	0	0
75	26.70	30.20	26.10	0	16
77.5	24.30	27.80	—	0	34
80	22.00	25.40	20.63	0	50
82.5	19.50	23.00	—	0	3
85	17.20	20.70	—	0	18
87.5	15.00	18.40	—	0	9
90	12.80	16.30	7.25	0	81
92.5	10.60	14.20	—	0	158
95	9.40	11.50	8.35	0	435
97.5	7.60	9.90	—	0	128
100	6.10	8.00	5.45	0	298
105	3.60	5.00	4.10	0	1,611
110	1.70	3.20	—	0	68
115	0.65	1.95	—	0	36
120	0.00	1.25	—	0	500
125	0.00	0.90	—	0	8
130	0.00	0.75	—	0	3
135	69.60	73.40	52.24	0	4
140	64.60	68.50	62.00	0	1
145	60.20	63.60	59.40	0	2
150	55.60	58.80	40.95	0	2
155	50.80	53.90	—	0	0
160	46.10	49.20	31.90	0	1
165	41.30	43.40	33.75	0	4
170	36.80	39.70	29.45	0	6
175	32.30	33.90	31.60	0	29
180	27.80	30.80	21.40	0	6
185	23.60	25.20	21.60	0	215
190	19.70	22.50	17.17	0	179
195	16.30	17.90	11.40	0	45
200	13.30	14.30	11.72	0	134
210	8.00	9.30	8.80	1	83
220	4.30	5.40	3.37	0	68
230	1.95	3.30	2.60	0	58
240	0.80	2.00	0.75	0	30
250	0.30	1.30	0.55	0	9
260	0.05	0.85	0.14	0	1
270	0.00	0.60	—	0	2
280	0.00	0.45	—	0	0

Puts

Strike	Bid	Ask	Last	Vol	OI
50	0.00	0.65	—	0	2
55	0.00	0.70	—	0	2
60	0.00	0.30	—	0	9
65	0.00	0.55	—	0	2
70	0.00	0.60	—	0	25
75	0.00	0.70	—	0	1
77.5	0.00	0.75	—	0	80
80	0.00	1.30	—	0	43
82.5	0.00	1.05	—	0	169
85	0.00	1.20	—	0	266
87.5	0.10	1.45	—	0	127
90	0.40	1.80	—	0	1,505
92.5	0.95	2.25	—	0	143
95	1.45	2.85	—	0	1,426
97.5	2.10	3.60	—	0	24
100	2.90	4.30	—	0	42
105	5.30	6.80	—	0	4
110	8.30	10.10	—	0	2
115	11.40	14.90	—	0	0
120	15.90	19.40	—	0	1
125	20.70	24.00	—	0	0
130	25.70	29.00	—	0	0
135	0.00	0.60	0.46	0	4
140	0.00	0.65	0.42	0	1
145	0.05	0.75	0.75	0	3
150	0.10	0.90	—	0	2
155	0.20	1.05	—	0	1
160	0.35	1.25	—	0	1
165	0.55	1.50	—	0	17
170	0.80	1.45	2.81	0	7
175	1.45	2.00	1.57	2	27
180	1.70	2.45	7.60	0	8
185	2.50	3.60	5.50	0	15
190	3.30	4.70	5.22	0	17
195	4.70	5.80	8.10	0	13
200	6.80	7.70	7.00	12	39
210	10.90	12.60	—	0	9
220	16.70	19.20	—	0	15
230	24.30	27.30	—	0	0
240	33.20	36.40	—	0	0
250	42.90	46.30	—	0	0
260	52.90	57.00	—	0	0
270	62.90	67.00	75.15	0	0
280	72.90	77.00	—	0	0

Expiration: 2026-07-17(82 contracts)

Calls

Strike	Bid	Ask	Last	Vol	OI
60	41.60	45.20	—	0	0
65	36.70	40.20	—	0	4
70	32.00	35.40	—	0	0
75	27.00	30.60	—	0	10
80	22.50	25.90	—	0	5
82.5	20.00	23.60	—	0	3
85	17.80	21.30	—	0	83
87.5	15.60	19.10	—	0	20
90	13.50	17.00	—	0	42
92.5	11.50	15.00	—	0	59
95	10.20	12.50	7.80	0	117
97.5	8.60	10.70	—	0	118
100	7.00	9.00	—	0	1,169
105	4.40	6.20	—	0	118
110	2.65	4.20	3.45	1	122
115	1.45	2.65	2.05	1	1,183
120	0.65	1.70	—	0	859
125	0.00	1.50	—	0	2
130	0.00	0.90	—	0	7
135	69.90	74.00	61.76	0	11
140	65.60	69.20	47.67	0	3
145	60.90	64.30	—	0	0
150	56.40	59.40	—	0	0
155	51.60	54.70	—	0	0
160	46.90	50.00	—	0	1
165	42.10	45.40	—	0	20
170	37.80	40.90	35.53	0	17
175	33.50	36.40	21.60	0	5
180	29.30	32.00	27.33	0	182
185	25.10	28.20	16.43	0	32
190	21.50	24.40	16.05	0	22
195	18.00	20.40	13.98	0	64
200	15.20	17.60	13.63	0	43
210	9.70	11.50	8.81	0	99
220	6.00	7.10	3.70	0	29
230	3.20	4.90	3.73	5	134
240	1.85	2.25	2.00	3	24
250	0.70	1.75	—	0	1
260	0.35	1.25	0.60	0	46
270	0.00	0.90	—	0	2
280	0.00	0.65	—	0	0

