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 Jun 17, 2027View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
5,826001,118


AZN Jun 17, 2027 Exp. - Volume by Strike
Puts
Calls

AZN Jun 17, 2027 Exp. - Open Interest by Strike

Puts
Calls

AZN Jun 17, 2027 Exp. - Max Pain @ $70.00

Puts
Calls


AZN Jun 17, 2027 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
140.00 C00%0AZN1270617C00140000
135.00 C00%0AZN1270617C00135000
130.00 C00%0AZN1270617C00130000
125.00 C2.320%1906-26AZN1270617C00125000
120.00 C3.350%11006-04AZN1270617C00120000
115.00 C1.50-83.24%110807-20AZN1270617C00115000
110.00 C1.85-82.55%27108-03AZN1270617C00110000
105.00 C1.70-72.40%23508-03AZN1270617C00105000
100.00 C2.35-72.35%48908-03AZN1270617C00100000
97.50 C10.53+18.71%32005-22AZN1270617C00097500
95.00 C8.20-14.41%238706-15AZN1270617C00095000
92.50 C10.50+2.44%80806-10AZN1270617C00092500
90.00 C9.75-9.47%2811107-09AZN1270617C00090000
87.50 C00%0AZN1270617C00087500
85.00 C12.80-32.10%336606-15AZN1270617C00085000
82.50 C8.60+19.44%54308-05AZN1270617C00082500
80.00 C00%0AZN1270617C00080000
77.50 C00%0AZN1270617C00077500
75.00 C33.00+28.91%127502-20AZN1270617C00075000
72.50 C25.75+4.04%15105-20AZN1270617C00072500
70.00 C27.15-10.98%184,50805-01AZN1270617C00070000
67.50 C00%0AZN1270617C00067500
65.00 C29.20-14.12%103505-05AZN1270617C00065000
62.50 C00%0AZN1270617C00062500
60.00 C00%0AZN1270617C00060000
55.00 C00%0AZN1270617C00055000
50.00 C00%0AZN1270617C00050000
47.50 C00%0AZN1270617C00047500
45.00 C00%0AZN1270617C00045000
42.50 C00%0AZN1270617C00042500
40.00 C00%0AZN1270617C00040000
37.50 C00%0AZN1270617C00037500
35.00 C00%0AZN1270617C00035000
Puts
StrikePriceChangeVolOILastContract Name
140.00 P00%0AZN1270617P00140000
135.00 P00%0AZN1270617P00135000
130.00 P00%0AZN1270617P00130000
125.00 P00%0AZN1270617P00125000
120.00 P00%0AZN1270617P00120000
115.00 P00%0AZN1270617P00115000
110.00 P25.910%1107-22AZN1270617P00110000
105.00 P00%0AZN1270617P00105000
100.00 P00%0AZN1270617P00100000
97.50 P00%0AZN1270617P00097500
95.00 P00%0AZN1270617P00095000
92.50 P00%0AZN1270617P00092500
90.00 P8.500%158802-04AZN1270617P00090000
87.50 P00%0AZN1270617P00087500
85.00 P6.80+13.33%156202-04AZN1270617P00085000
82.50 P00%0AZN1270617P00082500
80.00 P00%0AZN1270617P00080000
77.50 P7.70+5.48%511908-04AZN1270617P00077500
75.00 P2.300%112102-18AZN1270617P00075000
72.50 P00%0AZN1270617P00072500
70.00 P2.200%213202-12AZN1270617P00070000
67.50 P00%0AZN1270617P00067500
65.00 P2.90+105.67%2011808-04AZN1270617P00065000
62.50 P1.700%933502-04AZN1270617P00062500
60.00 P00%0AZN1270617P00060000
55.00 P0.410%113306-29AZN1270617P00055000
50.00 P00%0AZN1270617P00050000
47.50 P00%0AZN1270617P00047500
45.00 P1.230%3907-24AZN1270617P00045000
42.50 P00%0AZN1270617P00042500
40.00 P00%0AZN1270617P00040000
37.50 P00%0AZN1270617P00037500
35.00 P00%0AZN1270617P00035000


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