Create Account
Log In
Dark
chart
exchange
Premium
Terminal
Screener
Stocks
Crypto
Forex
Trends
Depth
Close
Check out our Level2View

AZN
AstraZeneca PLC
stock NASDAQ ADR

At Close
Jan 23, 2026 3:59:56 PM EST
92.94USD+1.363%(+1.25)4,322,866
0.00Bid   0.00Ask   0.00Spread
Pre-market
Jan 23, 2026 9:28:30 AM EST
92.12USD+0.469%(+0.43)13,618
After-hours
Jan 23, 2026 4:32:30 PM EST
92.95USD+0.011%(+0.01)9,607
OverviewOption ChainMax PainOption ChainPrice & VolumeSplitsDividendsHistoricalExchange VolumeDark Pool LevelsDark Pool PrintsExchangesShort VolumeShort Interest - DailyShort InterestBorrow Fee (CTB)Failure to Deliver (FTD)ShortsTrendsNewsMore
Expiration Dates
Feb 20, 2026Mar 20, 2026Apr 17, 2026Jun 18, 2026Jul 17, 2026Sep 18, 2026Jan 15, 2027Jun 17, 2027Jan 21, 2028

ITM/OTM for Feb 20, 2026View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
2,6182,1885,5661,558


AZN Feb 20, 2026 Exp. - Volume by Strike
Puts
Calls

AZN Feb 20, 2026 Exp. - Open Interest by Strike

Puts
Calls

AZN Feb 20, 2026 Exp. - Max Pain @ $100.00

Puts
Calls


AZN Feb 20, 2026 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
135.00 C00%0AZN260220C00135000
130.00 C00%0AZN260220C00130000
125.00 C00%0AZN260220C00125000
120.00 C00%0AZN260220C00120000
115.00 C00%0AZN260220C00115000
110.00 C0.06-14.29%27201-21AZN260220C00110000
105.00 C0.20+42.86%616601-22AZN260220C00105000
100.00 C0.55+30.95%2601,08001-22AZN260220C00100000
97.50 C0.92+31.43%1729701-22AZN260220C00097500
95.00 C1.29+0.78%20757301-22AZN260220C00095000
92.50 C2.60+25.00%2041,38001-22AZN260220C00092500
90.00 C3.83+17.85%801,02101-22AZN260220C00090000
87.50 C5.66+4.43%812001-22AZN260220C00087500
85.00 C5.65-43.16%21901-21AZN260220C00085000
82.50 C8.20-29.43%223501-21AZN260220C00082500
80.00 C12.19-14.46%31001-22AZN260220C00080000
75.00 C20.75+29.69%22901-14AZN260220C00075000
70.00 C24.40+17.31%2201-15AZN260220C00070000
65.00 C28.95+12.65%2001-16AZN260220C00065000
60.00 C31.85-1.55%2201-02AZN260220C00060000
Puts
StrikePriceChangeVolOILastContract Name
135.00 P39.95+0.63%4001-09AZN260220P00135000
130.00 P34.70-1.98%29301-14AZN260220P00130000
125.00 P30.10+3.08%212001-08AZN260220P00125000
120.00 P25.55+1.79%236501-09AZN260220P00120000
115.00 P19.70-9.63%22,07001-14AZN260220P00115000
110.00 P19.10+22.83%2101-22AZN260220P00110000
105.00 P15.30+42.99%299401-20AZN260220P00105000
100.00 P10.90+50.34%269701-21AZN260220P00100000
97.50 P7.95-0.62%389801-22AZN260220P00097500
95.00 P5.55-16.54%532801-22AZN260220P00095000
92.50 P3.75-22.68%339201-22AZN260220P00092500
90.00 P2.37-21.00%1758801-22AZN260220P00090000
87.50 P1.52-20.83%322601-22AZN260220P00087500
85.00 P1.03+3.00%120901-22AZN260220P00085000
82.50 P0.93+17.72%14601-22AZN260220P00082500
80.00 P0.46+6.98%23901-22AZN260220P00080000
75.00 P0.16-11.11%205201-22AZN260220P00075000
70.00 P0.10-44.44%5601-20AZN260220P00070000
65.00 P00%0AZN260220P00065000
60.00 P00%0AZN260220P00060000


Share
About
Pricing
Policies
Markets
API
Info
tz UTC-5
Connect with us
ChartExchange Email
ChartExchange on Discord
ChartExchange on X
ChartExchange on Reddit
ChartExchange on GitHub
ChartExchange on YouTube
© 2020 - 2026 ChartExchange LLC