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
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 Sep 18, 2026View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
1,6005,2342,7305,956


AZN Sep 18, 2026 Exp. - Volume by Strike
Puts
Calls

AZN Sep 18, 2026 Exp. - Open Interest by Strike

Puts
Calls

AZN Sep 18, 2026 Exp. - Max Pain @ $160.00

Puts
Calls


AZN Sep 18, 2026 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
290.00 C0.38-57.30%2303-16AZN260918C00290000
280.00 C1.050%1102-12AZN260918C00280000
270.00 C1.73+50.43%1103-04AZN260918C00270000
260.00 C0.10+100.00%13707-28AZN260918C00260000
250.00 C0.20-42.86%21407-09AZN260918C00250000
240.00 C0.10-50.00%12807-21AZN260918C00240000
230.00 C0.200.00%12107-20AZN260918C00230000
220.00 C0.15-78.57%115807-20AZN260918C00220000
210.00 C0.25-24.24%278307-30AZN260918C00210000
200.00 C0.05-50.00%172908-12AZN260918C00200000
195.00 C0.15-50.00%921208-11AZN260918C00195000
190.00 C0.12-65.71%1635308-12AZN260918C00190000
185.00 C0.40-33.33%911208-11AZN260918C00185000
180.00 C0.60-7.69%224708-12AZN260918C00180000
175.00 C1.12-6.67%7793908-12AZN260918C00175000
170.00 C1.90-9.09%6029908-12AZN260918C00170000
165.00 C3.10-11.43%12992008-12AZN260918C00165000
160.00 C5.20-2.80%9937708-12AZN260918C00160000
155.00 C7.80-21.05%5145208-12AZN260918C00155000
150.00 C10.96-8.67%716808-12AZN260918C00150000
145.00 C15.30-19.52%2908-12AZN260918C00145000
140.00 C19.48-17.11%665008-12AZN260918C00140000
135.00 C0.40+21.21%1312-23AZN260918C00135000
130.00 C30.90-24.26%10908-06AZN260918C00130000
125.00 C0.55-47.62%3801-22AZN260918C00125000
120.00 C0.86-33.85%1301-21AZN260918C00120000
115.00 C2.25+36.36%117101-14AZN260918C00115000
110.00 C2.25-22.15%1017701-30AZN260918C00110000
105.00 C3.20-26.44%13001-30AZN260918C00105000
100.00 C5.30-15.06%1114601-28AZN260918C00100000
97.50 C5.80+27.47%14801-23AZN260918C00097500
95.00 C7.10+4.41%108101-29AZN260918C00095000
92.50 C8.98-7.90%2701-26AZN260918C00092500
90.00 C8.33-17.61%203201-22AZN260918C00090000
87.50 C11.60-11.45%1401-12AZN260918C00087500
85.00 C14.50+5.15%16101-27AZN260918C00085000
82.50 C14.42+3.89%3712-29AZN260918C00082500
80.00 C13.55-16.77%22401-21AZN260918C00080000
77.50 C18.36+8.19%1212-29AZN260918C00077500
75.00 C21.15-5.11%31001-26AZN260918C00075000
70.00 C22.38-13.99%5801-20AZN260918C00070000
65.00 C00%0AZN260918C00065000
60.00 C32.230%2212-17AZN260918C00060000
55.00 C36.44-0.30%2601-05AZN260918C00055000
50.00 C42.14+2.03%118212-19AZN260918C00050000
Puts
StrikePriceChangeVolOILastContract Name
290.00 P00%0AZN260918P00290000
280.00 P00%0AZN260918P00280000
270.00 P00%0AZN260918P00270000
260.00 P00%0AZN260918P00260000
250.00 P00%0AZN260918P00250000
240.00 P00%0AZN260918P00240000
230.00 P00%0AZN260918P00230000
220.00 P24.05-2.51%2104-13AZN260918P00220000
210.00 P25.80-4.80%15905-20AZN260918P00210000
200.00 P12.50-49.12%372207-02AZN260918P00200000
195.00 P10.80-14.96%546507-07AZN260918P00195000
190.00 P28.15-1.05%1108-11AZN260918P00190000
185.00 P27.14+9.79%17008-12AZN260918P00185000
180.00 P22.04+18.49%129708-12AZN260918P00180000
175.00 P15.50-5.31%349808-11AZN260918P00175000
170.00 P15.90+140.91%1014308-03AZN260918P00170000
165.00 P8.50+16.60%918108-11AZN260918P00165000
160.00 P5.90+0.51%211,39308-12AZN260918P00160000
155.00 P3.60+4.65%12079208-12AZN260918P00155000
150.00 P2.14+4.39%23692008-12AZN260918P00150000
145.00 P1.15+4.55%5113708-12AZN260918P00145000
140.00 P0.60+5.26%18408-12AZN260918P00140000
135.00 P0.30+20.00%152408-12AZN260918P00135000
130.00 P0.15+15.38%118008-12AZN260918P00130000
125.00 P0.12+71.43%23708-11AZN260918P00125000
120.00 P0.25+400.00%8907-10AZN260918P00120000
115.00 P0.06-78.57%210108-05AZN260918P00115000
110.00 P0.090%2208-03AZN260918P00110000
105.00 P0.200%4002-25AZN260918P00105000
100.00 P10.70-2.73%1401-16AZN260918P00100000
97.50 P00%0AZN260918P00097500
95.00 P8.390%400011-26AZN260918P00095000
92.50 P6.65-9.40%1101-16AZN260918P00092500
90.00 P4.95-7.82%273901-27AZN260918P00090000
87.50 P00%0AZN260918P00087500
85.00 P3.90+14.71%4710801-30AZN260918P00085000
82.50 P3.20-5.88%102,00401-30AZN260918P00082500
80.00 P3.30+1.54%222201-21AZN260918P00080000
77.50 P2.690%151501-20AZN260918P00077500
75.00 P1.67+23.70%102301-28AZN260918P00075000
70.00 P0.96-18.64%14501-27AZN260918P00070000
65.00 P0.690.00%1501-29AZN260918P00065000
60.00 P0.64+20.75%2301-21AZN260918P00060000
55.00 P0.35-28.57%1101-16AZN260918P00055000
50.00 P00%0AZN260918P00050000


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