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 Nov 20, 2026View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
323,4523771,550


AZN Nov 20, 2026 Exp. - Volume by Strike
Puts
Calls

AZN Nov 20, 2026 Exp. - Open Interest by Strike

Puts
Calls

AZN Nov 20, 2026 Exp. - Max Pain @ $170.00

Puts
Calls


AZN Nov 20, 2026 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
240 C00%0AZN261120C00240000
230 C00%0AZN261120C00230000
220 C00%0AZN261120C00220000
210 C0.40+14.29%25009-22AZN261120C00210000
200 C0.49-30.00%1537009-24AZN261120C00200000
195 C1.310%727109-21AZN261120C00195000
190 C1.05-23.91%1513409-29AZN261120C00190000
185 C2.10+10.53%510909-28AZN261120C00185000
180 C2.60-17.20%31,26409-29AZN261120C00180000
175 C3.90-11.16%135709-29AZN261120C00175000
170 C5.40-16.92%331,02909-29AZN261120C00170000
165 C7.90-16.84%216809-29AZN261120C00165000
160 C10.15-1.46%11709-29AZN261120C00160000
155 C00%0AZN261120C00155000
150 C17.25-19.88%221409-29AZN261120C00150000
145 C21.560%1109-29AZN261120C00145000
140 C00%0AZN261120C00140000
135 C00%0AZN261120C00135000
130 C00%0AZN261120C00130000
125 C00%0AZN261120C00125000
120 C00%0AZN261120C00120000
115 C00%0AZN261120C00115000
110 C00%0AZN261120C00110000
Puts
StrikePriceChangeVolOILastContract Name
240 P00%0AZN261120P00240000
230 P00%0AZN261120P00230000
220 P00%0AZN261120P00220000
210 P00%0AZN261120P00210000
200 P00%0AZN261120P00200000
195 P00%0AZN261120P00195000
190 P00%0AZN261120P00190000
185 P00%0AZN261120P00185000
180 P17.610%1109-23AZN261120P00180000
175 P12.98+16.94%311009-25AZN261120P00175000
170 P8.50-12.37%19509-28AZN261120P00170000
165 P7.40+19.35%1417109-29AZN261120P00165000
160 P4.98+18.57%11,18009-29AZN261120P00160000
155 P2.85-1.72%115909-28AZN261120P00155000
150 P2.25+25.00%79909-29AZN261120P00150000
145 P1.30+8.33%15109-29AZN261120P00145000
140 P0.80+6.67%12309-29AZN261120P00140000
135 P0.52-14.75%1709-29AZN261120P00135000
130 P0.25-16.67%11109-29AZN261120P00130000
125 P0.100%101009-28AZN261120P00125000
120 P0.150%1109-29AZN261120P00120000
115 P0.150%3309-28AZN261120P00115000
110 P0.140%6609-23AZN261120P00110000


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