Puts

Strike	Bid	Ask	Last	OI
60	0.00	0.55	—	3
65	0.00	0.60	—	3
70	0.00	0.70	—	2
75	0.00	1.50	—	76
80	0.00	1.15	—	24
82.5	0.00	1.30	—	35
85	0.20	1.55	—	24
87.5	0.55	1.90	—	38
90	0.80	2.30	—	882
92.5	0.65	2.85	—	60
95	2.00	3.30	—	140
97.5	2.70	4.10	—	5
100	3.50	5.10	—	9
105	6.00	7.50	—	0
110	8.90	10.70	—	0
115	12.30	14.50	—	0
120	16.20	19.50	—	0
125	20.70	24.00	—	0
130	25.70	29.00	—	0
135	0.00	0.75	1.18	11
140	0.10	0.85	1.47	3
145	0.15	1.00	—	1
150	0.35	1.20	—	1
155	0.50	1.40	—	1
160	0.70	1.75	—	120
165	0.90	2.15	—	0
170	1.25	2.55	—	0
175	1.75	3.10	—	1
180	2.50	3.80	—	2
185	3.40	4.80	—	0
190	4.50	6.00	6.10	53
195	5.90	7.10	9.50	59
200	7.60	9.00	10.71	13
210	12.20	14.20	14.80	3
220	17.90	20.10	—	0
230	24.90	27.60	—	0
240	33.50	36.50	—	0
250	42.90	45.80	—	0
260	52.90	57.00	—	0
270	62.90	67.00	—	0
280	72.90	77.00	—	0

Expiration: 2026-09-18(90 contracts)

Calls

Strike	Bid	Ask	Last	Vol	OI
50	51.60	55.20	—	0	20
55	46.70	50.30	—	0	4
60	42.00	45.50	—	0	0
65	37.00	40.60	—	0	0
70	32.30	35.90	—	0	8
75	27.60	31.20	—	0	10
77.5	25.30	28.90	—	0	2
80	23.00	26.70	—	0	24
82.5	21.00	24.50	—	0	7
85	18.80	22.30	—	0	30
87.5	16.70	20.30	—	0	4
90	14.70	18.40	—	0	32
92.5	13.50	15.90	11.12	0	6
95	11.80	14.10	—	0	41
97.5	10.20	12.40	—	0	48
100	8.80	10.90	7.99	0	114
105	6.00	8.20	3.10	0	28
110	4.00	6.00	—	0	176
115	2.60	4.30	—	0	86
120	1.35	3.10	—	0	3
125	0.00	2.20	—	0	8
130	0.30	1.75	0.70	0	9
135	0.00	1.35	—	0	2
140	0.00	1.05	—	0	1
145	61.70	65.20	—	0	0
150	57.50	60.50	—	0	0
155	52.80	55.90	—	0	0
160	48.00	51.30	35.05	0	31
165	44.10	47.00	31.25	0	1
170	39.90	42.70	—	0	10
175	35.70	38.60	—	0	36
180	31.80	34.70	27.70	0	28
185	28.20	31.20	19.15	0	14
190	24.70	27.50	16.91	0	5
195	21.60	23.90	12.80	0	2
200	18.50	20.50	12.02	0	33
210	13.80	14.90	11.50	0	68
220	9.40	10.70	10.66	7	57
230	6.30	8.20	3.12	0	12
240	3.90	5.50	2.40	0	10
250	2.30	4.00	1.10	0	24
260	1.30	2.65	—	0	11
270	0.75	2.05	—	0	1
280	0.25	1.60	—	0	1
290	0.20	1.20	—	0	3

