Create Account
Log In
Dark
chart
exchange
Premium
Terminal
Screener
Stocks
Crypto
Forex
Trends
Depth
Close
Check out our API

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 21, 2028View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
2,6402,892678869


AZN Jan 21, 2028 Exp. - Volume by Strike
Puts
Calls

AZN Jan 21, 2028 Exp. - Open Interest by Strike

Puts
Calls

AZN Jan 21, 2028 Exp. - Max Pain @ $145.00

Puts
Calls


AZN Jan 21, 2028 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
310.00 C0.75-6.25%34635509-29AZN280121C00310000
300.00 C1.70-17.07%32908-10AZN280121C00300000
290.00 C1.30-60.61%1208-12AZN280121C00290000
280.00 C1.60-11.11%2309-01AZN280121C00280000
270.00 C1.97-75.38%202209-04AZN280121C00270000
260.00 C2.44-39.00%13308-03AZN280121C00260000
250.00 C2.77+5.73%51709-09AZN280121C00250000
240.00 C3.80-3.31%84309-23AZN280121C00240000
230.00 C4.97-2.55%13224309-29AZN280121C00230000
220.00 C7.60+11.76%14809-18AZN280121C00220000
210.00 C9.40+1.08%139609-28AZN280121C00210000
200.00 C11.50+5.50%1026109-25AZN280121C00200000
195.00 C11.40-3.39%14109-11AZN280121C00195000
190.00 C14.65+3.90%217409-24AZN280121C00190000
185.00 C14.00-5.08%65267709-10AZN280121C00185000
180.00 C14.10-11.99%33109-09AZN280121C00180000
175.00 C19.60+1.03%16209-25AZN280121C00175000
170.00 C23.40-1.27%117509-22AZN280121C00170000
165.00 C23.30-9.34%328009-29AZN280121C00165000
160.00 C27.70+3.36%14009-18AZN280121C00160000
155.00 C29.48-6.38%411009-24AZN280121C00155000
150.00 C31.30-9.01%63209-24AZN280121C00150000
145.00 C38.50+28.76%21209-22AZN280121C00145000
140.00 C2.700%1102-06AZN1280121C00140000
140.00 C36.50+9.28%612409-15AZN280121C00140000
135.00 C39.00-4.88%1609-08AZN280121C00135000
135.00 C3.33-37.17%1704-24AZN1280121C00135000
130.00 C46.52+4.54%62609-25AZN280121C00130000
130.00 C2.20-44.16%12407-09AZN1280121C00130000
125.00 C1.95-60.37%211207-14AZN1280121C00125000
125.00 C49.00+5.79%1409-14AZN280121C00125000
120.00 C48.70-4.13%1409-10AZN280121C00120000
120.00 C1.80-28.00%77408-12AZN1280121C00120000
115.00 C52.50+629.17%3208-12AZN280121C00115000
115.00 C7.000%14004-29AZN1280121C00115000
110.00 C61.10-3.02%1209-17AZN280121C00110000
110.00 C4.00+2.56%429109-28AZN1280121C00110000
105.00 C72.80-8.31%5507-10AZN280121C00105000
105.00 C5.00-42.20%22607-20AZN1280121C00105000
100.00 C65.07+1.67%2708-18AZN280121C00100000
100.00 C7.90-24.83%210107-10AZN1280121C00100000
97.50 C6.60-31.96%22309-28AZN1280121C00097500
97.50 C11.27-6.08%11601-20AZN280121C00097500
95.00 C14.40+22.03%14107-02AZN1280121C00095000
95.00 C13.85+1.09%14112-29AZN280121C00095000
92.50 C7.40-43.08%18608-28AZN1280121C00092500
92.50 C13.85+3.20%18501-22AZN280121C00092500
90.00 C15.42+4.90%23501-23AZN280121C00090000
90.00 C9.00+2.86%54209-15AZN1280121C00090000
87.50 C9.60+12.94%54509-16AZN1280121C00087500
87.50 C16.74-9.51%24301-23AZN280121C00087500
85.00 C16.26-0.25%1025401-21AZN280121C00085000
85.00 C10.75-14.68%2115708-19AZN1280121C00085000
82.50 C22.35+4.24%23301-09AZN280121C00082500
82.50 C10.40+14.29%13209-09AZN1280121C00082500
80.00 C20.00-5.66%155001-20AZN280121C00080000
80.00 C24.50+8.89%104107-07AZN1280121C00080000
77.50 C24.51-3.50%61401-26AZN280121C00077500
77.50 C17.40+3.88%41407-30AZN1280121C00077500
75.00 C23.27-15.54%48601-20AZN280121C00075000
75.00 C18.80-47.56%37107-30AZN1280121C00075000
72.50 C28.40+1.07%22601-09AZN280121C00072500
72.50 C00%0AZN1280121C00072500
70.00 C26.26-17.94%23906-12AZN1280121C00070000
70.00 C28.50-0.35%104112-30AZN280121C00070000
67.50 C30.35-0.49%21312-30AZN280121C00067500
67.50 C00%0AZN1280121C00067500
65.00 C33.88-4.08%17401-26AZN280121C00065000
65.00 C42.000%17402-24AZN1280121C00065000
60.00 C36.60-6.15%14701-28AZN280121C00060000
60.00 C33.300%54206-16AZN1280121C00060000
55.00 C37.55-4.09%21601-05AZN280121C00055000
55.00 C00%0AZN1280121C00055000
50.00 C43.25+0.16%2412-22AZN280121C00050000
50.00 C45.70-17.61%1305-11AZN1280121C00050000
