Create Account
Log In
Dark
chart
exchange
Premium
Terminal
Screener
Stocks
Crypto
Forex
Trends
Depth
Close
Check out our Dark Pool Levels

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 15, 2027View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
8,1779,9884,36814,623


AZN Jan 15, 2027 Exp. - Volume by Strike
Puts
Calls

AZN Jan 15, 2027 Exp. - Open Interest by Strike

Puts
Calls

AZN Jan 15, 2027 Exp. - Max Pain @ $150.00

Puts
Calls


AZN Jan 15, 2027 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
310.00 C0.10-71.43%1508-19AZN270115C00310000
300.00 C2.200%1102-18AZN270115C00300000
290.00 C00%0AZN270115C00290000
280.00 C2.690%12004-02AZN270115C00280000
270.00 C0.05-85.71%32909-22AZN270115C00270000
260.00 C0.06-62.50%34109-24AZN270115C00260000
250.00 C0.25+13.64%237708-31AZN270115C00250000
240.00 C0.30+50.00%459609-23AZN270115C00240000
230.00 C0.20-42.86%126909-29AZN270115C00230000
220.00 C0.600.00%429309-23AZN270115C00220000
210.00 C1.03+14.44%183309-25AZN270115C00210000
200.00 C1.59-9.66%3763709-29AZN270115C00200000
195.00 C2.50+6.38%2271809-25AZN270115C00195000
190.00 C2.70-12.90%11,00509-29AZN270115C00190000
185.00 C4.20+5.00%353709-25AZN270115C00185000
180.00 C4.88-19.74%132709-29AZN270115C00180000
175.00 C7.43+7.06%11,64309-28AZN270115C00175000
170.00 C9.71+2.32%12,17509-28AZN270115C00170000
165.00 C12.10+1.68%150209-28AZN270115C00165000
160.00 C15.00+7.14%1034909-25AZN270115C00160000
155.00 C18.40-9.80%214909-28AZN270115C00155000
150.00 C19.98-0.40%26309-23AZN270115C00150000
145.00 C28.20+6.29%1309-21AZN270115C00145000
140.00 C25.66+11.57%14909-08AZN270115C00140000
135.00 C33.46+15.38%1608-27AZN270115C00135000
130.00 C36.70+12.27%153909-29AZN270115C00130000
125.00 C1.58-14.59%21901-26AZN270115C00125000
120.00 C1.55-42.80%210601-21AZN270115C00120000
115.00 C89.65+3,160.00%2102-11AZN270115C00115000
110.00 C53.70+8.48%1108-06AZN270115C00110000
105.00 C57.00+5.56%4109-10AZN270115C00105000
100.00 C66.60+8.65%1308-24AZN270115C00100000
97.50 C9.75+7.73%31401-14AZN270115C00097500
95.00 C9.35+27.56%124701-28AZN270115C00095000
92.50 C10.96+5.38%21001-15AZN270115C00092500
90.00 C11.90-3.49%228301-28AZN270115C00090000
87.50 C12.62+16.31%211,13701-23AZN270115C00087500
85.00 C12.75-18.79%370301-20AZN270115C00085000
82.50 C16.97-10.40%133601-15AZN270115C00082500
80.00 C20.23+23.35%544001-27AZN270115C00080000
77.50 C18.55-14.32%129901-22AZN270115C00077500
75.00 C22.91-0.39%630901-26AZN270115C00075000
72.50 C21.47-8.44%310901-20AZN270115C00072500
70.00 C28.95+20.32%131701-09AZN270115C00070000
67.50 C29.95+13.88%126401-07AZN270115C00067500
65.00 C30.23-2.17%11,92901-28AZN270115C00065000
62.50 C30.14+27.44%16711-17AZN270115C00062500
60.00 C34.25+1.48%313612-30AZN270115C00060000
57.50 C16.71+5.43%2105-15AZN270115C00057500
55.00 C37.70+25.92%5612-02AZN270115C00055000
50.00 C35.45-4.19%220511-06AZN270115C00050000
47.50 C20.68+0.29%1411-07AZN270115C00047500
