Dark

Check out our Level2View

AZN
AstraZeneca PLC
stock NYSE

At Close

Sep 30, 2026 3:59:58 PM EDT

161.50USD-1.650%(-2.71)2,225,161

141.23Bid 187.33Ask 46.10Spread

Pre-market

Sep 30, 2026 9:28:30 AM EDT

164.11USD-0.061%(-0.10)19,929

After-hours

Sep 30, 2026 4:37:30 PM EDT

162.10USD+0.372%(+0.60)300

OverviewOption ChainHistoricalExchangesShortsMore

Adjustments

Expiration Dates

Oct 16, 2026 Nov 20, 2026 Jan 15, 2027 Apr 16, 2027 Jun 17, 2027 Jan 21, 2028 Jan 19, 2029

ITM/OTM for Oct 16, 2026View All Dates

Calls ITM	Calls OTM	Puts ITM	Puts OTM
1,082	28,820	6,355	7,414

AZN Oct 16, 2026 Exp. - Volume by Strike

Puts

Calls

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

Puts

Calls

AZN Oct 16, 2026 Exp. - Max Pain @ $165.00

Puts

Calls

AZN Oct 16, 2026 Exp. - Option Chain

In the Money (ITM)

Calls

Strike	Price	Change	Vol	OI	Last	Contract Name
310 C	0.30	0%	5	5	04-17	AZN261016C00310000
300 C	0.45	0%	15	15	04-17	AZN261016C00300000
290 C	0.60	0%	2	2	04-17	AZN261016C00290000
280 C	0.30	-70.30%	9	9	05-18	AZN261016C00280000
270 C	0.03	-98.09%	1	3	09-23	AZN261016C00270000
260 C	0.05	-80.00%	1	28	09-09	AZN261016C00260000
250 C	0.05	0.00%	1	13	08-25	AZN261016C00250000
240 C	0.05	-54.55%	1	35	09-09	AZN261016C00240000
230 C	0.09	-40.00%	1	38	09-01	AZN261016C00230000
220 C	0.03	-40.00%	2	303	09-15	AZN261016C00220000
210 C	0.05	-50.00%	1	516	09-22	AZN261016C00210000
200 C	0.15	-70.00%	1	260	09-21	AZN261016C00200000
195 C	0.06	-70.00%	1	1,627	09-25	AZN261016C00195000
190 C	0.05	-66.67%	14	407	09-29	AZN261016C00190000
185 C	0.10	-58.33%	118	617	09-29	AZN261016C00185000
180 C	0.40	-33.33%	71	806	09-29	AZN261016C00180000
175 C	0.95	-32.14%	32	2,028	09-29	AZN261016C00175000
170 C	2.00	-29.82%	62	19,298	09-29	AZN261016C00170000
165 C	4.20	-22.22%	38	2,810	09-29	AZN261016C00165000
160 C	7.00	-6.67%	11	823	09-29	AZN261016C00160000
155 C	11.00	-23.98%	2	134	09-24	AZN261016C00155000
150 C	14.79	-3.65%	2	50	09-29	AZN261016C00150000
145 C	19.75	-10.43%	1	5	09-29	AZN261016C00145000
140 C	21.00	+10.53%	15	15	09-10	AZN261016C00140000
135 C	0	0%	0			AZN261016C00135000
130 C	36.96	-1.44%	1	42	09-18	AZN261016C00130000
125 C	0	0%	0			AZN261016C00125000
120 C	49.47	+16.67%	2	3	09-22	AZN261016C00120000
115 C	53.82	0%	4	4	09-22	AZN261016C00115000
110 C	46.55	0%	22	6	08-03	AZN261016C00110000

Puts

Strike	Price	Change	Vol	OI	Last	Contract Name
310 P	0	0%	0			AZN261016P00310000
300 P	0	0%	0			AZN261016P00300000
290 P	0	0%	0			AZN261016P00290000
280 P	0	0%	0			AZN261016P00280000
270 P	0	0%	0			AZN261016P00270000
260 P	0	0%	0			AZN261016P00260000
250 P	0	0%	0			AZN261016P00250000
240 P	38.64	+1.13%	22	14	04-14	AZN261016P00240000
230 P	30.84	0%	2	1	04-14	AZN261016P00230000
220 P	35.10	-9.23%	1	1	05-21	AZN261016P00220000
210 P	30.35	+3.90%	1	1	05-07	AZN261016P00210000
200 P	43.85	+109.81%	1	5	08-14	AZN261016P00200000
195 P	18.40	-4.17%	3	15	06-08	AZN261016P00195000
190 P	32.28	+8.76%	1	4	09-09	AZN261016P00190000
185 P	23.60	-5.41%	30	383	08-20	AZN261016P00185000
180 P	16.35	+9.73%	1	129	09-23	AZN261016P00180000
175 P	11.08	+15.18%	2	316	09-29	AZN261016P00175000
170 P	7.50	+25.63%	2	774	09-29	AZN261016P00170000
165 P	4.11	+28.44%	167	4,712	09-29	AZN261016P00165000
160 P	1.95	+18.18%	584	4,054	09-29	AZN261016P00160000
155 P	0.99	+35.62%	1,005	1,597	09-29	AZN261016P00155000
150 P	0.40	+25.00%	531	668	09-29	AZN261016P00150000
145 P	0.12	+9.09%	5	232	09-29	AZN261016P00145000
140 P	0.05	-50.00%	1	322	09-29	AZN261016P00140000
135 P	0.05	-54.55%	3	203	09-25	AZN261016P00135000
130 P	0.11	+37.50%	1	175	09-28	AZN261016P00130000
125 P	0.12	+1,100.00%	1	29	09-22	AZN261016P00125000
120 P	0.01	-85.71%	2	80	09-22	AZN261016P00120000
115 P	1.06	+324.00%	1	43	09-22	AZN261016P00115000
110 P	0.10	+900.00%	2	11	09-29	AZN261016P00110000

Share