Create Account
Log In
Dark
chart
exchange
Premium
Terminal
Screener
Stocks
Crypto
Forex
Trends
Depth
Close
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 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 Jan 21, 2028View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
1,1981,506646468


AZN Jan 21, 2028 Exp. - Volume by Strike
Puts
Calls

AZN Jan 21, 2028 Exp. - Open Interest by Strike

Puts
Calls

AZN Jan 21, 2028 Exp. - Max Pain @ $110.00

Puts
Calls


AZN Jan 21, 2028 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
310.00 C1.20-7.69%12308-10AZN280121C00310000
300.00 C1.70-17.07%32908-10AZN280121C00300000
290.00 C1.30-60.61%1208-12AZN280121C00290000
280.00 C3.60-52.32%1107-09AZN280121C00280000
270.00 C8.00-33.88%12204-27AZN280121C00270000
260.00 C2.44-39.00%13308-03AZN280121C00260000
250.00 C16.90-5.32%201104-06AZN280121C00250000
240.00 C6.60-20.48%11907-10AZN280121C00240000
230.00 C7.400.00%110707-31AZN280121C00230000
220.00 C15.50+5.44%43206-25AZN280121C00220000
210.00 C9.10-20.18%633508-06AZN280121C00210000
200.00 C10.00-15.97%324808-12AZN280121C00200000
195.00 C10.60+7.07%13708-04AZN280121C00195000
190.00 C14.00+26.70%412608-04AZN280121C00190000
185.00 C13.75+4.96%118708-04AZN280121C00185000
180.00 C21.85+1.16%43107-30AZN280121C00180000
175.00 C18.00-6.74%44008-11AZN280121C00175000
170.00 C20.70+0.98%1116008-11AZN280121C00170000
165.00 C23.90+3.02%34408-10AZN280121C00165000
160.00 C24.80-5.70%31908-11AZN280121C00160000
155.00 C26.40-6.05%21808-12AZN280121C00155000
150.00 C28.50-10.09%103708-12AZN280121C00150000
145.00 C34.65+24.19%81208-11AZN280121C00145000
140.00 C34.80-3.33%811708-12AZN280121C00140000
135.00 C38.00+1,238.03%5508-04AZN280121C00135000
130.00 C44.49-1.13%101708-10AZN280121C00130000
125.00 C42.93-38.67%2308-04AZN280121C00125000
120.00 C51.69+2.07%1308-10AZN280121C00120000
115.00 C52.50+629.17%3208-12AZN280121C00115000
110.00 C8.00-1.23%129001-30AZN280121C00110000
105.00 C72.80-8.31%5507-10AZN280121C00105000
100.00 C66.00+4.76%1908-11AZN280121C00100000
97.50 C11.27-6.08%11601-20AZN280121C00097500
95.00 C13.85+1.09%14112-29AZN280121C00095000
92.50 C13.85+3.20%18501-22AZN280121C00092500
90.00 C15.42+4.90%23501-23AZN280121C00090000
87.50 C16.74-9.51%24301-23AZN280121C00087500
85.00 C16.26-0.25%1025401-21AZN280121C00085000
82.50 C22.35+4.24%23301-09AZN280121C00082500
80.00 C20.00-5.66%155001-20AZN280121C00080000
77.50 C24.51-3.50%61401-26AZN280121C00077500
75.00 C23.27-15.54%48601-20AZN280121C00075000
72.50 C28.40+1.07%22601-09AZN280121C00072500
70.00 C28.50-0.35%104112-30AZN280121C00070000
67.50 C30.35-0.49%21312-30AZN280121C00067500
65.00 C33.88-4.08%17401-26AZN280121C00065000
60.00 C36.60-6.15%14701-28AZN280121C00060000
55.00 C37.55-4.09%21601-05AZN280121C00055000
50.00 C43.25+0.16%2412-22AZN280121C00050000
47.50 C45.200%2001-02AZN280121C00047500
45.00 C48.250%2012-24AZN280121C00045000
42.50 C00%0AZN280121C00042500
40.00 C00%0AZN280121C00040000
37.50 C54.890%2201-22AZN280121C00037500
Puts
StrikePriceChangeVolOILastContract Name
310.00 P00%0AZN280121P00310000
300.00 P00%0AZN280121P00300000
290.00 P00%0AZN280121P00290000
280.00 P75.400%2102-18AZN280121P00280000
270.00 P00%0AZN280121P00270000
260.00 P00%0AZN280121P00260000
250.00 P00%0AZN280121P00250000
240.00 P44.900%4202-18AZN280121P00240000
230.00 P38.10+5.83%21602-20AZN280121P00230000
220.00 P62.80+94.13%27908-12AZN280121P00220000
210.00 P48.00+23.08%5014207-14AZN280121P00210000
200.00 P49.00+28.27%511908-03AZN280121P00200000
195.00 P43.00+15.68%5011408-03AZN280121P00195000
190.00 P22.25-0.22%35007-06AZN280121P00190000
185.00 P18.00-20.00%27607-02AZN280121P00185000
180.00 P28.80+33.33%152308-10AZN280121P00180000
175.00 P30.50+40.23%5608-03AZN280121P00175000
170.00 P19.33+5.92%1707-10AZN280121P00170000
165.00 P18.500%1107-21AZN280121P00165000
160.00 P19.70-7.94%41008-12AZN280121P00160000
155.00 P18.35+3.67%17408-04AZN280121P00155000
150.00 P16.70+28.46%41108-03AZN280121P00150000
145.00 P13.50+0.75%2308-04AZN280121P00145000
140.00 P10.60-13.82%11108-05AZN280121P00140000
135.00 P10.50+38.16%72408-03AZN280121P00135000
130.00 P7.10+8.07%2308-04AZN280121P00130000
125.00 P7.30+33.46%1208-04AZN280121P00125000
120.00 P5.56+4.91%17308-12AZN280121P00120000
115.00 P4.50+26.76%32308-03AZN280121P00115000
110.00 P4.20-1.41%23108-04AZN280121P00110000
105.00 P3.45+18.97%1808-04AZN280121P00105000
100.00 P2.60-84.38%1108-04AZN280121P00100000
97.50 P14.850%4412-15AZN280121P00097500
95.00 P1.67-85.68%1107-09AZN280121P00095000
92.50 P10.55-13.52%1301-26AZN280121P00092500
90.00 P1.50+7.14%101607-14AZN280121P00090000
87.50 P9.55-20.42%102112-02AZN280121P00087500
85.00 P1.20-84.91%1108-03AZN280121P00085000
82.50 P8.10+6.02%13612-18AZN280121P00082500
80.00 P6.80+12.21%22701-22AZN280121P00080000
77.50 P7.65+5.52%1710-13AZN280121P00077500
75.00 P5.66+2.91%1601-21AZN280121P00075000
72.50 P00%0AZN280121P00072500
70.00 P3.60-35.14%1201-13AZN280121P00070000
67.50 P3.10-13.89%91401-09AZN280121P00067500
65.00 P5.650%3309-24AZN280121P00065000
60.00 P1.90-24.00%21201-27AZN280121P00060000
55.00 P1.50-21.05%22201-07AZN280121P00055000
50.00 P1.33-18.40%4912-09AZN280121P00050000
47.50 P1.48+12.12%18810-31AZN280121P00047500
45.00 P1.25+5.04%10610-31AZN280121P00045000
42.50 P1.350%1109-25AZN280121P00042500
40.00 P0.540%1101-15AZN280121P00040000
37.50 P0.53-28.38%4412-09AZN280121P00037500


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