Puts

Strike	Bid	Ask	Last	OI
50	0.00	0.75	—	0
55	0.00	1.40	—	2
60	0.00	0.90	—	3
65	0.00	1.05	—	5
70	0.00	1.05	—	45
75	0.00	1.55	—	23
77.5	0.00	1.65	—	15
80	0.60	1.85	—	222
82.5	0.65	2.15	—	2,004
85	0.95	2.55	—	108
87.5	1.40	3.00	—	0
90	2.05	3.40	—	739
92.5	2.65	4.00	5.17	1
95	3.30	4.80	—	400
97.5	4.30	5.70	—	0
100	4.80	6.70	—	5
105	7.10	9.20	—	0
110	10.10	12.20	—	0
115	13.50	15.70	—	0
120	17.50	19.70	—	51
125	21.10	24.50	—	0
130	25.80	29.30	—	0
135	30.70	34.00	—	0
140	35.70	39.00	—	0
145	0.80	1.85	—	1
150	1.05	1.75	—	0
155	1.35	2.15	—	3
160	1.75	2.50	3.30	36
165	2.25	3.40	3.00	23
170	2.90	3.90	4.20	29
175	3.70	5.00	5.40	14
180	4.70	6.10	6.80	30
185	5.80	7.30	9.26	4
190	7.20	8.80	—	3
195	8.90	10.70	11.30	9
200	10.80	12.60	—	10
210	15.30	17.00	18.70	24
220	21.00	23.20	24.67	2
230	27.50	30.10	—	0
240	35.10	38.20	—	0
250	43.80	46.80	—	0
260	53.00	56.40	—	0
270	62.90	66.70	—	0
280	72.90	76.90	—	0
290	82.90	86.50	—	0

Expiration: 2026-10-16(60 contracts)

Calls

Strike	Bid	Ask	Last	OI
110	94.70	99.00	—	0
115	90.00	94.10	—	0
120	85.50	89.30	—	0
125	81.30	84.50	—	0
130	76.50	79.80	—	0
135	71.50	75.10	—	0
140	67.20	70.40	—	0
145	62.20	65.70	—	0
150	57.70	61.20	—	0
155	53.20	56.60	—	0
160	49.50	52.30	—	0
165	45.10	48.10	—	0
170	41.00	43.90	—	1
175	36.90	39.90	—	0
180	33.10	36.00	—	0
185	29.10	32.40	—	0
190	26.00	28.90	26.03	1
195	23.00	25.40	20.55	5
200	19.90	22.30	18.12	13
210	15.00	16.50	15.00	7
220	10.80	12.20	10.00	13
230	7.40	8.90	7.00	1
240	4.80	6.40	3.20	3
250	3.00	4.70	—	1
260	1.85	3.40	—	2
270	1.15	2.75	1.57	2
280	0.70	1.95	—	2
290	0.35	1.55	—	0
300	0.05	1.05	—	0
310	0.05	0.95	—	0

Puts

Strike	Bid	Ask	Last	Vol	OI
110	0.00	0.80	1.35	0	1
115	0.10	0.90	—	0	0
120	0.20	1.05	0.99	0	33
125	0.25	1.25	1.21	0	2
130	0.25	1.40	—	0	1
135	0.60	1.60	—	0	1
140	0.75	1.85	—	0	0
145	1.00	1.60	1.75	0	2
150	1.35	2.00	—	0	12
155	1.70	2.40	2.70	0	2
160	2.15	2.95	2.95	0	15
165	2.75	3.80	3.19	1	1,290
170	3.50	4.50	8.34	0	165
175	4.40	5.70	—	0	12
180	5.40	6.80	—	0	19
185	6.60	8.10	—	0	0
190	8.10	9.60	10.90	0	5
195	9.80	11.50	11.10	0	1
200	11.70	13.60	—	0	0
210	16.10	18.30	—	0	1
220	21.80	24.20	—	0	0
230	28.10	31.00	—	0	0
240	35.70	38.80	—	0	7
250	44.10	47.50	—	0	0
260	53.20	56.50	—	0	0
270	62.80	67.00	—	0	0
280	72.90	77.00	—	0	0
290	82.90	86.60	—	0	0
300	92.90	96.80	—	0	0
310	102.90	107.00	—	0	0

Expiration: 2027-01-15(116 contracts)

Calls

Strike	Bid	Ask	Last	Vol	OI	Hist
32.5 69.00 72.40 — 0 1 35 66.50 70.00 — 0 0 37.5 64.10 67.60 — 0 0 40 61.70 65.20 — 0 6 42.5 59.50 62.90 — 0 1 45 57.00 60.50 — 0 11 47.5 54.50 58.10 — 0 4 50 52.20 55.70 — 0 203 55 47.50 51.00 — 0 6 57.5 45.10 48.60 — 0 0 60 42.70 46.30 — 0 136 62.5 40.50 44.00 — 0 67 65 38.10 41.70 — 0 1,920 67.5 36.00 39.40 — 0 259 70 33.60 37.10 — 0 316 72.5 31.50 34.90 — 0 109 75 29.20 32.80 — 0 306 Scroll to see 43 more rows

