Detailed AZO options chain for 2026-02-20 – 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 AZO.
This page focuses on a single options expiration date for AZO – 2026-02-20 – 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 AZO into 2026-02-20.
This AZO 2026-02-20 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 AZO expiring on 2026-02-20. 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 |
|---|---|---|---|---|---|---|---|---|
| AZO 260220C04100000 | 4100.00 | 0.31 | 1 | 16.7 | 1 | 273 | 47.35% | |
| AZO 260220C03900000 | 3900.00 | 16 | 10.9 | 24.4 | 17 | 252 | 35.37% | |
| AZO 260220C04200000 | 4200.00 | 2.6 | 0 | 19.2 | 329 | 240 | 56.79% | |
| AZO 260220C03800000 | 3800.00 | 34.6 | 34.6 | 41.7 | 2 | 236 | 32.79% | |
| AZO 260220C04000000 | 4000.00 | 8.2 | 2.6 | 8.2 | 436 | 234 | 32.57% | |
| AZO 260220C03950000 | 3950.00 | 14 | 10 | 25.8 | 1 | 150 | 40.86% | |
| AZO 260220C03350000 | 3350.00 | 374 | 328 | 360.8 | 1 | 116 | 53.26% | YES |
| AZO 260220C03700000 | 3700.00 | 71.35 | 61.5 | 81.7 | 16 | 69 | 34.00% | |
| AZO 260220C03500000 | 3500.00 | 154.7 | 203.9 | 221.2 | 1 | 49 | 41.22% | YES |
| AZO 260220C03400000 | 3400.00 | 226 | 284.6 | 308.8 | 1 | 39 | 46.41% | YES |
| AZO 260220C03750000 | 3750.00 | 56.88 | 41.4 | 58.9 | 2 | 33 | 33.15% | |
| AZO 260220C03450000 | 3450.00 | 194.1 | 240.1 | 264.2 | 2 | 30 | 43.76% | YES |
| AZO 260220C03250000 | 3250.00 | 450 | 426.2 | 452.2 | 1 | 28 | 57.92% | YES |
| AZO 260220C03650000 | 3650.00 | 102.53 | 93.7 | 109 | 13 | 26 | 34.90% | YES |
| AZO 260220C03850000 | 3850.00 | 23.03 | 17.6 | 29 | 3 | 25 | 32.71% | |
| AZO 260220C04050000 | 4050.00 | 19 | 1 | 20 | 4 | 23 | 45.85% | |
| AZO 260220C03600000 | 3600.00 | 128.5 | 126.6 | 147.6 | 13 | 21 | 38.68% | YES |
| AZO 260220C03550000 | 3550.00 | 262.06 | 155.5 | 190.5 | 1 | 19 | 43.20% | YES |
| AZO 260220C03300000 | 3300.00 | 392 | 378.1 | 403.6 | 1 | 16 | 53.77% | YES |
| AZO 260220C04150000 | 4150.00 | 10.89 | 0.05 | 20 | 3 | 16 | 53.69% | |
| AZO 260220C03470000 | 3470.00 | 348 | 221.3 | 246.8 | 2 | 11 | 42.74% | YES |
| AZO 260220C03520000 | 3520.00 | 208 | 178.7 | 212 | 1 | 11 | 43.64% | YES |
| AZO 260220C03480000 | 3480.00 | 334 | 220.4 | 237.4 | 1 | 11 | 41.83% | YES |
| AZO 260220C03380000 | 3380.00 | 422 | 300 | 332 | 10 | 10 | 50.62% | YES |
| AZO 260220C03580000 | 3580.00 | 111 | 139.9 | 158.3 | 2 | 10 | 37.93% | YES |
| AZO 260220C03200000 | 3200.00 | 516 | 475 | 502.3 | 1 | 8 | 63.19% | YES |
| AZO 260220C02800000 | 2800.00 | 854.14 | 871.5 | 902 | 1 | 8 | 80.40% | YES |
| AZO 260220C03000000 | 3000.00 | 694 | 672 | 705.4 | 6 | 7 | 66.61% | YES |