47.50 C00%0AZN1280121C00047500
47.50 C45.200%2001-02AZN280121C00047500
45.00 C00%0AZN1280121C00045000
45.00 C48.250%2012-24AZN280121C00045000
42.50 C00%0AZN1280121C00042500
42.50 C00%0AZN280121C00042500
40.00 C00%0AZN1280121C00040000
40.00 C00%0AZN280121C00040000
37.50 C54.890%2201-22AZN280121C00037500
37.50 C00%0AZN1280121C00037500
Puts
StrikePriceChangeVolOILastContract Name
310.00 P00%0AZN280121P00310000
300.00 P00%0AZN280121P00300000
290.00 P00%0AZN280121P00290000
280.00 P75.400%2102-18AZN280121P00280000
270.00 P00%0AZN280121P00270000
260.00 P00%0AZN280121P00260000
250.00 P00%0AZN280121P00250000
240.00 P44.900%4202-18AZN280121P00240000
230.00 P38.10+5.83%21602-20AZN280121P00230000
220.00 P54.43-1.57%18009-28AZN280121P00220000
210.00 P45.67-4.05%605909-28AZN280121P00210000
200.00 P39.00-2.01%5018109-28AZN280121P00200000
195.00 P36.90-14.54%5011308-19AZN280121P00195000
190.00 P22.25-0.22%35007-06AZN280121P00190000
185.00 P18.00-20.00%27607-02AZN280121P00185000
180.00 P25.70-3.56%22709-25AZN280121P00180000
175.00 P30.50+40.23%5608-03AZN280121P00175000
170.00 P19.23+2.83%13709-28AZN280121P00170000
165.00 P19.80+16.47%303009-08AZN280121P00165000
160.00 P16.37-9.06%62109-24AZN280121P00160000
155.00 P15.70-14.44%17509-08AZN280121P00155000
150.00 P10.40-12.61%114909-21AZN280121P00150000
145.00 P10.50-0.94%21008-27AZN280121P00145000
140.00 P00%0AZN1280121P00140000
140.00 P8.50-23.29%354708-26AZN280121P00140000
135.00 P6.50-4.41%62709-18AZN280121P00135000
135.00 P00%0AZN1280121P00135000
130.00 P5.61-7.27%6209-25AZN280121P00130000
130.00 P00%0AZN1280121P00130000
125.00 P32.500%101005-26AZN1280121P00125000
125.00 P4.85-33.56%1208-25AZN280121P00125000
120.00 P3.85-25.82%1211809-17AZN280121P00120000
120.00 P34.92-2.73%1707-30AZN1280121P00120000
115.00 P3.80-15.56%32008-19AZN280121P00115000
115.00 P00%0AZN1280121P00115000
110.00 P2.80+1.82%43209-29AZN280121P00110000
110.00 P27.000.00%12207-24AZN1280121P00110000
105.00 P3.04-11.88%1908-14AZN280121P00105000
105.00 P00%0AZN1280121P00105000
100.00 P1.60-20.79%1509-22AZN280121P00100000
100.00 P19.00+16.56%11407-13AZN1280121P00100000
97.50 P00%0AZN1280121P00097500
97.50 P14.850%4412-15AZN280121P00097500
95.00 P10.25+2.50%1302-24AZN1280121P00095000
95.00 P1.67-85.68%1107-09AZN280121P00095000
92.50 P9.350%1202-24AZN1280121P00092500
92.50 P10.55-13.52%1301-26AZN280121P00092500
90.00 P1.00-33.33%102609-08AZN280121P00090000
90.00 P8.55+18.75%11102-24AZN1280121P00090000
87.50 P00%0AZN1280121P00087500
87.50 P9.55-20.42%102112-02AZN280121P00087500
85.00 P0.70-36.36%5509-16AZN280121P00085000
85.00 P00%0AZN1280121P00085000
82.50 P8.10+6.02%13612-18AZN280121P00082500
82.50 P10.080%231307-14AZN1280121P00082500
80.00 P6.80+12.21%22701-22AZN280121P00080000
80.00 P8.98+83.27%231707-14AZN1280121P00080000
77.50 P7.65+5.52%1710-13AZN280121P00077500
77.50 P00%0AZN1280121P00077500
75.00 P5.66+2.91%1601-21AZN280121P00075000
75.00 P00%0AZN1280121P00075000
72.50 P00%0AZN280121P00072500
72.50 P00%0AZN1280121P00072500
70.00 P2.800%1104-22AZN1280121P00070000
70.00 P3.60-35.14%1201-13AZN280121P00070000
67.50 P3.10-13.89%91401-09AZN280121P00067500
67.50 P3.200%91402-04AZN1280121P00067500
65.00 P5.650%3309-24AZN280121P00065000
65.00 P00%0AZN1280121P00065000
60.00 P1.90-24.00%21201-27AZN280121P00060000
60.00 P1.960%21409-23AZN1280121P00060000
55.00 P1.50-21.05%22201-07AZN280121P00055000
55.00 P00%0AZN1280121P00055000
50.00 P1.33-18.40%4912-09AZN280121P00050000
50.00 P00%0AZN1280121P00050000
47.50 P00%0AZN1280121P00047500
47.50 P1.48+12.12%18810-31AZN280121P00047500
45.00 P1.480%3607-24AZN1280121P00045000
45.00 P1.25+5.04%10610-31AZN280121P00045000
42.50 P00%0AZN1280121P00042500
42.50 P1.350%1109-25AZN280121P00042500
40.00 P00%0AZN1280121P00040000
40.00 P0.540%1101-15AZN280121P00040000
37.50 P0.53-28.38%4412-09AZN280121P00037500
37.50 P00%0AZN1280121P00037500


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