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 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 ChainMax PainOption ChainPrice & VolumeSplitsDividendsHistoricalExchange VolumeDark Pool LevelsDark Pool PrintsExchangesShort VolumeShort Interest - DailyShort InterestBorrow Fee (CTB)Failure to Deliver (FTD)ShortsTrendsNewsMore
Adjustments
AllAZN1AZN
Expiration Dates
Oct 16, 2026Nov 20, 2026Jan 15, 2027Apr 16, 2027Jun 17, 2027Jan 21, 2028Jan 19, 2029

ITM/OTM for Jan 15, 2027View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
15,9849,9884,36821,882


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 @ $145.00

Puts
Calls


AZN Jan 15, 2027 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
310.00 C0.10-71.43%1508-19AZN270115C00310000
300.00 C2.200%1102-18AZN270115C00300000
290.00 C00%0AZN270115C00290000
280.00 C2.690%12004-02AZN270115C00280000
270.00 C0.05-85.71%32909-22AZN270115C00270000
260.00 C0.06-62.50%34109-24AZN270115C00260000
250.00 C0.25+13.64%237708-31AZN270115C00250000
240.00 C0.30+50.00%459609-23AZN270115C00240000
230.00 C0.20-42.86%126909-29AZN270115C00230000
220.00 C0.600.00%429309-23AZN270115C00220000
210.00 C1.03+14.44%183309-25AZN270115C00210000
200.00 C1.59-9.66%3763709-29AZN270115C00200000
195.00 C2.50+6.38%2271809-25AZN270115C00195000
190.00 C2.70-12.90%11,00509-29AZN270115C00190000
185.00 C4.20+5.00%353709-25AZN270115C00185000
180.00 C4.88-19.74%132709-29AZN270115C00180000
175.00 C7.43+7.06%11,64309-28AZN270115C00175000
170.00 C9.71+2.32%12,17509-28AZN270115C00170000
165.00 C12.10+1.68%150209-28AZN270115C00165000
160.00 C15.00+7.14%1034909-25AZN270115C00160000
155.00 C18.40-9.80%214909-28AZN270115C00155000
150.00 C19.98-0.40%26309-23AZN270115C00150000
145.00 C28.20+6.29%1309-21AZN270115C00145000
140.00 C25.66+11.57%14909-08AZN270115C00140000
140.00 C1.05-40.00%205003-11AZN1270115C00140000
135.00 C0.100%4609-21AZN1270115C00135000
135.00 C33.46+15.38%1608-27AZN270115C00135000
130.00 C00%0AZN1270115C00130000
130.00 C36.70+12.27%153909-29AZN270115C00130000
125.00 C0.25-92.31%11408-07AZN1270115C00125000
125.00 C1.58-14.59%21901-26AZN270115C00125000
120.00 C5.250%411002-27AZN1270115C00120000
120.00 C1.55-42.80%210601-21AZN270115C00120000
115.00 C0.41-93.03%219708-07AZN1270115C00115000
115.00 C89.65+3,160.00%2102-11AZN270115C00115000
110.00 C0.25-58.33%424909-10AZN1270115C00110000
110.00 C53.70+8.48%1108-06AZN270115C00110000
105.00 C0.75-8.54%123208-27AZN1270115C00105000
105.00 C57.00+5.56%4109-10AZN270115C00105000
100.00 C1.000.00%417609-23AZN1270115C00100000
100.00 C66.60+8.65%1308-24AZN270115C00100000
97.50 C1.10-52.59%18608-03AZN1270115C00097500
97.50 C9.75+7.73%31401-14AZN270115C00097500
95.00 C1.11-30.19%128109-24AZN1270115C00095000
95.00 C9.35+27.56%124701-28AZN270115C00095000
92.50 C2.65-39.08%53409-16AZN1270115C00092500
92.50 C10.96+5.38%21001-15AZN270115C00092500
90.00 C2.47-4.26%226909-11AZN1270115C00090000
90.00 C11.90-3.49%228301-28AZN270115C00090000
