Dark

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 ChainHistoricalExchangesShortsMore

Adjustments

Expiration Dates

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

ITM/OTM for Sep 18, 2026View All Dates

Calls ITM	Calls OTM	Puts ITM	Puts OTM
685	0	0	1,144

AZN Sep 18, 2026 Exp. - Volume by Strike

Puts

Calls

AZN Sep 18, 2026 Exp. - Open Interest by Strike

Puts

Calls

AZN Sep 18, 2026 Exp. - Max Pain @ $90.00

Puts

Calls

AZN Sep 18, 2026 Exp. - Option Chain

In the Money (ITM)

Calls

Strike	Price	Change	Vol	OI	Last	Contract Name
140.00 C	0	0%	0			AZN1260918C00140000
135.00 C	0.88	0%	2	2	02-17	AZN1260918C00135000
130.00 C	0.70	0%	8	9	04-01	AZN1260918C00130000
125.00 C	0	0%	0			AZN1260918C00125000
120.00 C	0	0%	0			AZN1260918C00120000
115.00 C	4.22	0%	170	86	02-17	AZN1260918C00115000
110.00 C	0.20	-87.10%	3	176	07-15	AZN1260918C00110000
105.00 C	6.80	+6.58%	2	46	04-20	AZN1260918C00105000
100.00 C	0.71	-91.11%	10	114	07-09	AZN1260918C00100000
97.50 C	3.15	+30.71%	1	47	07-01	AZN1260918C00097500
95.00 C	0.74	-93.74%	6	46	07-20	AZN1260918C00095000
92.50 C	6.07	-45.41%	1	6	06-29	AZN1260918C00092500
90.00 C	4.49	-18.36%	8	31	07-09	AZN1260918C00090000
87.50 C	0	0%	0			AZN1260918C00087500
85.00 C	13.01	-42.69%	25	55	07-07	AZN1260918C00085000
82.50 C	0	0%	0			AZN1260918C00082500
80.00 C	3.00	-72.73%	3	23	08-03	AZN1260918C00080000
77.50 C	0	0%	0			AZN1260918C00077500
75.00 C	12.95	0%	8	13	07-10	AZN1260918C00075000
70.00 C	18.12	-11.31%	10	8	07-09	AZN1260918C00070000
65.00 C	0	0%	0			AZN1260918C00065000
60.00 C	0	0%	0			AZN1260918C00060000
55.00 C	25.00	-16.67%	1	3	08-06	AZN1260918C00055000
50.00 C	53.90	0%	3	20	02-19	AZN1260918C00050000

Puts

Strike	Price	Change	Vol	OI	Last	Contract Name
140.00 P	62.00	0%	2	1	08-03	AZN1260918P00140000
135.00 P	57.78	+0.66%	1	1	08-04	AZN1260918P00135000
130.00 P	50.00	0%	2	0	08-11	AZN1260918P00130000
125.00 P	0	0%	0			AZN1260918P00125000
120.00 P	0	0%	0			AZN1260918P00120000
115.00 P	0	0%	0			AZN1260918P00115000
110.00 P	0	0%	0			AZN1260918P00110000
105.00 P	27.80	+3.35%	5	5	08-04	AZN1260918P00105000
100.00 P	0	0%	0			AZN1260918P00100000
97.50 P	0	0%	0			AZN1260918P00097500
95.00 P	0	0%	0			AZN1260918P00095000
92.50 P	5.17	0%	1	1	03-31	AZN1260918P00092500
90.00 P	7.90	+105.19%	1	739	07-24	AZN1260918P00090000
87.50 P	0	0%	0			AZN1260918P00087500
85.00 P	1.90	0%	1	108	07-01	AZN1260918P00085000
82.50 P	0	0%	0			AZN1260918P00082500
80.00 P	1.50	0%	1	222	02-13	AZN1260918P00080000
77.50 P	1.73	0%	2	17	08-07	AZN1260918P00077500
75.00 P	0	0%	0			AZN1260918P00075000
70.00 P	0.50	-28.57%	1	45	08-05	AZN1260918P00070000
65.00 P	0.68	+126.67%	4	5	02-09	AZN1260918P00065000
60.00 P	0	0%	0			AZN1260918P00060000
55.00 P	0	0%	0			AZN1260918P00055000
50.00 P	0	0%	0			AZN1260918P00050000

Share