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
Aug 12, 2025 3:59:58 PM EDT
75.35USD+1.728%(+1.28)2,770,275
75.33Bid   75.37Ask   0.04Spread
Pre-market
Aug 12, 2025 9:28:30 AM EDT
74.13USD+0.081%(+0.06)15,869
After-hours
Aug 12, 2025 4:04:30 PM EDT
75.34USD-0.013%(-0.01)5,070
OverviewOption ChainMax PainOption ChainPrice & VolumeSplitsDividendsHistoricalExchange VolumeDark Pool LevelsDark Pool PrintsExchangesShort VolumeShort Interest - DailyShort InterestBorrow Fee (CTB)Failure to Deliver (FTD)ShortsTrendsNewsMore
Aug 15, 2025Aug 22, 2025Aug 29, 2025Sep 5, 2025Sep 12, 2025Sep 19, 2025Sep 26, 2025Oct 17, 2025Dec 19, 2025Jan 16, 2026Jan 15, 2027Jun 17, 2027

ITM/OTM for Aug 15, 2025View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
7,76610,0351835,594


AZN Aug 15, 2025 Exp. - Volume by Strike
Puts
Calls

AZN Aug 15, 2025 Exp. - Open Interest by Strike

Puts
Calls

AZN Aug 15, 2025 Exp. - Max Pain @ $72.00

Puts
Calls


AZN Aug 15, 2025 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
105.00 C00%0AZN250815C00105000
100.00 C00%0AZN250815C00100000
95.00 C00%0AZN250815C00095000
90.00 C00%0AZN250815C00090000
86.00 C00%0AZN250815C00086000
85.00 C0.07+133.33%2707-24AZN250815C00085000
84.00 C00%0AZN250815C00084000
83.00 C00%0AZN250815C00083000
82.00 C00%0AZN250815C00082000
81.00 C0.01-91.67%252508-08AZN250815C00081000
80.00 C0.01-66.67%121008-11AZN250815C00080000
79.00 C0.03-50.00%130708-07AZN250815C00079000
78.00 C0.04-60.00%158708-11AZN250815C00078000
77.50 C0.06+50.00%72,58108-11AZN250815C00077500
77.00 C0.08+33.33%55,11508-11AZN250815C00077000
76.00 C0.13-31.58%231,20308-11AZN250815C00076000
75.00 C0.37+8.82%732,50608-11AZN250815C00075000
74.00 C0.75+1.35%698008-11AZN250815C00074000
73.00 C1.53+8.51%151,15408-11AZN250815C00073000
72.50 C1.41-13.50%11,85908-08AZN250815C00072500
72.00 C1.93+0.52%119608-06AZN250815C00072000
71.00 C3.30-5.17%2009708-07AZN250815C00071000
70.00 C4.50+8.70%6,753308-07AZN250815C00070000
69.00 C5.30+9.28%145708-07AZN250815C00069000
68.00 C6.25+42.05%1404408-07AZN250815C00068000
67.50 C6.50+7.08%106608-11AZN250815C00067500
67.00 C7.35-20.11%1052708-07AZN250815C00067000
66.00 C8.30-2.35%351108-07AZN250815C00066000
65.00 C9.25-1.07%752508-07AZN250815C00065000
64.00 C10.20-5.56%601608-07AZN250815C00064000
63.00 C11.33+1.61%1208-07AZN250815C00063000
62.50 C11.73-1.43%51108-07AZN250815C00062500
62.00 C12.25-14.63%1905508-07AZN250815C00062000
61.00 C13.30+20.91%501308-07AZN250815C00061000
60.00 C14.35-11.69%65108-07AZN250815C00060000
59.00 C15.30+2.00%1203608-07AZN250815C00059000
58.00 C16.35-3.25%1855408-07AZN250815C00058000
55.00 C19.35+1.84%1153308-07AZN250815C00055000
50.00 C24.50+11.87%84012508-07AZN250815C00050000
45.00 C29.50+7.86%1,68045508-07AZN250815C00045000
Puts
StrikePriceChangeVolOILastContract Name
105.00 P36.25+3.87%53707-17AZN250815P00105000
100.00 P26.15-7.43%72107-24AZN250815P00100000
95.00 P24.45+4.49%51007-11AZN250815P00095000
90.00 P00%0AZN250815P00090000
86.00 P00%0AZN250815P00086000
85.00 P14.000%118006-18AZN250815P00085000
84.00 P00%0AZN250815P00084000
83.00 P00%0AZN250815P00083000
82.00 P00%0AZN250815P00082000
81.00 P7.720%1107-24AZN250815P00081000
80.00 P7.96+15.36%11407-25AZN250815P00080000
79.00 P00%0AZN250815P00079000
78.00 P00%0AZN250815P00078000
77.50 P3.15-17.11%11707-31AZN250815P00077500
77.00 P3.40-2.02%2508-07AZN250815P00077000
76.00 P2.48-18.69%17808-07AZN250815P00076000
75.00 P1.41-11.32%135708-11AZN250815P00075000
74.00 P0.86-14.85%10842908-11AZN250815P00074000
73.00 P0.42-27.59%738208-11AZN250815P00073000
72.50 P0.59-24.36%816608-07AZN250815P00072500
72.00 P0.17-37.04%2542308-11AZN250815P00072000
71.00 P0.06-71.43%432108-11AZN250815P00071000
70.00 P0.04-63.64%61,46508-11AZN250815P00070000
69.00 P0.06-40.00%2908-07AZN250815P00069000
68.00 P0.070.00%122508-08AZN250815P00068000
67.50 P0.050.00%152108-08AZN250815P00067500
67.00 P0.05-44.44%113808-04AZN250815P00067000
66.00 P0.06-14.29%253708-04AZN250815P00066000
65.00 P0.03-25.00%332808-11AZN250815P00065000
64.00 P0.04-77.78%151107-30AZN250815P00064000
63.00 P00%0AZN250815P00063000
62.50 P0.020.00%2091808-07AZN250815P00062500
62.00 P0.04-69.23%11007-29AZN250815P00062000
61.00 P0.200%1107-22AZN250815P00061000
60.00 P0.05+66.67%512808-11AZN250815P00060000
59.00 P00%0AZN250815P00059000
58.00 P00%0AZN250815P00058000
55.00 P0.04-55.56%421507-28AZN250815P00055000
50.00 P0.060.00%31006-30AZN250815P00050000
45.00 P00%0AZN250815P00045000


Share
About
Pricing
Policies
Markets
API
Info
tz UTC-4
Connect with us
ChartExchange Email
ChartExchange on Discord
ChartExchange on X
ChartExchange on Reddit
ChartExchange on GitHub
ChartExchange on YouTube
© 2020 - 2025 ChartExchange LLC