Detailed AZN options chain for 2027-01-15 – real-time call and put contracts with last price, bid/ask, volume, open interest, implied volatility, and in-the-money status.
Tip: Use this page together with the price chart, short-term prediction, and multi-expiry options overview to build a complete view of positioning and risk for AZN.
This page focuses on a single options expiration date for AZN – 2027-01-15 – and lists every available call and put contract in a clean chain view. Each row shows the contract symbol, last trade, bid/ask quotes, daily change, percentage change, trading volume, open interest, implied volatility (IV), and whether the option is currently in-the-money (ITM).
Traders often use a specific expiry’s options chain to identify key strike levels, unusual activity, and risk hedging behavior. High open interest around certain strikes or sudden spikes in volume can reveal where large traders and market makers are concentrating their positions for AZN into 2027-01-15.
This AZN 2027-01-15 options chain provides a complete strike-by-strike breakdown of pricing, liquidity and volatility. By comparing changes in volume, open interest distribution and IV across calls and puts, traders can understand where the market is positioning ahead of this specific expiration date.
The table below shows all call options on AZN expiring on 2027-01-15. You can quickly compare strikes, pricing, liquidity (volume and open interest), and implied volatility to spot popular strike zones and potential directional bets.
| Contract | Strike | Last | Bid | Ask | Volume | Open Int. | Implied Vol | ITM |
|---|---|---|---|---|---|---|---|---|
| AZN 270115C00065000 | 65.00 | 30.23 | 27.5 | 32 | 1 | 1929 | 0.00% | YES |
| AZN 270115C00087500 | 87.50 | 12.62 | 12.1 | 13.25 | 21 | 1137 | 0.00% | YES |
| AZN 270115C00085000 | 85.00 | 12.75 | 13.75 | 14.8 | 3 | 703 | 0.00% | YES |
| AZN 270115C00130000 | 130.00 | 63.5 | 66.6 | 70.5 | 20 | 537 | 46.88% | YES |
| AZN 270115C00080000 | 80.00 | 20.23 | 15.5 | 20 | 5 | 440 | 0.00% | YES |
| AZN 270115C00082500 | 82.50 | 16.97 | 13.75 | 16.45 | 1 | 336 | 0.00% | YES |
| AZN 270115C00070000 | 70.00 | 28.95 | 23.5 | 27.85 | 1 | 317 | 0.00% | YES |
| AZN 270115C00075000 | 75.00 | 22.91 | 21.15 | 22 | 6 | 309 | 0.00% | YES |
| AZN 270115C00077500 | 77.50 | 18.55 | 17 | 20.1 | 1 | 299 | 0.00% | YES |
| AZN 270115C00090000 | 90.00 | 11.9 | 9.05 | 12 | 2 | 283 | 0.00% | YES |
| AZN 270115C00105000 | 105.00 | 4.7 | 4.15 | 6.65 | 10 | 278 | 0.00% | YES |
| AZN 270115C00067500 | 67.50 | 29.95 | 25.55 | 30 | 1 | 264 | 0.00% | YES |
| AZN 270115C00110000 | 110.00 | 3.9 | 2.92 | 5.25 | 1 | 257 | 0.00% | YES |
| AZN 270115C00095000 | 95.00 | 9.35 | 8 | 10.5 | 1 | 247 | 0.00% | YES |
| AZN 270115C00050000 | 50.00 | 35.45 | 43 | 46.4 | 2 | 205 | 0.00% | YES |
| AZN 270115C00115000 | 115.00 | 2.75 | 2.25 | 2.91 | 1 | 198 | 0.00% | YES |
| AZN 270115C00100000 | 100.00 | 7.2 | 5.85 | 8.4 | 6 | 194 | 0.00% | YES |
| AZN 270115C00060000 | 60.00 | 34.25 | 34.35 | 35.55 | 3 | 136 | 0.00% | YES |
| AZN 270115C00072500 | 72.50 | 21.47 | 23.2 | 24 | 3 | 109 | 0.00% | YES |
| AZN 270115C00120000 | 120.00 | 1.55 | 1.36 | 2.14 | 2 | 106 | 0.00% | YES |
| AZN 270115C00062500 | 62.50 | 30.14 | 31.5 | 36.5 | 1 | 67 | 0.00% | YES |
| AZN 270115C00140000 | 140.00 | 0.45 | 0.24 | 0.71 | 15 | 50 | 0.00% | YES |
