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
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 Apr 16, 2027View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
66217200191


AZN Apr 16, 2027 Exp. - Volume by Strike
Puts
Calls

AZN Apr 16, 2027 Exp. - Open Interest by Strike

Puts
Calls

AZN Apr 16, 2027 Exp. - Max Pain @ $170.00

Puts
Calls


AZN Apr 16, 2027 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
240 C00%0AZN270416C00240000
230 C00%0AZN270416C00230000
220 C2.15+43.33%1109-21AZN270416C00220000
210 C2.550%4409-16AZN270416C00210000
200 C3.40-10.53%23309-29AZN270416C00200000
195 C00%0AZN270416C00195000
190 C6.80+4.62%22409-21AZN270416C00190000
185 C8.200%3308-24AZN270416C00185000
180 C9.09-10.71%1209-03AZN270416C00180000
175 C11.99+21.11%13909-21AZN270416C00175000
170 C12.71-10.62%29409-23AZN270416C00170000
165 C13.97-1.62%11709-23AZN270416C00165000
160 C18.55+13.80%613509-28AZN270416C00160000
155 C20.40+23.64%82909-14AZN270416C00155000
150 C21.300%2009-08AZN270416C00150000
145 C00%0AZN270416C00145000
140 C00%0AZN270416C00140000
135 C38.55+29.80%1209-22AZN270416C00135000
130 C00%0AZN270416C00130000
125 C00%0AZN270416C00125000
120 C00%0AZN270416C00120000
115 C00%0AZN270416C00115000
110 C00%0AZN270416C00110000
105 C00%0AZN270416C00105000
Puts
StrikePriceChangeVolOILastContract Name
240 P00%0AZN270416P00240000
230 P00%0AZN270416P00230000
220 P00%0AZN270416P00220000
210 P00%0AZN270416P00210000
200 P00%0AZN270416P00200000
195 P00%0AZN270416P00195000
190 P00%0AZN270416P00190000
185 P24.100%1108-24AZN270416P00185000
180 P20.100%434309-21AZN270416P00180000
175 P00%0AZN270416P00175000
170 P14.17-0.98%56109-28AZN270416P00170000
165 P11.70-17.02%339509-21AZN270416P00165000
160 P9.50-4.04%54609-28AZN270416P00160000
155 P7.63-24.75%204209-21AZN270416P00155000
150 P00%0AZN270416P00150000
145 P5.30+13.73%12209-23AZN270416P00145000
140 P3.68-8.00%52609-28AZN270416P00140000
135 P3.20+16.36%1409-23AZN270416P00135000
130 P2.60-23.53%14909-14AZN270416P00130000
125 P00%0AZN270416P00125000
120 P1.750%1108-28AZN270416P00120000
115 P00%0AZN270416P00115000
110 P00%0AZN270416P00110000
105 P0.730%1109-01AZN270416P00105000


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