Dark

AZN
AstraZeneca PLC
stock NASDAQ ADR

At Close

Nov 7, 2025 3:59:57 PM EST

84.60USD+0.961%(+0.81)4,105,048

0.00Bid 0.00Ask 0.00Spread

Pre-market

Nov 7, 2025 9:28:30 AM EST

84.45USD+0.788%(+0.66)33,352

After-hours

Nov 7, 2025 4:40:30 PM EST

84.58USD-0.018%(-0.02)11,274

OverviewOption ChainHistoricalExchangesShortsMore

Expiration Dates

Nov 21, 2025 Dec 19, 2025 Jan 16, 2026 Apr 17, 2026 Jan 15, 2027 Jun 17, 2027 Jan 21, 2028

ITM/OTM for Jan 16, 2026View All Dates

Calls ITM	Calls OTM	Puts ITM	Puts OTM
20,521	8,051	2,238	15,889

AZN Jan 16, 2026 Exp. - Volume by Strike

Puts

Calls

AZN Jan 16, 2026 Exp. - Open Interest by Strike

Puts

Calls

AZN Jan 16, 2026 Exp. - Max Pain @ $77.50

Puts

Calls

AZN Jan 16, 2026 Exp. - Option Chain

In the Money (ITM)

Calls

Strike	Price	Change	Vol	OI	Last	Contract Name
130.00 C	0.05	+400.00%	1	111	10-16	AZN260116C00130000
125.00 C	0.01	-80.00%	5	127	11-06	AZN260116C00125000
120.00 C	0.05	+25.00%	10	162	10-22	AZN260116C00120000
115.00 C	0.01	-66.67%	1	181	10-30	AZN260116C00115000
110.00 C	0.12	-25.00%	50	376	10-10	AZN260116C00110000
105.00 C	0.09	-10.00%	1	122	11-05	AZN260116C00105000
100.00 C	0.19	+46.15%	11	599	11-06	AZN260116C00100000
95.00 C	0.53	+51.43%	10	1,058	11-06	AZN260116C00095000
92.50 C	0.72	+44.00%	34	270	11-06	AZN260116C00092500
90.00 C	1.50	+76.47%	364	1,161	11-06	AZN260116C00090000
87.50 C	2.17	+66.92%	15	1,269	11-06	AZN260116C00087500
85.00 C	3.15	+43.18%	61	2,615	11-06	AZN260116C00085000
82.50 C	4.61	+48.71%	8	1,990	11-06	AZN260116C00082500
80.00 C	6.30	+41.57%	16	8,382	11-06	AZN260116C00080000
77.50 C	6.30	-7.08%	14	5,508	11-05	AZN260116C00077500
75.00 C	10.40	+21.21%	5	1,245	11-06	AZN260116C00075000
72.50 C	12.70	+21.30%	5	649	11-06	AZN260116C00072500
70.00 C	15.05	+20.59%	1	415	11-06	AZN260116C00070000
67.50 C	16.85	-1.00%	5	642	11-06	AZN260116C00067500
65.00 C	18.13	-6.79%	1	291	10-29	AZN260116C00065000
62.50 C	23.92	+29.09%	1	221	10-08	AZN260116C00062500
60.00 C	23.95	-5.71%	3	764	10-24	AZN260116C00060000
57.50 C	16.10	+13.22%	1	37	06-17	AZN260116C00057500
55.00 C	28.60	+1.60%	10	35	10-23	AZN260116C00055000
50.00 C	35.50	+2.90%	2	264	10-13	AZN260116C00050000
47.50 C	22.00	+4.27%	1	20	01-22	AZN260116C00047500
45.00 C	22.74	+2.90%	16	25	01-17	AZN260116C00045000
42.50 C	25.70	-8.21%	1	2	03-19	AZN260116C00042500
40.00 C	44.07	+22.59%	1	17	10-02	AZN260116C00040000
37.50 C	41.70	+4.64%	1	2	03-05	AZN260116C00037500
35.00 C	38.41	+10.85%	2	8	10-30	AZN260116C00035000
32.50 C	39.40	+2.07%	1	4	06-03	AZN260116C00032500

Puts

Strike	Price	Change	Vol	OI	Last	Contract Name
130.00 P	54.11	-7.43%	1	205	07-30	AZN260116P00130000
125.00 P	53.55	+1.42%	28	121	07-28	AZN260116P00125000
120.00 P	48.50	+1.25%	20	122	07-28	AZN260116P00120000
115.00 P	43.40	+1.52%	2	23	07-28	AZN260116P00115000
110.00 P	35.60	-13.59%	99	62	02-13	AZN260116P00110000
105.00 P	33.65	-3.58%	80	83	02-07	AZN260116P00105000
100.00 P	29.15	-5.97%	83	44	07-03	AZN260116P00100000
95.00 P	13.20	+4.76%	6	1	11-04	AZN260116P00095000
92.50 P	8.70	-24.02%	1	31	11-06	AZN260116P00092500
90.00 P	6.90	-22.47%	21	30	11-06	AZN260116P00090000
87.50 P	4.87	-30.92%	2	516	11-06	AZN260116P00087500
85.00 P	3.65	-30.48%	60	1,000	11-06	AZN260116P00085000
82.50 P	2.39	-34.52%	47	1,309	11-06	AZN260116P00082500
80.00 P	1.57	-40.75%	14	1,928	11-06	AZN260116P00080000
77.50 P	1.73	-6.49%	1	1,941	11-05	AZN260116P00077500
75.00 P	0.69	-35.51%	11	1,818	11-06	AZN260116P00075000
72.50 P	0.70	+9.37%	90	1,338	11-05	AZN260116P00072500
70.00 P	0.49	-5.77%	70	1,350	11-05	AZN260116P00070000
67.50 P	0.20	-35.48%	5	1,045	11-06	AZN260116P00067500
65.00 P	0.15	-46.43%	1	1,590	11-06	AZN260116P00065000
62.50 P	0.21	+16.67%	2	994	11-05	AZN260116P00062500
60.00 P	0.10	-50.00%	1	984	11-06	AZN260116P00060000
57.50 P	0.18	+20.00%	129	448	10-10	AZN260116P00057500
55.00 P	0.06	0.00%	1	255	11-06	AZN260116P00055000
50.00 P	0.07	-22.22%	5	119	10-30	AZN260116P00050000
47.50 P	0.05	-84.38%	1	60	10-03	AZN260116P00047500
45.00 P	0.07	+133.33%	3	267	10-17	AZN260116P00045000
42.50 P	0.39	+875.00%	10	29	10-27	AZN260116P00042500
40.00 P	0.37	+362.50%	10	83	10-27	AZN260116P00040000
37.50 P	0.04	+300.00%	1	23	10-01	AZN260116P00037500
35.00 P	0.01	-83.33%	1	42	11-06	AZN260116P00035000
32.50 P	0.03	+200.00%	1	266	09-30	AZN260116P00032500

document.getElementById("V0s9Cs").onerror = function(){this.style.display='none';}; .dark-mode .yrJcqq{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .yrJcqq{ color: #333333; background-color: white; border: 2px solid #333333; }AZNAstraZeneca PLCstock NASDAQ ADR

AZN Jan 16, 2026 Exp. - Open Interest by Strike

AZN Jan 16, 2026 Exp. - Max Pain @ $77.50

AZN
AstraZeneca PLC
stock NASDAQ ADR