| AZN 270115C00032500 | 32.50 | 52.55 | 50 | 55 | 1 | 31 | 0.00% | YES |
| AZN 270115C00040000 | 40.00 | 50.01 | 52 | 57.5 | 1 | 19 | 0.00% | YES |
| AZN 270115C00125000 | 125.00 | 1.58 | 0.92 | 5 | 2 | 19 | 0.00% | YES |
| AZN 270115C00097500 | 97.50 | 9.75 | 6.85 | 9.4 | 3 | 14 | 0.00% | YES |
| AZN 270115C00045000 | 45.00 | 29.02 | 30 | 31.4 | 2 | 11 | 0.00% | YES |
| AZN 270115C00092500 | 92.50 | 10.96 | 9.25 | 11.55 | 2 | 10 | 0.00% | YES |
| AZN 270115C00170000 | 170.00 | 33.9 | 34.1 | 38.5 | 0 | 7 | 36.42% | YES |
| AZN 270115C00055000 | 55.00 | 37.7 | 40.15 | 41.45 | 5 | 6 | 0.00% | YES |
| AZN 270115C00135000 | 135.00 | 0.66 | 0.45 | 4.75 | 0 | 6 | 0.00% | YES |
| AZN 270115C00035000 | 35.00 | 57.8 | 55.5 | 60 | 1 | 5 | 0.00% | YES |
| AZN 270115C00047500 | 47.50 | 20.68 | 21.5 | 26.5 | 1 | 4 | 0.00% | YES |
| AZN 270115C00037500 | 37.50 | 49.4 | 45.5 | 50 | 1 | 4 | 0.00% | YES |
| AZN 270115C00210000 | 210.00 | 12.8 | 12.4 | 15.45 | 0 | 2 | 29.64% | |
| AZN 270115C00042500 | 42.50 | 49.3 | 48.5 | 53.5 | 2 | 1 | 0.00% | YES |
| AZN 270115C00160000 | 160.00 | 39.75 | 41.45 | 45.5 | 0 | 1 | 38.03% | YES |
| AZN 270115C00200000 | 200.00 | 18.1 | 16.4 | 20.35 | 1 | 0 | 31.35% | |
| AZN 270115C00057500 | 57.50 | 16.71 | 21.05 | 22.05 | 2 | 0 | 0.00% | YES |
The table below lists all put options on AZN expiring on 2027-01-15. Use it to track downside protection demand, hedge activity, and deep out-of-the-money puts that may indicate tail-risk hedging or speculation.
| Contract | Strike | Last | Bid | Ask | Volume | Open Int. | Implied Vol | ITM |
|---|---|---|---|---|---|---|---|---|
| AZN 270115P00082500 | 82.50 | 5.34 | 4.25 | 4.5 | 2 | 2276 | 71.31% | |
| AZN 270115P00080000 | 80.00 | 3.45 | 1.5 | 4.95 | 10 | 2048 | 67.68% | |
| AZN 270115P00065000 | 65.00 | 1.22 | 1.1 | 1.31 | 5 | 1077 | 65.65% | |
| AZN 270115P00160000 | 160.00 | 6.5 | 4.25 | 8.1 | 0 | 1000 | 30.36% | |
| AZN 270115P00085000 | 85.00 | 5.1 | 5.05 | 6.6 | 5 | 803 | 75.39% | |
| AZN 270115P00170000 | 170.00 | 10 | 6.5 | 10.5 | 0 | 375 | 28.62% | |
| AZN 270115P00057500 | 57.50 | 0.66 | 0.39 | 1.01 | 1 | 297 | 65.72% | |
| AZN 270115P00130000 | 130.00 | 2.16 | 0.54 | 3.85 | 2 | 280 | 37.14% | |
| AZN 270115P00067500 | 67.50 | 1.26 | 0.5 | 5 | 5 | 274 | 76.07% | |
| AZN 270115P00070000 | 70.00 | 1.82 | 1.66 | 3.45 | 1 | 258 | 72.39% | |
| AZN 270115P00032500 | 32.50 | 0.17 | 0.06 | 0.27 | 1 | 238 | 77.64% | |
| AZN 270115P00072500 | 72.50 | 2.17 | 2.03 | 3.65 | 10 | 230 | 71.96% | |
| AZN 270115P00055000 | 55.00 | 0.58 | 0.53 | 0.7 | 2 | 221 | 66.55% | |
| AZN 270115P00062500 | 62.50 | 1.02 | 0.89 | 1.11 | 5 | 218 | 65.48% | |
| AZN 270115P00077500 | 77.50 | 4.19 | 2.78 | 3.1 | 10 | 192 | 68.18% | |
| AZN 270115P00087500 | 87.50 | 5.86 | 5.95 | 6.3 | 2 | 169 | 74.33% | |
| AZN 270115P00110000 | 110.00 | 27.95 | 19.75 | 22.95 | 80 | 162 | 96.09% | |
| AZN 270115P00075000 | 75.00 | 2.5 | 2.46 | 3.6 | 3 | 159 | 70.87% | |
| AZN 270115P00060000 | 60.00 | 0.69 | 0.5 | 2.93 | 1 | 138 | 75.34% | |
| AZN 270115P00135000 | 135.00 | 41.15 | 41 | 45.1 | 2 | 78 | 114.53% | |
| AZN 270115P00045000 | 45.00 | 0.27 | 0.01 | 0.39 | 1 | 58 | 65.23% | |
| AZN 270115P00095000 | 95.00 | 9.56 | 9.3 | 10.6 | 1 | 47 | 80.68% | |
| AZN 270115P00090000 | 90.00 | 7.2 | 6.25 | 9.5 | 1 | 38 | 78.50% | |
