Dark

Check out our API

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 15, 2027View All Dates

Calls ITM	Calls OTM	Puts ITM	Puts OTM
4,412	3,084	445	5,173

AZN Jan 15, 2027 Exp. - Volume by Strike

Puts

Calls

AZN Jan 15, 2027 Exp. - Open Interest by Strike

Puts

Calls

AZN Jan 15, 2027 Exp. - Max Pain @ $75.00

Puts

Calls

AZN Jan 15, 2027 Exp. - Option Chain

In the Money (ITM)

Calls

Strike	Price	Change	Vol	OI	Last	Contract Name
125.00 C	0.90	+40.63%	1	9	11-06	AZN270115C00125000
120.00 C	0.96	-29.93%	1	108	11-05	AZN270115C00120000
115.00 C	1.72	+26.47%	2	120	11-06	AZN270115C00115000
110.00 C	2.15	-27.12%	1	150	10-21	AZN270115C00110000
105.00 C	3.14	+13.36%	1	126	11-06	AZN270115C00105000
100.00 C	4.30	+14.97%	1	158	11-06	AZN270115C00100000
95.00 C	6.13	+20.20%	2	220	11-06	AZN270115C00095000
92.50 C	5.77	0%	7	7	10-28	AZN270115C00092500
90.00 C	6.75	-8.54%	8	298	10-28	AZN270115C00090000
87.50 C	7.55	+2.03%	1	1,138	10-31	AZN270115C00087500
85.00 C	9.80	+8.89%	1	750	11-06	AZN270115C00085000
82.50 C	11.15	+15.19%	2	336	11-06	AZN270115C00082500
80.00 C	11.11	-16.47%	8	443	10-31	AZN270115C00080000
77.50 C	13.70	-6.04%	5	196	10-22	AZN270115C00077500
75.00 C	14.40	+2.86%	75	314	10-31	AZN270115C00075000
72.50 C	17.08	-0.99%	5	109	11-06	AZN270115C00072500
70.00 C	18.85	+1.34%	5	320	11-06	AZN270115C00070000
67.50 C	16.00	+22.51%	1	264	08-13	AZN270115C00067500
65.00 C	21.40	+3.03%	1	1,936	11-04	AZN270115C00065000
62.50 C	23.65	-4.83%	2	68	10-31	AZN270115C00062500
60.00 C	25.67	-6.48%	2	139	10-31	AZN270115C00060000
57.50 C	16.71	+5.43%	2	1	05-15	AZN270115C00057500
55.00 C	29.94	+57.00%	2	6	10-31	AZN270115C00055000
50.00 C	35.45	-4.19%	2	205	11-06	AZN270115C00050000
47.50 C	20.68	+0.29%	1	4	11-07	AZN270115C00047500
45.00 C	29.02	+3.53%	2	11	07-28	AZN270115C00045000
42.50 C	31.78	-9.48%	1	1	10-30	AZN270115C00042500
40.00 C	42.02	+21.59%	1	18	09-11	AZN270115C00040000
37.50 C	49.40	+35.71%	1	5	10-07	AZN270115C00037500
35.00 C	50.64	+2.30%	1	5	10-14	AZN270115C00035000
32.50 C	52.55	+1.06%	1	31	10-03	AZN270115C00032500

Puts

Strike	Price	Change	Vol	OI	Last	Contract Name
125.00 P	0	0%	0			AZN270115P00125000
120.00 P	0	0%	0			AZN270115P00120000
115.00 P	0	0%	0			AZN270115P00115000
110.00 P	27.95	-2.27%	80	162	10-31	AZN270115P00110000
105.00 P	0	0%	0			AZN270115P00105000
100.00 P	24.95	0%	3	3	09-24	AZN270115P00100000
95.00 P	18.70	+10.78%	1	7	09-16	AZN270115P00095000
92.50 P	0	0%	0			AZN270115P00092500
90.00 P	10.55	-0.94%	14	34	10-08	AZN270115P00090000
87.50 P	10.55	+14.05%	65	175	10-28	AZN270115P00087500
85.00 P	9.15	+7.02%	42	64	10-28	AZN270115P00085000
82.50 P	7.45	-3.25%	6	2,320	11-06	AZN270115P00082500
80.00 P	6.20	-7.46%	2	22	10-03	AZN270115P00080000
77.50 P	6.05	-24.84%	2	202	10-01	AZN270115P00077500
75.00 P	6.45	0.00%	6	165	09-22	AZN270115P00075000
72.50 P	3.97	-27.82%	30	217	11-06	AZN270115P00072500
70.00 P	3.35	-0.89%	1	245	10-27	AZN270115P00070000
67.50 P	3.15	+1.61%	5	273	11-03	AZN270115P00067500
65.00 P	2.73	+6.23%	4	574	11-04	AZN270115P00065000
62.50 P	2.10	-0.94%	1	116	11-03	AZN270115P00062500
60.00 P	1.75	+4.79%	2	142	10-31	AZN270115P00060000
57.50 P	1.36	+2.26%	1	298	11-06	AZN270115P00057500
55.00 P	1.04	-6.31%	31	219	11-06	AZN270115P00055000
50.00 P	1.26	+48.24%	1	22	09-25	AZN270115P00050000
47.50 P	0.70	-52.70%	1	15	09-04	AZN270115P00047500
45.00 P	0.53	-41.11%	122	58	10-10	AZN270115P00045000
42.50 P	0.35	-25.53%	1	17	10-27	AZN270115P00042500
40.00 P	0.36	+2.86%	1	17	11-05	AZN270115P00040000
37.50 P	0.30	-16.67%	1	2	08-25	AZN270115P00037500
35.00 P	0.40	-52.94%	2	11	03-25	AZN270115P00035000
32.50 P	0.17	+30.77%	1	238	10-15	AZN270115P00032500

Share