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

AZN
AstraZeneca PLC
stock NYSE

At Close
Sep 29, 2026 3:59:58 PM EDT
164.23USD-1.156%(-1.92)3,372,150
0.00Bid   0.00Ask   0.00Spread
Pre-market
Sep 30, 2026 8:46:30 AM EDT
163.36USD-0.518%(-0.85)15,224
After-hours
Sep 28, 2026 4:10:30 PM EDT
166.15USD-0.084%(-0.14)0
OverviewOption ChainMax PainOption ChainPrice & VolumeSplitsDividendsHistoricalExchange VolumeDark Pool LevelsDark Pool PrintsExchangesShort VolumeShort Interest - DailyShort InterestBorrow Fee (CTB)Failure to Deliver (FTD)ShortsTrendsNewsMore
Adjustments
AllAZN1AZN
Expiration Dates
Jan 15, 2027Jun 17, 2027Jan 21, 2028

ITM/OTM for Jan 15, 2027View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
7,807007,259


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 @ $80.00

Puts
Calls


AZN Jan 15, 2027 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
140.00 C1.05-40.00%205003-11AZN1270115C00140000
135.00 C0.100%4609-21AZN1270115C00135000
130.00 C00%0AZN1270115C00130000
125.00 C0.25-92.31%11408-07AZN1270115C00125000
120.00 C5.250%411002-27AZN1270115C00120000
115.00 C0.41-93.03%219708-07AZN1270115C00115000
110.00 C0.25-58.33%424909-10AZN1270115C00110000
105.00 C0.75-8.54%123208-27AZN1270115C00105000
100.00 C1.000.00%417609-23AZN1270115C00100000
97.50 C1.10-52.59%18608-03AZN1270115C00097500
95.00 C1.11-30.19%128109-24AZN1270115C00095000
92.50 C2.65-39.08%53409-16AZN1270115C00092500
90.00 C2.47-4.26%226909-11AZN1270115C00090000
87.50 C3.80-24.00%21,05209-04AZN1270115C00087500
85.00 C3.95-3.42%468709-15AZN1270115C00085000
82.50 C5.08-13.90%2535209-11AZN1270115C00082500
80.00 C6.40-76.64%8137108-03AZN1270115C00080000
77.50 C8.00+2.56%829809-04AZN1270115C00077500
75.00 C9.05-27.48%130909-10AZN1270115C00075000
72.50 C9.00-72.79%110808-03AZN1270115C00072500
70.00 C18.20-9.00%131207-27AZN1270115C00070000
67.50 C15.66+20.46%125908-28AZN1270115C00067500
65.00 C41.25+3.13%11,92002-23AZN1270115C00065000
62.50 C42.450%26702-23AZN1270115C00062500
60.00 C35.00+8.19%611906-25AZN1270115C00060000
57.50 C00%0AZN1270115C00057500
55.00 C00%0AZN1270115C00055000
50.00 C43.75-3.49%220205-01AZN1270115C00050000
47.50 C00%0AZN1270115C00047500
45.00 C50.200%21102-03AZN1270115C00045000
42.50 C00%0AZN1270115C00042500
40.00 C49.900%1707-09AZN1270115C00040000
37.50 C59.200%1402-02AZN1270115C00037500
35.00 C00%0AZN1270115C00035000
32.50 C65.150%22502-10AZN1270115C00032500
Puts
StrikePriceChangeVolOILastContract Name
140.00 P00%0AZN1270115P00140000
135.00 P00%0AZN1270115P00135000
130.00 P50.900%2009-09AZN1270115P00130000
125.00 P00%0AZN1270115P00125000
120.00 P00%0AZN1270115P00120000
115.00 P00%0AZN1270115P00115000
110.00 P00%0AZN1270115P00110000
105.00 P00%0AZN1270115P00105000
100.00 P00%0AZN1270115P00100000
97.50 P00%0AZN1270115P00097500
95.00 P6.20-22.50%24602-20AZN1270115P00095000
92.50 P00%0AZN1270115P00092500
90.00 P14.13+253.25%43808-03AZN1270115P00090000
87.50 P00%0AZN1270115P00087500
85.00 P5.00+6.38%75080302-04AZN1270115P00085000
82.50 P4.500%52,27606-18AZN1270115P00082500
80.00 P4.88+50.15%22,04609-11AZN1270115P00080000
77.50 P00%0AZN1270115P00077500
75.00 P3.70-12.11%115808-06AZN1270115P00075000
72.50 P3.30+230.00%323008-12AZN1270115P00072500
70.00 P2.50+42.86%325508-03AZN1270115P00070000
67.50 P00%0AZN1270115P00067500
65.00 P0.50-50.98%454206-30AZN1270115P00065000
62.50 P0.33-63.33%822509-16AZN1270115P00062500
60.00 P0.40-42.86%513007-02AZN1270115P00060000
57.50 P0.21-73.75%226109-23AZN1270115P00057500
55.00 P0.15-57.14%517809-24AZN1270115P00055000
50.00 P0.550%202202-04AZN1270115P00050000
47.50 P00%0AZN1270115P00047500
45.00 P00%0AZN1270115P00045000
42.50 P0.050%11709-18AZN1270115P00042500
40.00 P0.05+66.67%53209-25AZN1270115P00040000
37.50 P00%0AZN1270115P00037500
35.00 P00%0AZN1270115P00035000
32.50 P00%0AZN1270115P00032500


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 - 2026 ChartExchange LLC