| AZN 270115P00040000 | 40.00 | 0.17 | 0 | 0.15 | 1 | 35 | 62.70% | |
| AZN 270115P00050000 | 50.00 | 1.25 | 0.3 | 0.53 | 1 | 23 | 67.14% | |
| AZN 270115P00092500 | 92.50 | 8.75 | 7.35 | 9.8 | 10 | 20 | 78.58% | |
| AZN 270115P00042500 | 42.50 | 0.26 | 0 | 2.6 | 1 | 18 | 91.16% | |
| AZN 270115P00047500 | 47.50 | 0.7 | 0.52 | 0.77 | 1 | 15 | 74.59% | |
| AZN 270115P00035000 | 35.00 | 0.17 | 0.05 | 0.23 | 1 | 11 | 72.95% | |
| AZN 270115P00100000 | 100.00 | 13.45 | 11.85 | 12.25 | 4 | 7 | 82.20% | |
| AZN 270115P00097500 | 97.50 | 12.55 | 10.35 | 10.75 | 0 | 7 | 80.17% | |
| AZN 270115P00140000 | 140.00 | 47.3 | 46 | 50.5 | 1 | 2 | 118.79% | |
| AZN 270115P00105000 | 105.00 | 17.05 | 15.05 | 15.5 | 0 | 2 | 86.13% | |
| AZN 270115P00037500 | 37.50 | 0.3 | 0.32 | 0.53 | 1 | 2 | 81.35% | |
| AZN 270115P00115000 | 115.00 | 22.75 | 23.6 | 24.95 | 0 | 1 | 97.58% | |
| AZN 270115P00120000 | 120.00 | 27.55 | 26.9 | 29.25 | 0 | 1 | 100.63% |
This page displays the full AZN options chain for contracts expiring on 2027-01-15. Both call and put tables include contract symbols, last trade price, bid/ask quotes, daily change and percentage change, trading volume, open interest, implied volatility, and an in-the-money (ITM) flag. It is designed to give you a complete snapshot of how the market is pricing risk and direction for this specific expiry.
Around earnings, macro data releases, or company-specific news, traders often focus on a single expiration such as 2027-01-15. By monitoring changes in implied volatility, volume, and open interest for each strike, you can see where traders are concentrating their bets and hedges. Large shifts in activity on out-of-the-money calls or puts can be early signs of expected volatility or directional moves in AZN.
The ITM column highlights whether a contract is currently in-the-money for AZN: call options are ITM when their strike is below the current stock price, while put options are ITM when their strike is above the current stock price. ITM contracts have intrinsic value, while out-of-the-money options are purely time and volatility value. This distinction helps you quickly identify which strikes are already “in the money” for this expiry.
Implied volatility reflects how much movement the market expects for AZN between now and 2027-01-15. Higher IV typically means options are more expensive and the market is pricing in larger potential moves. You can compare IV across strikes and between calls and puts to identify skew – for example, expensive downside puts may indicate demand for crash protection, while rich upside calls can signal speculative interest.
No. This 2027-01-15 options chain gives a granular view for one maturity only. For a complete picture of positioning in AZN, you should also review the multi-expiry options overview where you can compare put/call ratios, total open interest and volume across different expiration dates. Combining both perspectives helps you understand whether traders are focused on very short-term moves or longer-dated themes.
The AZN options data on this page is refreshed regularly during market hours to reflect the latest trades, mid-market quotes, and open interest updates. Intraday changes in volume, open interest, and implied volatility can provide important signals about how sentiment and risk pricing are evolving as 2027-01-15 approaches.
