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

AZN
AstraZeneca PLC
stock NYSE

At Close
Aug 13, 2026 3:59:58 PM EDT
157.22USD-0.808%(-1.28)3,597,027
135.60Bid   158.50Ask   22.90Spread
Pre-market
Aug 13, 2026 9:28:30 AM EDT
157.76USD-0.467%(-0.74)12,338
After-hours
Aug 13, 2026 4:19:30 PM EDT
157.26USD+0.025%(+0.04)201
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
Aug 21, 2026Sep 18, 2026Oct 16, 2026Jan 15, 2027Jun 17, 2027Jan 21, 2028

ITM/OTM for Sep 18, 2026View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
2,2855,2342,7307,100


AZN Sep 18, 2026 Exp. - Volume by Strike
Puts
Calls

AZN Sep 18, 2026 Exp. - Open Interest by Strike

Puts
Calls

AZN Sep 18, 2026 Exp. - Max Pain @ $160.00

Puts
Calls


AZN Sep 18, 2026 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
290.00 C0.38-57.30%2303-16AZN260918C00290000
280.00 C1.050%1102-12AZN260918C00280000
270.00 C1.73+50.43%1103-04AZN260918C00270000
260.00 C0.10+100.00%13707-28AZN260918C00260000
250.00 C0.20-42.86%21407-09AZN260918C00250000
240.00 C0.10-50.00%12807-21AZN260918C00240000
230.00 C0.200.00%12107-20AZN260918C00230000
220.00 C0.15-78.57%115807-20AZN260918C00220000
210.00 C0.25-24.24%278307-30AZN260918C00210000
200.00 C0.05-50.00%172908-12AZN260918C00200000
195.00 C0.15-50.00%921208-11AZN260918C00195000
190.00 C0.12-65.71%1635308-12AZN260918C00190000
185.00 C0.40-33.33%911208-11AZN260918C00185000
180.00 C0.60-7.69%224708-12AZN260918C00180000
175.00 C1.12-6.67%7793908-12AZN260918C00175000
170.00 C1.90-9.09%6029908-12AZN260918C00170000
165.00 C3.10-11.43%12992008-12AZN260918C00165000
160.00 C5.20-2.80%9937708-12AZN260918C00160000
155.00 C7.80-21.05%5145208-12AZN260918C00155000
150.00 C10.96-8.67%716808-12AZN260918C00150000
145.00 C15.30-19.52%2908-12AZN260918C00145000
140.00 C19.48-17.11%665008-12AZN260918C00140000
140.00 C00%0AZN1260918C00140000
135.00 C0.880%2202-17AZN1260918C00135000
135.00 C0.40+21.21%1312-23AZN260918C00135000
130.00 C30.90-24.26%10908-06AZN260918C00130000
130.00 C0.700%8904-01AZN1260918C00130000
125.00 C00%0AZN1260918C00125000
125.00 C0.55-47.62%3801-22AZN260918C00125000
120.00 C00%0AZN1260918C00120000
120.00 C0.86-33.85%1301-21AZN260918C00120000
115.00 C4.220%1708602-17AZN1260918C00115000
115.00 C2.25+36.36%117101-14AZN260918C00115000
110.00 C2.25-22.15%1017701-30AZN260918C00110000
110.00 C0.20-87.10%317607-15AZN1260918C00110000
105.00 C6.80+6.58%24604-20AZN1260918C00105000
105.00 C3.20-26.44%13001-30AZN260918C00105000
100.00 C0.71-91.11%1011407-09AZN1260918C00100000
100.00 C5.30-15.06%1114601-28AZN260918C00100000
97.50 C3.15+30.71%14707-01AZN1260918C00097500
97.50 C5.80+27.47%14801-23AZN260918C00097500
95.00 C7.10+4.41%108101-29AZN260918C00095000
95.00 C0.74-93.74%64607-20AZN1260918C00095000
92.50 C8.98-7.90%2701-26AZN260918C00092500
92.50 C6.07-45.41%1606-29AZN1260918C00092500
90.00 C8.33-17.61%203201-22AZN260918C00090000
90.00 C4.49-18.36%83107-09AZN1260918C00090000
87.50 C11.60-11.45%1401-12AZN260918C00087500
87.50 C00%0AZN1260918C00087500
85.00 C14.50+5.15%16101-27AZN260918C00085000
85.00 C13.01-42.69%255507-07AZN1260918C00085000
82.50 C14.42+3.89%3712-29AZN260918C00082500
82.50 C00%0AZN1260918C00082500
80.00 C13.55-16.77%22401-21AZN260918C00080000
80.00 C3.00-72.73%32308-03AZN1260918C00080000
77.50 C00%0AZN1260918C00077500
77.50 C18.36+8.19%1212-29AZN260918C00077500
75.00 C12.950%81307-10AZN1260918C00075000
