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
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 21, 2028View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
1,41500120


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 @ $65.00

Puts
Calls


AZN Jan 21, 2028 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
140.00 C2.700%1102-06AZN1280121C00140000
135.00 C3.33-37.17%1704-24AZN1280121C00135000
130.00 C2.20-44.16%12407-09AZN1280121C00130000
125.00 C1.95-60.37%211207-14AZN1280121C00125000
120.00 C1.80-28.00%77408-12AZN1280121C00120000
115.00 C7.000%14004-29AZN1280121C00115000
110.00 C3.80-22.45%229908-03AZN1280121C00110000
105.00 C5.00-42.20%22607-20AZN1280121C00105000
100.00 C7.90-24.83%210107-10AZN1280121C00100000
97.50 C9.70-26.52%12106-18AZN1280121C00097500
95.00 C14.40+22.03%14107-02AZN1280121C00095000
92.50 C13.00-16.13%18706-10AZN1280121C00092500
90.00 C11.10+5.71%16607-28AZN1280121C00090000
87.50 C20.00-17.53%14303-16AZN1280121C00087500
85.00 C12.60-1.56%115707-31AZN1280121C00085000
82.50 C9.10-69.15%13208-03AZN1280121C00082500
80.00 C24.50+8.89%104107-07AZN1280121C00080000
77.50 C17.40+3.88%41407-30AZN1280121C00077500
75.00 C18.80-47.56%37107-30AZN1280121C00075000
72.50 C00%0AZN1280121C00072500
70.00 C26.26-17.94%23906-12AZN1280121C00070000
67.50 C00%0AZN1280121C00067500
65.00 C42.000%17402-24AZN1280121C00065000
60.00 C33.300%54206-16AZN1280121C00060000
55.00 C00%0AZN1280121C00055000
50.00 C45.70-17.61%1305-11AZN1280121C00050000
47.50 C00%0AZN1280121C00047500
45.00 C00%0AZN1280121C00045000
42.50 C00%0AZN1280121C00042500
40.00 C00%0AZN1280121C00040000
37.50 C00%0AZN1280121C00037500
Puts
StrikePriceChangeVolOILastContract Name
140.00 P00%0AZN1280121P00140000
135.00 P00%0AZN1280121P00135000
130.00 P00%0AZN1280121P00130000
125.00 P32.500%101005-26AZN1280121P00125000
120.00 P34.92-2.73%1707-30AZN1280121P00120000
115.00 P00%0AZN1280121P00115000
110.00 P27.000.00%12207-24AZN1280121P00110000
105.00 P00%0AZN1280121P00105000
100.00 P19.00+16.56%11407-13AZN1280121P00100000
97.50 P00%0AZN1280121P00097500
95.00 P10.25+2.50%1302-24AZN1280121P00095000
92.50 P9.350%1202-24AZN1280121P00092500
90.00 P8.55+18.75%11102-24AZN1280121P00090000
87.50 P00%0AZN1280121P00087500
85.00 P00%0AZN1280121P00085000
82.50 P10.080%231307-14AZN1280121P00082500
80.00 P8.98+83.27%231707-14AZN1280121P00080000
77.50 P00%0AZN1280121P00077500
75.00 P00%0AZN1280121P00075000
72.50 P00%0AZN1280121P00072500
70.00 P2.800%1104-22AZN1280121P00070000
67.50 P3.200%91402-04AZN1280121P00067500
65.00 P00%0AZN1280121P00065000
60.00 P00%0AZN1280121P00060000
55.00 P00%0AZN1280121P00055000
50.00 P00%0AZN1280121P00050000
47.50 P00%0AZN1280121P00047500
45.00 P1.480%3607-24AZN1280121P00045000
42.50 P00%0AZN1280121P00042500
40.00 P00%0AZN1280121P00040000
37.50 P00%0AZN1280121P00037500


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