Dark

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 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 Oct 16, 2026View All Dates

Calls ITM	Calls OTM	Puts ITM	Puts OTM
186	22,552	4,275	1,278

AZN Oct 16, 2026 Exp. - Volume by Strike

Puts

Calls

AZN Oct 16, 2026 Exp. - Open Interest by Strike

Puts

Calls

AZN Oct 16, 2026 Exp. - Max Pain @ $170.00

Puts

Calls

AZN Oct 16, 2026 Exp. - Option Chain

In the Money (ITM)

Calls

Strike	Price	Change	Vol	OI	Last	Contract Name
310 C	0.30	0%	5	5	04-17	AZN261016C00310000
300 C	0.45	0%	15	15	04-17	AZN261016C00300000
290 C	0.60	0%	2	2	04-17	AZN261016C00290000
280 C	0.30	-70.30%	9	9	05-18	AZN261016C00280000
270 C	1.57	+6.08%	1	2	04-01	AZN261016C00270000
260 C	0.25	0.00%	6	28	07-06	AZN261016C00260000
250 C	0.05	0.00%	1	12	08-07	AZN261016C00250000
240 C	0.11	-26.67%	1	35	07-20	AZN261016C00240000
230 C	0.15	0.00%	1	37	08-05	AZN261016C00230000
220 C	0.10	-37.50%	16	274	08-11	AZN261016C00220000
210 C	0.30	-40.00%	6	492	08-06	AZN261016C00210000
200 C	0.50	0.00%	2	232	08-12	AZN261016C00200000
195 C	0.81	-4.71%	16	1,624	08-10	AZN261016C00195000
190 C	1.14	-19.15%	8	341	08-07	AZN261016C00190000
185 C	1.90	+26.67%	3	285	08-10	AZN261016C00185000
180 C	1.75	-8.85%	13	332	08-12	AZN261016C00180000
175 C	2.55	-10.84%	75	724	08-12	AZN261016C00175000
170 C	3.55	-8.97%	33	17,432	08-12	AZN261016C00170000
165 C	5.10	-13.56%	2	456	08-12	AZN261016C00165000
160 C	7.25	-7.05%	64	215	08-12	AZN261016C00160000
155 C	9.84	-19.34%	1	79	08-12	AZN261016C00155000
150 C	13.00	-10.78%	1	34	08-12	AZN261016C00150000
145 C	20.31	+41.04%	15	7	08-05	AZN261016C00145000
140 C	23.40	+1.30%	5	15	08-07	AZN261016C00140000
135 C	0	0%	0			AZN261016C00135000
130 C	30.10	-9.88%	10	43	08-12	AZN261016C00130000
125 C	0	0%	0			AZN261016C00125000
120 C	36.73	0%	2	2	08-03	AZN261016C00120000
115 C	0	0%	0			AZN261016C00115000
110 C	46.55	0%	22	6	08-03	AZN261016C00110000

Puts

Strike	Price	Change	Vol	OI	Last	Contract Name
310 P	0	0%	0			AZN261016P00310000
300 P	0	0%	0			AZN261016P00300000
290 P	0	0%	0			AZN261016P00290000
280 P	0	0%	0			AZN261016P00280000
270 P	0	0%	0			AZN261016P00270000
260 P	0	0%	0			AZN261016P00260000
250 P	0	0%	0			AZN261016P00250000
240 P	38.64	+1.13%	22	14	04-14	AZN261016P00240000
230 P	30.84	0%	2	1	04-14	AZN261016P00230000
220 P	35.10	-9.23%	1	1	05-21	AZN261016P00220000
210 P	30.35	+3.90%	1	1	05-07	AZN261016P00210000
200 P	20.90	+60.77%	2	5	06-08	AZN261016P00200000
195 P	18.40	-4.17%	3	15	06-08	AZN261016P00195000
190 P	11.86	-22.48%	2	31	06-30	AZN261016P00190000
185 P	24.95	+50.21%	1	383	08-10	AZN261016P00185000
180 P	22.34	+6.89%	1	130	08-12	AZN261016P00180000
175 P	17.00	-18.27%	3	268	08-06	AZN261016P00175000
170 P	12.90	+3.37%	49	422	08-07	AZN261016P00170000
165 P	10.69	+5.84%	5	1,507	08-12	AZN261016P00165000
160 P	7.80	+6.85%	12	1,497	08-12	AZN261016P00160000
155 P	5.43	+4.42%	13	102	08-12	AZN261016P00155000
150 P	4.00	+14.29%	1	134	08-12	AZN261016P00150000
145 P	2.37	+5.80%	5	189	08-12	AZN261016P00145000
140 P	1.45	+7.41%	2	312	08-11	AZN261016P00140000
135 P	0.97	+22.78%	4	211	08-12	AZN261016P00135000
130 P	0.45	-41.56%	12	169	08-10	AZN261016P00130000
125 P	0.75	-9.64%	1	30	08-05	AZN261016P00125000
120 P	0.55	0.00%	10	80	08-04	AZN261016P00120000
115 P	0.25	-32.43%	7	43	08-04	AZN261016P00115000
110 P	0.35	-74.07%	7	8	06-15	AZN261016P00110000

Share