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)2,224,861
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 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
Oct 16, 2026Nov 20, 2026Jan 15, 2027Apr 16, 2027Jun 17, 2027Jan 21, 2028Jan 19, 2029

ITM/OTM for Jun 17, 2027View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
13,4781,4993924,360


AZN Jun 17, 2027 Exp. - Volume by Strike
Puts
Calls

AZN Jun 17, 2027 Exp. - Open Interest by Strike

Puts
Calls

AZN Jun 17, 2027 Exp. - Max Pain @ $70.00

Puts
Calls


AZN Jun 17, 2027 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
310.00 C0.15-81.25%11009-25AZN270617C00310000
300.00 C0.40-71.22%21408-06AZN270617C00300000
290.00 C0.70-86.67%1209-03AZN270617C00290000
280.00 C0.70-54.84%2209-03AZN270617C00280000
270.00 C0.64-89.74%6708-31AZN270617C00270000
260.00 C0.700.00%11609-28AZN270617C00260000
250.00 C1.22+35.56%11509-21AZN270617C00250000
240.00 C3.45-11.54%202607-10AZN270617C00240000
230.00 C2.23+1.83%512309-21AZN270617C00230000
220.00 C2.55-5.56%813509-29AZN270617C00220000
210.00 C3.80-9.31%39809-24AZN270617C00210000
200.00 C5.30-8.93%25709-23AZN270617C00200000
195.00 C6.28+10.56%54409-23AZN270617C00195000
190.00 C8.90+3.25%6018209-21AZN270617C00190000
185.00 C9.85+18.67%123409-18AZN270617C00185000
180.00 C10.20-10.53%520109-29AZN270617C00180000
175.00 C15.00+11.11%1012809-21AZN270617C00175000
170.00 C14.10-9.03%58409-29AZN270617C00170000
165.00 C16.91+1.87%3012109-29AZN270617C00165000
160.00 C21.13-2.63%1018509-23AZN270617C00160000
155.00 C25.00+6.38%11708-21AZN270617C00155000
150.00 C21.45-10.44%53409-09AZN270617C00150000
145.00 C28.80+5.30%52409-23AZN270617C00145000
140.00 C00%0AZN1270617C00140000
140.00 C35.88+12.13%11,54409-21AZN270617C00140000
135.00 C00%0AZN1270617C00135000
135.00 C34.74-14.01%1509-14AZN270617C00135000
130.00 C00%0AZN1270617C00130000
130.00 C34.54+2,187.42%2209-09AZN270617C00130000
125.00 C37.50-14.38%1408-17AZN270617C00125000
125.00 C2.320%1906-26AZN1270617C00125000
120.00 C3.350%11006-04AZN1270617C00120000
120.00 C40.10+890.12%2208-03AZN270617C00120000
115.00 C3.45-35.51%19401-21AZN270617C00115000
115.00 C1.50-83.24%110807-20AZN1270617C00115000
110.00 C1.85-82.55%27108-03AZN1270617C00110000
110.00 C61.75+13.93%3709-22AZN270617C00110000
105.00 C7.69-8.45%13201-26AZN270617C00105000
105.00 C1.70-72.40%23508-03AZN1270617C00105000
100.00 C2.35-72.35%48908-03AZN1270617C00100000
100.00 C71.10+2.75%3309-22AZN270617C00100000
97.50 C10.53+18.71%32005-22AZN1270617C00097500
97.50 C9.10-22.88%42601-20AZN270617C00097500
95.00 C11.30-4.64%59201-28AZN270617C00095000
95.00 C4.00-51.22%48709-04AZN1270617C00095000
92.50 C10.50+2.44%80806-10AZN1270617C00092500
92.50 C14.50+32.42%111501-14AZN270617C00092500