75.00 C21.15-5.11%31001-26AZN260918C00075000
70.00 C18.12-11.31%10807-09AZN1260918C00070000
70.00 C22.38-13.99%5801-20AZN260918C00070000
65.00 C00%0AZN1260918C00065000
65.00 C00%0AZN260918C00065000
60.00 C32.230%2212-17AZN260918C00060000
60.00 C00%0AZN1260918C00060000
55.00 C25.00-16.67%1308-06AZN1260918C00055000
55.00 C36.44-0.30%2601-05AZN260918C00055000
50.00 C53.900%32002-19AZN1260918C00050000
50.00 C42.14+2.03%118212-19AZN260918C00050000
Puts
StrikePriceChangeVolOILastContract Name
290.00 P00%0AZN260918P00290000
280.00 P00%0AZN260918P00280000
270.00 P00%0AZN260918P00270000
260.00 P00%0AZN260918P00260000
250.00 P00%0AZN260918P00250000
240.00 P00%0AZN260918P00240000
230.00 P00%0AZN260918P00230000
220.00 P24.05-2.51%2104-13AZN260918P00220000
210.00 P25.80-4.80%15905-20AZN260918P00210000
200.00 P12.50-49.12%372207-02AZN260918P00200000
195.00 P10.80-14.96%546507-07AZN260918P00195000
190.00 P28.15-1.05%1108-11AZN260918P00190000
185.00 P27.14+9.79%17008-12AZN260918P00185000
180.00 P22.04+18.49%129708-12AZN260918P00180000
175.00 P15.50-5.31%349808-11AZN260918P00175000
170.00 P15.90+140.91%1014308-03AZN260918P00170000
165.00 P8.50+16.60%918108-11AZN260918P00165000
160.00 P5.90+0.51%211,39308-12AZN260918P00160000
155.00 P3.60+4.65%12079208-12AZN260918P00155000
150.00 P2.14+4.39%23692008-12AZN260918P00150000
145.00 P1.15+4.55%5113708-12AZN260918P00145000
140.00 P62.000%2108-03AZN1260918P00140000
140.00 P0.60+5.26%18408-12AZN260918P00140000
135.00 P0.30+20.00%152408-12AZN260918P00135000
135.00 P57.78+0.66%1108-04AZN1260918P00135000
130.00 P50.000%2008-11AZN1260918P00130000
130.00 P0.15+15.38%118008-12AZN260918P00130000
125.00 P00%0AZN1260918P00125000
125.00 P0.12+71.43%23708-11AZN260918P00125000
120.00 P00%0AZN1260918P00120000
120.00 P0.25+400.00%8907-10AZN260918P00120000
115.00 P0.06-78.57%210108-05AZN260918P00115000
115.00 P00%0AZN1260918P00115000
110.00 P00%0AZN1260918P00110000
110.00 P0.090%2208-03AZN260918P00110000
105.00 P27.80+3.35%5508-04AZN1260918P00105000
105.00 P0.200%4002-25AZN260918P00105000
100.00 P00%0AZN1260918P00100000
100.00 P10.70-2.73%1401-16AZN260918P00100000
97.50 P00%0AZN1260918P00097500
97.50 P00%0AZN260918P00097500
95.00 P00%0AZN1260918P00095000
95.00 P8.390%400011-26AZN260918P00095000
92.50 P5.170%1103-31AZN1260918P00092500
92.50 P6.65-9.40%1101-16AZN260918P00092500
90.00 P4.95-7.82%273901-27AZN260918P00090000
90.00 P7.90+105.19%173907-24AZN1260918P00090000
87.50 P00%0AZN1260918P00087500
87.50 P00%0AZN260918P00087500
85.00 P3.90+14.71%4710801-30AZN260918P00085000
85.00 P1.900%110807-01AZN1260918P00085000
82.50 P3.20-5.88%102,00401-30AZN260918P00082500
82.50 P00%0AZN1260918P00082500
80.00 P1.500%122202-13AZN1260918P00080000
80.00 P3.30+1.54%222201-21AZN260918P00080000
77.50 P1.730%21708-07AZN1260918P00077500
77.50 P2.690%151501-20AZN260918P00077500
75.00 P00%0AZN1260918P00075000
75.00 P1.67+23.70%102301-28AZN260918P00075000
70.00 P0.50-28.57%14508-05AZN1260918P00070000
70.00 P0.96-18.64%14501-27AZN260918P00070000
65.00 P0.68+126.67%4502-09AZN1260918P00065000
65.00 P0.690.00%1501-29AZN260918P00065000
60.00 P00%0AZN1260918P00060000
60.00 P0.64+20.75%2301-21AZN260918P00060000
55.00 P00%0AZN1260918P00055000
55.00 P0.35-28.57%1101-16AZN260918P00055000
50.00 P00%0AZN260918P00050000
50.00 P00%0AZN1260918P00050000


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