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
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
Sep 18, 2026Jan 15, 2027Jun 17, 2027Jan 21, 2028

ITM/OTM for Jan 15, 2027View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
7,809007,239


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 @ $80.00

Puts
Calls


AZN Jan 15, 2027 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
140.00 C1.05-40.00%205003-11AZN1270115C00140000
135.00 C00%0AZN1270115C00135000
130.00 C00%0AZN1270115C00130000
125.00 C0.25-92.31%11408-07AZN1270115C00125000
120.00 C5.250%411002-27AZN1270115C00120000
115.00 C0.41-93.03%219708-07AZN1270115C00115000
110.00 C0.60+20.00%224908-07AZN1270115C00110000
105.00 C0.82+36.67%123308-07AZN1270115C00105000
100.00 C1.31-6.43%117708-11AZN1270115C00100000
97.50 C1.10-52.59%18608-03AZN1270115C00097500
95.00 C1.59+15.22%128108-12AZN1270115C00095000
92.50 C4.35+20.83%13407-24AZN1270115C00092500
90.00 C2.58+14.67%126908-12AZN1270115C00090000
87.50 C10.24-27.89%801,05206-02AZN1270115C00087500
85.00 C6.00-10.18%569308-05AZN1270115C00085000
82.50 C5.90+15.69%535108-06AZN1270115C00082500
80.00 C6.40-76.64%8137108-03AZN1270115C00080000
77.50 C7.80-67.63%529808-03AZN1270115C00077500
75.00 C8.40+0.24%531008-04AZN1270115C00075000
72.50 C9.00-72.79%110808-03AZN1270115C00072500
70.00 C18.20-9.00%131207-27AZN1270115C00070000
67.50 C22.22-39.12%1025907-09AZN1270115C00067500
65.00 C41.25+3.13%11,92002-23AZN1270115C00065000
62.50 C42.450%26702-23AZN1270115C00062500
60.00 C35.00+8.19%611906-25AZN1270115C00060000
57.50 C00%0AZN1270115C00057500
55.00 C00%0AZN1270115C00055000
50.00 C43.75-3.49%220205-01AZN1270115C00050000
47.50 C00%0AZN1270115C00047500
45.00 C50.200%21102-03AZN1270115C00045000
42.50 C00%0AZN1270115C00042500
40.00 C49.900%1707-09AZN1270115C00040000
37.50 C59.200%1402-02AZN1270115C00037500
35.00 C00%0AZN1270115C00035000
32.50 C65.150%22502-10AZN1270115C00032500
Puts
StrikePriceChangeVolOILastContract Name
140.00 P00%0AZN1270115P00140000
135.00 P00%0AZN1270115P00135000
130.00 P00%0AZN1270115P00130000
125.00 P00%0AZN1270115P00125000
120.00 P00%0AZN1270115P00120000
115.00 P00%0AZN1270115P00115000
110.00 P00%0AZN1270115P00110000
105.00 P00%0AZN1270115P00105000
100.00 P00%0AZN1270115P00100000
97.50 P00%0AZN1270115P00097500
95.00 P6.20-22.50%24602-20AZN1270115P00095000
92.50 P00%0AZN1270115P00092500
90.00 P14.13+253.25%43808-03AZN1270115P00090000
87.50 P00%0AZN1270115P00087500
85.00 P5.00+6.38%75080302-04AZN1270115P00085000
82.50 P4.500%52,27606-18AZN1270115P00082500
80.00 P3.250%2,0002,04802-04AZN1270115P00080000
77.50 P00%0AZN1270115P00077500
75.00 P3.70-12.11%115808-06AZN1270115P00075000
72.50 P3.30+230.00%323008-12AZN1270115P00072500
70.00 P2.50+42.86%325508-03AZN1270115P00070000
67.50 P00%0AZN1270115P00067500
65.00 P0.50-50.98%454206-30AZN1270115P00065000
62.50 P0.92-16.36%521803-27AZN1270115P00062500
60.00 P0.40-42.86%513007-02AZN1270115P00060000
57.50 P0.800%17526102-04AZN1270115P00057500
55.00 P0.35-7.89%117807-27AZN1270115P00055000
50.00 P0.550%202202-04AZN1270115P00050000
47.50 P00%0AZN1270115P00047500
45.00 P00%0AZN1270115P00045000
42.50 P00%0AZN1270115P00042500
40.00 P0.190%13402-11AZN1270115P00040000
37.50 P00%0AZN1270115P00037500
35.00 P00%0AZN1270115P00035000
32.50 P00%0AZN1270115P00032500


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