87.50 C3.80-24.00%21,05209-04AZN1270115C00087500
87.50 C12.62+16.31%211,13701-23AZN270115C00087500
85.00 C3.95-3.42%468709-15AZN1270115C00085000
85.00 C12.75-18.79%370301-20AZN270115C00085000
82.50 C16.97-10.40%133601-15AZN270115C00082500
82.50 C5.08-13.90%2535209-11AZN1270115C00082500
80.00 C20.23+23.35%544001-27AZN270115C00080000
80.00 C6.40-76.64%8137108-03AZN1270115C00080000
77.50 C8.00+2.56%829809-04AZN1270115C00077500
77.50 C18.55-14.32%129901-22AZN270115C00077500
75.00 C22.91-0.39%630901-26AZN270115C00075000
75.00 C9.05-27.48%130909-10AZN1270115C00075000
72.50 C21.47-8.44%310901-20AZN270115C00072500
72.50 C9.00-72.79%110808-03AZN1270115C00072500
70.00 C18.20-9.00%131207-27AZN1270115C00070000
70.00 C28.95+20.32%131701-09AZN270115C00070000
67.50 C29.95+13.88%126401-07AZN270115C00067500
67.50 C15.66+20.46%125908-28AZN1270115C00067500
65.00 C41.25+3.13%11,92002-23AZN1270115C00065000
65.00 C30.23-2.17%11,92901-28AZN270115C00065000
62.50 C30.14+27.44%16711-17AZN270115C00062500
62.50 C42.450%26702-23AZN1270115C00062500
60.00 C34.25+1.48%313612-30AZN270115C00060000
60.00 C35.00+8.19%611906-25AZN1270115C00060000
57.50 C00%0AZN1270115C00057500
57.50 C16.71+5.43%2105-15AZN270115C00057500
55.00 C37.70+25.92%5612-02AZN270115C00055000
55.00 C00%0AZN1270115C00055000
50.00 C35.45-4.19%220511-06AZN270115C00050000
50.00 C43.75-3.49%220205-01AZN1270115C00050000
47.50 C20.68+0.29%1411-07AZN270115C00047500
47.50 C00%0AZN1270115C00047500
45.00 C50.200%21102-03AZN1270115C00045000
45.00 C29.02+3.53%21107-28AZN270115C00045000
42.50 C00%0AZN1270115C00042500
42.50 C49.30+55.13%2112-22AZN270115C00042500
40.00 C49.900%1707-09AZN1270115C00040000
40.00 C50.01+19.01%11911-17AZN270115C00040000
37.50 C59.200%1402-02AZN1270115C00037500
37.50 C49.40+35.71%1510-07AZN270115C00037500
35.00 C00%0AZN1270115C00035000
35.00 C57.80+3.68%1501-23AZN270115C00035000
32.50 C65.150%22502-10AZN1270115C00032500
32.50 C52.55+1.06%13110-03AZN270115C00032500
Puts
StrikePriceChangeVolOILastContract Name
310.00 P00%0AZN270115P00310000
300.00 P00%0AZN270115P00300000
290.00 P00%0AZN270115P00290000
280.00 P00%0AZN270115P00280000
270.00 P00%0AZN270115P00270000
260.00 P00%0AZN270115P00260000
250.00 P00%0AZN270115P00250000
240.00 P00%0AZN270115P00240000
230.00 P00%0AZN270115P00230000
220.00 P65.00+153.91%134908-03AZN270115P00220000
210.00 P49.40-4.08%442909-10AZN270115P00210000
200.00 P29.70-13.16%11807-29AZN270115P00200000
195.00 P31.47-13.07%11409-03AZN270115P00195000
190.00 P33.70+9.42%344808-13AZN270115P00190000
185.00 P31.10-0.35%1010808-04AZN270115P00185000
180.00 P17.07-13.79%121209-28AZN270115P00180000
175.00 P14.20+2.90%126009-28AZN270115P00175000
170.00 P12.60+22.33%92,65409-23AZN270115P00170000
165.00 P8.65-4.42%267609-28AZN270115P00165000
160.00 P6.30-8.16%21,99109-28AZN270115P00160000
155.00 P5.30+4.95%160109-29AZN270115P00155000
150.00 P3.90+14.71%101,87609-29AZN270115P00150000
145.00 P2.70+8.00%7218909-29AZN270115P00145000
140.00 P1.68-6.67%129309-28AZN270115P00140000