90.00 C13.01+1.80%212012-31AZN270617C00090000
90.00 C4.30-55.90%210909-09AZN1270617C00090000
87.50 C00%0AZN1270617C00087500
87.50 C15.600.00%11015201-16AZN270617C00087500
85.00 C7.00-45.31%136609-04AZN1270617C00085000
85.00 C17.30+0.87%17024201-16AZN270617C00085000
82.50 C19.05+5.95%52301-12AZN270617C00082500
82.50 C8.60+19.44%54308-05AZN1270617C00082500
80.00 C18.15-15.11%14801-20AZN270617C00080000
80.00 C00%0AZN1270617C00080000
77.50 C00%0AZN1270617C00077500
77.50 C22.70+0.44%21001-12AZN270617C00077500
75.00 C22.20-5.73%127401-22AZN270617C00075000
75.00 C33.00+28.91%127502-20AZN1270617C00075000
72.50 C18.10-1.90%15310-23AZN270617C00072500
72.50 C25.75+4.04%15105-20AZN1270617C00072500
70.00 C26.65-6.49%204,50901-30AZN270617C00070000
70.00 C15.18+6.15%14,49009-04AZN1270617C00070000
67.50 C27.85+30.44%112712-22AZN270617C00067500
67.50 C00%0AZN1270617C00067500
65.00 C29.20-14.12%103505-05AZN1270617C00065000
65.00 C33.85+11.53%23601-14AZN270617C00065000
62.50 C00%0AZN1270617C00062500
62.50 C31.14+16.19%25001-05AZN270617C00062500
60.00 C34.50+1.47%21912-23AZN270617C00060000
60.00 C00%0AZN1270617C00060000
55.00 C00%0AZN1270617C00055000
55.00 C38.30+16.41%6112-22AZN270617C00055000
50.00 C00%0AZN1270617C00050000
50.00 C43.20+1.05%2312-23AZN270617C00050000
47.50 C00%0AZN1270617C00047500
47.50 C45.000%3212-22AZN270617C00047500
45.00 C00%0AZN1270617C00045000
45.00 C47.25+56.10%2212-22AZN270617C00045000
42.50 C00%0AZN1270617C00042500
42.50 C52.950%2101-07AZN270617C00042500
40.00 C00%0AZN1270617C00040000
40.00 C54.01+55.16%2901-13AZN270617C00040000
37.50 C00%0AZN1270617C00037500
37.50 C00%0AZN270617C00037500
35.00 C49.55+20.56%1510-16AZN270617C00035000
35.00 C00%0AZN1270617C00035000
Puts
StrikePriceChangeVolOILastContract Name
310.00 P00%0AZN270617P00310000
300.00 P90.950%2002-18AZN270617P00300000
290.00 P00%0AZN270617P00290000
280.00 P00%0AZN270617P00280000
270.00 P62.950%2102-18AZN270617P00270000
260.00 P00%0AZN270617P00260000
250.00 P00%0AZN270617P00250000
240.00 P39.80-24.69%128902-18AZN270617P00240000
230.00 P36.73+4.94%23504-14AZN270617P00230000
220.00 P58.00-10.49%21508-05AZN270617P00220000
210.00 P25.80+2.38%21104-16AZN270617P00210000
200.00 P34.80+54.67%1207-13AZN270617P00200000
195.00 P39.90-8.28%3208-12AZN270617P00195000
190.00 P24.80+16.71%2606-15AZN270617P00190000
185.00 P22.30-6.30%182107-29AZN270617P00185000
180.00 P22.200.00%16309-17AZN270617P00180000
175.00 P20.10-14.40%14109-14AZN270617P00175000
170.00 P15.20-5.00%278309-21AZN270617P00170000
165.00 P13.40-2.76%12309-29AZN270617P00165000
160.00 P12.51-3.02%520608-21AZN270617P00160000
155.00 P9.70+7.78%113909-25AZN270617P00155000
150.00 P7.45-6.76%11709-21AZN270617P00150000
145.00 P6.40+1.59%7211809-29AZN270617P00145000
