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 19, 2029View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
3856332


AZN Jan 19, 2029 Exp. - Volume by Strike
Puts
Calls

AZN Jan 19, 2029 Exp. - Open Interest by Strike

Puts
Calls

AZN Jan 19, 2029 Exp. - Max Pain @ $150.00

Puts
Calls


AZN Jan 19, 2029 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
250 C00%0AZN290119C00250000
240 C00%0AZN290119C00240000
230 C00%0AZN290119C00230000
220 C00%0AZN290119C00220000
210 C14.38-6.32%1309-15AZN290119C00210000
200 C17.900%3309-14AZN290119C00200000
195 C00%0AZN290119C00195000
190 C20.50+1.49%3509-16AZN290119C00190000
185 C22.77-0.57%102009-15AZN290119C00185000
180 C24.900%2209-14AZN290119C00180000
175 C00%0AZN290119C00175000
170 C30.700%161609-17AZN290119C00170000
165 C31.50-5.97%1709-23AZN290119C00165000
160 C36.400%1109-22AZN290119C00160000
155 C39.20+7.10%131709-22AZN290119C00155000
150 C42.00+9.95%131909-22AZN290119C00150000
145 C00%0AZN290119C00145000
140 C00%0AZN290119C00140000
135 C00%0AZN290119C00135000
130 C00%0AZN290119C00130000
125 C00%0AZN290119C00125000
120 C00%0AZN290119C00120000
115 C59.700%1109-15AZN290119C00115000
110 C00%0AZN290119C00110000
105 C00%0AZN290119C00105000
100 C00%0AZN290119C00100000
95 C00%0AZN290119C00095000
90 C00%0AZN290119C00090000
85 C00%0AZN290119C00085000
Puts
StrikePriceChangeVolOILastContract Name
250 P00%0AZN290119P00250000
240 P00%0AZN290119P00240000
230 P00%0AZN290119P00230000
220 P00%0AZN290119P00220000
210 P00%0AZN290119P00210000
200 P00%0AZN290119P00200000
195 P00%0AZN290119P00195000
190 P00%0AZN290119P00190000
185 P00%0AZN290119P00185000
180 P00%0AZN290119P00180000
175 P24.900%2209-21AZN290119P00175000
170 P00%0AZN290119P00170000
165 P20.700%1109-21AZN290119P00165000
160 P19.40+8.38%1809-25AZN290119P00160000
155 P00%0AZN290119P00155000
150 P15.400%7709-24AZN290119P00150000
145 P00%0AZN290119P00145000
140 P00%0AZN290119P00140000
135 P00%0AZN290119P00135000
130 P9.100%1109-29AZN290119P00130000
125 P00%0AZN290119P00125000
120 P00%0AZN290119P00120000
115 P00%0AZN290119P00115000
110 P00%0AZN290119P00110000
105 P3.80-9.52%141609-24AZN290119P00105000
100 P00%0AZN290119P00100000
95 P00%0AZN290119P00095000
90 P00%0AZN290119P00090000
85 P00%0AZN290119P00085000


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