Puts

Strike	Bid	Ask	Last	Vol	OI	Hist
32.5 0.00 1.35 — 0 238 35 0.00 1.35 — 0 11 37.5 0.00 2.35 — 0 2 40 0.00 1.40 — 0 34 42.5 0.00 1.40 — 0 18 45 0.00 1.45 — 0 58 47.5 0.00 1.50 — 0 15 50 0.00 1.50 — 0 22 55 0.00 0.65 — 0 178 57.5 0.00 1.75 — 0 261 60 0.00 2.85 — 0 130 62.5 0.00 3.00 0.92 0 218 65 0.00 2.15 — 0 542 67.5 0.00 3.60 — 0 274 70 0.90 2.50 — 0 255 72.5 0.05 2.75 — 0 230 75 0.15 3.10 1.80 0 159 Scroll to see 43 more rows

Expiration: 2027-06-17(112 contracts)

Calls

Strike	Bid	Ask	Last	Vol	OI	Hist
35 66.60 71.00 — 0 0 37.5 64.50 68.50 — 0 0 40 62.00 66.00 — 0 7 42.5 59.50 63.50 — 0 1 45 57.20 61.50 — 0 2 47.5 55.00 59.00 — 0 2 50 52.50 56.50 — 0 2 55 48.00 51.50 — 0 1 60 43.50 46.90 — 0 18 62.5 41.10 44.70 — 0 47 65 39.00 42.50 — 0 35 67.5 36.80 40.30 — 0 27 70 34.60 38.20 — 0 4,508 72.5 32.60 36.10 — 0 52 75 30.50 34.10 — 0 275 77.5 28.60 32.10 — 0 10 80 26.70 30.20 — 0 48 Scroll to see 41 more rows

Puts

Strike	Bid	Ask	Last	Vol	OI	Hist
35 0.00 2.45 — 0 1 37.5 0.00 4.00 — 0 7 40 0.00 5.00 — 0 105 42.5 0.00 5.00 — 0 6 45 0.00 5.00 — 0 9 47.5 0.00 1.75 — 0 128 50 0.00 0.85 — 0 269 55 0.00 2.10 — 0 134 60 0.00 2.45 — 0 398 62.5 0.00 2.65 — 0 335 65 0.00 2.90 — 0 108 67.5 0.00 5.00 — 0 231 70 0.40 3.90 — 0 132 72.5 0.00 4.60 — 0 10 75 0.15 5.00 — 0 121 77.5 0.55 5.50 — 0 109 80 1.00 6.00 — 0 51 Scroll to see 41 more rows

Expiration: 2028-01-21(108 contracts)

Calls

Strike	Bid	Ask	Last	Vol	OI	Hist
37.5 64.50 68.50 — 0 2 40 62.10 66.50 — 0 0 42.5 60.00 64.00 — 0 0 45 57.60 62.00 — 0 0 47.5 55.50 59.50 — 0 0 50 53.50 57.50 — 0 4 55 49.00 53.00 — 0 15 60 44.60 48.50 — 0 47 65 40.50 44.10 — 0 74 67.5 38.50 42.10 — 0 13 70 36.50 40.10 — 0 40 72.5 34.60 38.20 — 0 26 75 32.70 37.00 — 0 74 77.5 31.00 34.50 — 0 14 80 29.10 32.70 22.50 0 51 82.5 27.50 31.00 — 0 32 85 25.70 29.30 — 0 160 Scroll to see 39 more rows

Puts

Strike	Bid	Ask	Last	Vol	OI	Hist
37.5 0.00 5.00 — 0 4 40 0.00 1.80 — 0 1 42.5 0.00 1.90 — 0 1 45 0.00 2.00 — 0 6 47.5 0.00 3.20 — 0 8 50 0.00 3.50 — 0 9 55 0.00 4.20 — 0 22 60 0.15 3.20 — 0 12 65 0.00 5.00 — 0 3 67.5 1.00 5.00 — 0 14 70 1.35 5.50 — 0 2 72.5 1.75 5.50 — 0 0 75 2.05 6.00 — 0 6 77.5 2.30 6.50 — 0 7 80 2.55 7.00 — 0 26 82.5 3.00 8.00 — 0 36 85 3.50 8.50 — 0 32 Scroll to see 39 more rows

Option Chain for AZN