Dark

Check out our Level2View

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 ChainHistoricalExchangesShortsMore

Adjustments

Expiration Dates

Aug 21, 2026 Sep 18, 2026 Oct 16, 2026 Jan 15, 2027 Jun 17, 2027 Jan 21, 2028

ITM/OTM for Aug 21, 2026View All Dates

Calls ITM	Calls OTM	Puts ITM	Puts OTM
930	10,488	1,764	3,272

AZN Aug 21, 2026 Exp. - Volume by Strike

Puts

Calls

AZN Aug 21, 2026 Exp. - Open Interest by Strike

Puts

Calls

AZN Aug 21, 2026 Exp. - Max Pain @ $160.00

Puts

Calls

AZN Aug 21, 2026 Exp. - Option Chain

In the Money (ITM)

Calls

Strike	Price	Change	Vol	OI	Last	Contract Name
260 C	0.03	-40.00%	2	2	08-11	AZN260821C00260000
250 C	0	0%	0			AZN260821C00250000
240 C	0.26	+73.33%	1	2	06-29	AZN260821C00240000
230 C	0.60	+100.00%	1	23	07-07	AZN260821C00230000
220 C	0.05	0.00%	1	82	08-07	AZN260821C00220000
210 C	0.15	+15.38%	3	447	07-15	AZN260821C00210000
200 C	0.09	+50.00%	2	165	08-03	AZN260821C00200000
195 C	0.10	0.00%	10	234	08-11	AZN260821C00195000
190 C	0.05	0.00%	4	126	08-11	AZN260821C00190000
185 C	0.05	-50.00%	100	729	08-12	AZN260821C00185000
180 C	0.07	-30.00%	34	898	08-11	AZN260821C00180000
175 C	0.12	-25.00%	23	1,446	08-12	AZN260821C00175000
170 C	0.21	-34.38%	71	2,467	08-12	AZN260821C00170000
165 C	0.75	-11.76%	163	1,244	08-12	AZN260821C00165000
160 C	1.70	-32.00%	93	2,623	08-12	AZN260821C00160000
155 C	5.00	-9.91%	2	656	08-12	AZN260821C00155000
150 C	8.50	-14.74%	2	187	08-12	AZN260821C00150000
145 C	15.90	+45.87%	110	5	08-06	AZN260821C00145000
140 C	20.90	+33.12%	170	69	08-06	AZN260821C00140000
135 C	22.90	0%	4	2	08-03	AZN260821C00135000
130 C	31.70	+6.02%	12	11	08-07	AZN260821C00130000
125 C	0	0%	0			AZN260821C00125000

Puts

Strike	Price	Change	Vol	OI	Last	Contract Name
260 P	0	0%	0			AZN260821P00260000
250 P	0	0%	0			AZN260821P00250000
240 P	0	0%	0			AZN260821P00240000
230 P	0	0%	0			AZN260821P00230000
220 P	0	0%	0			AZN260821P00220000
210 P	0	0%	0			AZN260821P00210000
200 P	32.00	+120.69%	5	16	07-24	AZN260821P00200000
195 P	41.50	+93.29%	3	34	08-03	AZN260821P00195000
190 P	35.20	+70.38%	1	30	08-03	AZN260821P00190000
185 P	31.55	+160.31%	11	49	08-03	AZN260821P00185000
180 P	18.20	-22.55%	10	151	08-05	AZN260821P00180000
175 P	14.62	+2.96%	1	177	08-11	AZN260821P00175000
170 P	9.93	-1.68%	1	329	08-10	AZN260821P00170000
165 P	6.00	+22.45%	1	613	08-11	AZN260821P00165000
160 P	3.90	+21.12%	8	365	08-12	AZN260821P00160000
155 P	1.20	-4.00%	9	1,208	08-12	AZN260821P00155000
150 P	0.40	+14.29%	17	1,098	08-12	AZN260821P00150000
145 P	0.15	+50.00%	3	496	08-12	AZN260821P00145000
140 P	0.05	0.00%	5	166	08-11	AZN260821P00140000
135 P	0.05	-80.00%	3	143	08-11	AZN260821P00135000
130 P	0.03	-72.73%	1	48	08-06	AZN260821P00130000
125 P	0.07	+40.00%	1	113	08-04	AZN260821P00125000

Share