45.00 C29.02+3.53%21107-28AZN270115C00045000
42.50 C49.30+55.13%2112-22AZN270115C00042500
40.00 C50.01+19.01%11911-17AZN270115C00040000
37.50 C49.40+35.71%1510-07AZN270115C00037500
35.00 C57.80+3.68%1501-23AZN270115C00035000
32.50 C52.55+1.06%13110-03AZN270115C00032500
Puts
StrikePriceChangeVolOILastContract Name
310.00 P00%0AZN270115P00310000
300.00 P00%0AZN270115P00300000
290.00 P00%0AZN270115P00290000
280.00 P00%0AZN270115P00280000
270.00 P00%0AZN270115P00270000
260.00 P00%0AZN270115P00260000
250.00 P00%0AZN270115P00250000
240.00 P00%0AZN270115P00240000
230.00 P00%0AZN270115P00230000
220.00 P65.00+153.91%134908-03AZN270115P00220000
210.00 P49.40-4.08%442909-10AZN270115P00210000
200.00 P29.70-13.16%11807-29AZN270115P00200000
195.00 P31.47-13.07%11409-03AZN270115P00195000
190.00 P33.70+9.42%344808-13AZN270115P00190000
185.00 P31.10-0.35%1010808-04AZN270115P00185000
180.00 P17.07-13.79%121209-28AZN270115P00180000
175.00 P14.20+2.90%126009-28AZN270115P00175000
170.00 P12.60+22.33%92,65409-23AZN270115P00170000
165.00 P8.65-4.42%267609-28AZN270115P00165000
160.00 P6.30-8.16%21,99109-28AZN270115P00160000
155.00 P5.30+4.95%160109-29AZN270115P00155000
150.00 P3.90+14.71%101,87609-29AZN270115P00150000
145.00 P2.70+8.00%7218909-29AZN270115P00145000
140.00 P1.68-6.67%129309-28AZN270115P00140000
135.00 P1.13-32.34%116509-21AZN270115P00135000
130.00 P0.95-20.83%541009-24AZN270115P00130000
125.00 P0.82-31.09%55209-15AZN270115P00125000
120.00 P0.84-23.64%27109-10AZN270115P00120000
115.00 P1.40+75.00%13308-04AZN270115P00115000
110.00 P0.20-74.36%14509-23AZN270115P00110000
105.00 P0.20-23.08%101209-08AZN270115P00105000
100.00 P0.10-23.08%11409-16AZN270115P00100000
97.50 P12.55+1.62%1712-18AZN270115P00097500
95.00 P9.56+3.91%14701-29AZN270115P00095000
92.50 P8.75-2.23%102001-22AZN270115P00092500
90.00 P7.20-9.66%13801-23AZN270115P00090000
87.50 P5.86-12.54%216901-08AZN270115P00087500
85.00 P5.10-5.56%580301-30AZN270115P00085000
82.50 P5.34+12.42%22,27601-20AZN270115P00082500
80.00 P3.45-12.66%102,04801-26AZN270115P00080000
77.50 P4.19-30.74%1019211-20AZN270115P00077500
75.00 P2.50-0.40%315901-30AZN270115P00075000
72.50 P2.17+21.91%1023001-29AZN270115P00072500
70.00 P1.82+19.74%125801-29AZN270115P00070000
67.50 P1.26-25.00%527401-27AZN270115P00067500
65.00 P1.22+10.91%51,07701-29AZN270115P00065000
62.50 P1.02-3.77%521801-29AZN270115P00062500
60.00 P0.69-20.69%113801-27AZN270115P00060000
57.50 P0.66-14.29%129701-23AZN270115P00057500
55.00 P0.58-4.92%222101-29AZN270115P00055000
50.00 P1.25+257.14%12201-30AZN270115P00050000
47.50 P0.70-52.70%11509-04AZN270115P00047500
45.00 P0.27+28.57%15801-29AZN270115P00045000
42.50 P0.26+44.44%11801-22AZN270115P00042500
40.00 P0.17-15.00%13501-29AZN270115P00040000
37.50 P0.30-16.67%1208-25AZN270115P00037500
35.00 P0.17-57.50%11112-12AZN270115P00035000
32.50 P0.17+30.77%123810-15AZN270115P00032500


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