140.00 P00%0AZN1270115P00140000
135.00 P00%0AZN1270115P00135000
135.00 P1.13-32.34%116509-21AZN270115P00135000
130.00 P50.900%2009-09AZN1270115P00130000
130.00 P0.95-20.83%541009-24AZN270115P00130000
125.00 P00%0AZN1270115P00125000
125.00 P0.82-31.09%55209-15AZN270115P00125000
120.00 P00%0AZN1270115P00120000
120.00 P0.84-23.64%27109-10AZN270115P00120000
115.00 P00%0AZN1270115P00115000
115.00 P1.40+75.00%13308-04AZN270115P00115000
110.00 P00%0AZN1270115P00110000
110.00 P0.20-74.36%14509-23AZN270115P00110000
105.00 P00%0AZN1270115P00105000
105.00 P0.20-23.08%101209-08AZN270115P00105000
100.00 P00%0AZN1270115P00100000
100.00 P0.10-23.08%11409-16AZN270115P00100000
97.50 P00%0AZN1270115P00097500
97.50 P12.55+1.62%1712-18AZN270115P00097500
95.00 P6.20-22.50%24602-20AZN1270115P00095000
95.00 P9.56+3.91%14701-29AZN270115P00095000
92.50 P00%0AZN1270115P00092500
92.50 P8.75-2.23%102001-22AZN270115P00092500
90.00 P14.13+253.25%43808-03AZN1270115P00090000
90.00 P7.20-9.66%13801-23AZN270115P00090000
87.50 P00%0AZN1270115P00087500
87.50 P5.86-12.54%216901-08AZN270115P00087500
85.00 P5.00+6.38%75080302-04AZN1270115P00085000
85.00 P5.10-5.56%580301-30AZN270115P00085000
82.50 P5.34+12.42%22,27601-20AZN270115P00082500
82.50 P4.500%52,27606-18AZN1270115P00082500
80.00 P3.45-12.66%102,04801-26AZN270115P00080000
80.00 P4.88+50.15%22,04609-11AZN1270115P00080000
77.50 P00%0AZN1270115P00077500
77.50 P4.19-30.74%1019211-20AZN270115P00077500
75.00 P2.50-0.40%315901-30AZN270115P00075000
75.00 P3.70-12.11%115808-06AZN1270115P00075000
72.50 P2.17+21.91%1023001-29AZN270115P00072500
72.50 P3.30+230.00%323008-12AZN1270115P00072500
70.00 P2.50+42.86%325508-03AZN1270115P00070000
70.00 P1.82+19.74%125801-29AZN270115P00070000
67.50 P1.26-25.00%527401-27AZN270115P00067500
67.50 P00%0AZN1270115P00067500
65.00 P0.50-50.98%454206-30AZN1270115P00065000
65.00 P1.22+10.91%51,07701-29AZN270115P00065000
62.50 P1.02-3.77%521801-29AZN270115P00062500
62.50 P0.33-63.33%822509-16AZN1270115P00062500
60.00 P0.69-20.69%113801-27AZN270115P00060000
60.00 P0.40-42.86%513007-02AZN1270115P00060000
57.50 P0.21-73.75%226109-23AZN1270115P00057500
57.50 P0.66-14.29%129701-23AZN270115P00057500
55.00 P0.58-4.92%222101-29AZN270115P00055000
55.00 P0.15-57.14%517809-24AZN1270115P00055000
50.00 P1.25+257.14%12201-30AZN270115P00050000
50.00 P0.550%202202-04AZN1270115P00050000
47.50 P0.70-52.70%11509-04AZN270115P00047500
47.50 P00%0AZN1270115P00047500
45.00 P00%0AZN1270115P00045000
45.00 P0.27+28.57%15801-29AZN270115P00045000
42.50 P0.050%11709-18AZN1270115P00042500
42.50 P0.26+44.44%11801-22AZN270115P00042500
40.00 P0.05+66.67%53209-25AZN1270115P00040000
40.00 P0.17-15.00%13501-29AZN270115P00040000
37.50 P00%0AZN1270115P00037500
37.50 P0.30-16.67%1208-25AZN270115P00037500
35.00 P00%0AZN1270115P00035000
35.00 P0.17-57.50%11112-12AZN270115P00035000
32.50 P00%0AZN1270115P00032500
32.50 P0.17+30.77%123810-15AZN270115P00032500


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