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 Jun 17, 2027View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
13,2861,1946023,902


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 C0.80-20.00%101006-16AZN270617C00310000
300.00 C0.40-71.22%21408-06AZN270617C00300000
290.00 C5.250%1102-18AZN270617C00290000
280.00 C1.550%2006-16AZN270617C00280000
270.00 C6.24+35.65%61104-13AZN270617C00270000
260.00 C0.91+7.06%11408-11AZN270617C00260000
250.00 C1.26+26.00%11508-11AZN270617C00250000
240.00 C3.45-11.54%202607-10AZN270617C00240000
230.00 C2.00-36.51%411908-03AZN270617C00230000
220.00 C2.53+3.27%413608-04AZN270617C00220000
210.00 C4.40+25.00%59508-10AZN270617C00210000
200.00 C6.00+9.09%14308-07AZN270617C00200000
195.00 C7.50+43.40%115508-05AZN270617C00195000
190.00 C8.06-1.71%18608-11AZN270617C00190000
185.00 C9.61-5.78%120008-11AZN270617C00185000
180.00 C10.50-8.70%110108-11AZN270617C00180000
175.00 C11.60-3.33%312008-12AZN270617C00175000
170.00 C15.10+17.97%14108-11AZN270617C00170000
165.00 C18.73+27.41%21508-05AZN270617C00165000
160.00 C20.40+2.36%49208-10AZN270617C00160000
155.00 C20.00-50.98%301308-03AZN270617C00155000
150.00 C24.50-5.59%13208-11AZN270617C00150000
145.00 C29.10+13.23%1308-10AZN270617C00145000
140.00 C00%0AZN1270617C00140000
140.00 C32.50+17.88%51,54408-05AZN270617C00140000
135.00 C00%0AZN1270617C00135000
135.00 C31.40-44.38%5808-03AZN270617C00135000
130.00 C00%0AZN1270617C00130000
130.00 C1.51-11.18%1401-21AZN270617C00130000
125.00 C43.80+15.57%1308-05AZN270617C00125000
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 C56.26+998.83%3308-10AZN270617C00110000
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 C65.38+571.25%3308-10AZN270617C00100000
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 C8.20-14.41%238706-15AZN1270617C00095000
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 C9.75-9.47%2811107-09AZN1270617C00090000
87.50 C00%0AZN1270617C00087500
87.50 C15.600.00%11015201-16AZN270617C00087500
85.00 C12.80-32.10%336606-15AZN1270617C00085000
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 C27.15-10.98%184,50805-01AZN1270617C00070000
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 P29.85+42.14%16308-03AZN270617P00180000
175.00 P26.25+41.89%64008-03AZN270617P00175000
170.00 P22.14+5.88%18408-12AZN270617P00170000
165.00 P20.10+37.67%42208-04AZN270617P00165000
160.00 P14.70-5.83%321108-07AZN270617P00160000
155.00 P12.40-4.62%113808-10AZN270617P00155000
150.00 P11.00-18.03%1908-12AZN270617P00150000
145.00 P8.70-8.71%16108-10AZN270617P00145000
140.00 P8.00+9.59%105308-12AZN270617P00140000
140.00 P00%0AZN1270617P00140000
135.00 P6.300.00%22908-12AZN270617P00135000
135.00 P00%0AZN1270617P00135000
130.00 P00%0AZN1270617P00130000
130.00 P5.10-0.58%23708-07AZN270617P00130000
125.00 P4.10-8.89%22708-07AZN270617P00125000
125.00 P00%0AZN1270617P00125000
120.00 P3.08+2.67%1208-11AZN270617P00120000
120.00 P00%0AZN1270617P00120000
115.00 P00%0AZN1270617P00115000
115.00 P2.20-92.66%1105-21AZN270617P00115000
110.00 P25.910%1107-22AZN1270617P00110000
110.00 P2.00+33.33%11608-11AZN270617P00110000
105.00 P00%0AZN1270617P00105000
105.00 P22.29+1.83%2310-14AZN270617P00105000
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 P9.35-6.50%28812-19AZN270617P00090000
87.50 P00%0AZN1270617P00087500
87.50 P8.25-2.94%33012-19AZN270617P00087500
85.00 P0.52+4.00%102108-07AZN270617P00085000
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