140.00 P6.80-15.00%512309-10AZN270617P00140000
140.00 P00%0AZN1270617P00140000
135.00 P4.40-10.20%16509-14AZN270617P00135000
135.00 P00%0AZN1270617P00135000
130.00 P00%0AZN1270617P00130000
130.00 P2.99-7.14%19509-18AZN270617P00130000
125.00 P3.20+30.08%39709-15AZN270617P00125000
125.00 P00%0AZN1270617P00125000
120.00 P1.70-26.72%52509-22AZN270617P00120000
120.00 P00%0AZN1270617P00120000
115.00 P00%0AZN1270617P00115000
115.00 P1.70+25.93%5709-22AZN270617P00115000
110.00 P25.910%1107-22AZN1270617P00110000
110.00 P1.05-21.05%21809-18AZN270617P00110000
105.00 P00%0AZN1270617P00105000
105.00 P1.59-92.87%1108-17AZN270617P00105000
100.00 P00%0AZN1270617P00100000
100.00 P1.22+28.42%1407-09AZN270617P00100000
97.50 P13.550%1112-15AZN270617P00097500
97.50 P00%0AZN1270617P00097500
95.00 P1.05-91.39%22708-03AZN270617P00095000
95.00 P00%0AZN1270617P00095000
92.50 P9.50-12.44%164701-12AZN270617P00092500
92.50 P00%0AZN1270617P00092500
90.00 P8.500%158802-04AZN1270617P00090000
90.00 P0.54-94.22%1108-18AZN270617P00090000
87.50 P00%0AZN1270617P00087500
87.50 P8.25-2.94%33012-19AZN270617P00087500
85.00 P0.32-30.43%13109-11AZN270617P00085000
85.00 P6.80+13.33%156202-04AZN1270617P00085000
82.50 P00%0AZN1270617P00082500
82.50 P6.40-2.29%34312-19AZN270617P00082500
80.00 P00%0AZN1270617P00080000
80.00 P5.70+1.79%165101-20AZN270617P00080000
77.50 P7.70+5.48%511908-04AZN1270617P00077500
77.50 P4.35-12.12%1010901-30AZN270617P00077500
75.00 P2.300%112102-18AZN1270617P00075000
75.00 P3.75-11.76%1012201-30AZN270617P00075000
72.50 P4.40-22.12%51011-18AZN270617P00072500
72.50 P00%0AZN1270617P00072500
70.00 P3.17+8.19%113412-01AZN270617P00070000
70.00 P2.200%213202-12AZN1270617P00070000
67.50 P4.20+6.33%223111-03AZN270617P00067500
67.50 P00%0AZN1270617P00067500
65.00 P2.15-27.12%109812-31AZN270617P00065000
65.00 P2.90+105.67%2011808-04AZN1270617P00065000
62.50 P1.75+2.94%133501-13AZN270617P00062500
62.50 P1.700%933502-04AZN1270617P00062500
60.00 P1.83+36.57%139801-28AZN270617P00060000
60.00 P00%0AZN1270617P00060000
55.00 P1.03-36.81%113412-10AZN270617P00055000
55.00 P0.410%113306-29AZN1270617P00055000
50.00 P1.57+166.10%126901-30AZN270617P00050000
50.00 P00%0AZN1270617P00050000
47.50 P00%0AZN1270617P00047500
47.50 P0.91-17.27%112810-29AZN270617P00047500
45.00 P0.74-12.94%1910-29AZN270617P00045000
45.00 P1.230%3907-24AZN1270617P00045000
42.50 P00%0AZN1270617P00042500
42.50 P0.62-64.97%1610-15AZN270617P00042500
40.00 P00%0AZN1270617P00040000
40.00 P0.50-33.33%110510-15AZN270617P00040000
37.50 P0.50+2.04%2710-31AZN270617P00037500
37.50 P00%0AZN1270617P00037500
35.00 P00%0AZN1270617P00035000
35.00 P0.36-14.29%2110-31AZN270617P00035000


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