| AZO 260220C03460000 | 3460.00 | 310 | 231.8 | 256 | 1 | 6 | 43.53% | YES |
| AZO 260220C03570000 | 3570.00 | 194.26 | 142 | 174 | 1 | 6 | 41.76% | YES |
| AZO 260220C03320000 | 3320.00 | 475 | 356.8 | 391.8 | 2 | 5 | 57.27% | YES |
| AZO 260220C03100000 | 3100.00 | 690 | 573.4 | 600.8 | 2 | 5 | 55.03% | YES |
| AZO 260220C03420000 | 3420.00 | 302 | 264 | 296 | 1 | 5 | 48.30% | YES |
| AZO 260220C03150000 | 3150.00 | 597.5 | 524.1 | 551.4 | 3 | 5 | 51.85% | YES |
| AZO 260220C03530000 | 3530.00 | 290 | 172.5 | 204 | 1 | 5 | 43.18% | YES |
| AZO 260220C03330000 | 3330.00 | 388.9 | 346.2 | 382.3 | 2 | 5 | 56.47% | YES |
| AZO 260220C02850000 | 2850.00 | 818 | 821.8 | 848 | 2 | 5 | 70.94% | YES |
| AZO 260220C02750000 | 2750.00 | 903.95 | 921.3 | 945.6 | 1 | 5 | 73.71% | YES |
| AZO 260220C03560000 | 3560.00 | 170 | 152 | 173.1 | 2 | 5 | 38.62% | YES |
| AZO 260220C02900000 | 2900.00 | 812 | 769.3 | 805.2 | 2 | 4 | 72.68% | YES |
| AZO 260220C03440000 | 3440.00 | 203.4 | 248.9 | 274.1 | 1 | 4 | 44.89% | YES |
| AZO 260220C03050000 | 3050.00 | 682 | 623 | 649.4 | 5 | 4 | 57.50% | YES |
| AZO 260220C03540000 | 3540.00 | 244 | 163.3 | 194.8 | 1 | 3 | 42.15% | YES |
| AZO 260220C02950000 | 2950.00 | 744 | 720 | 755.5 | 1 | 3 | 69.29% | YES |
| AZO 260220C03510000 | 3510.00 | 268 | 190.4 | 220 | 1 | 3 | 44.07% | YES |
| AZO 260220C03370000 | 3370.00 | 318 | 308.9 | 343.7 | 1 | 3 | 52.79% | YES |
| AZO 260220C03310000 | 3310.00 | 466 | 368.6 | 394 | 1 | 2 | 53.01% | YES |
| AZO 260220C03490000 | 3490.00 | 165.1 | 206.3 | 233.4 | 2 | 2 | 43.56% | YES |
| AZO 260220C03360000 | 3360.00 | 450 | 318.2 | 350.4 | 1 | 2 | 51.89% | YES |
| AZO 260220C03390000 | 3390.00 | 328 | 293.8 | 318.8 | 0 | 1 | 47.53% | YES |
| AZO 260220C03340000 | 3340.00 | 372 | 337.9 | 372.9 | 0 | 1 | 55.72% | YES |
| AZO 260220C03410000 | 3410.00 | 150 | 275.6 | 304 | 0 | 1 | 48.34% | YES |
The table below lists all put options on AZO expiring on 2026-02-20. 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 |
|---|---|---|---|---|---|---|---|---|
| AZO 260220P02900000 | 2900.00 | 2.23 | 0 | 14 | 1 | 188 | 74.80% | |
| AZO 260220P02850000 | 2850.00 | 1.9 | 0 | 13.9 | 1 | 89 | 79.24% | |
| AZO 260220P03000000 | 3000.00 | 5.09 | 0.5 | 5 | 1 | 65 | 56.01% | |
| AZO 260220P03500000 | 3500.00 | 31 | 22.5 | 40.2 | 3 | 64 | 41.35% | |
| AZO 260220P03600000 | 3600.00 | 94.6 | 46.4 | 65.4 | 49 | 59 | 38.31% | |
| AZO 260220P03350000 | 3350.00 | 9.38 | 13.7 | 28.4 | 2 | 49 | 52.54% | |
| AZO 260220P03400000 | 3400.00 | 13 | 6.7 | 16.6 | 8 | 43 | 39.17% | |
| AZO 260220P03250000 | 3250.00 | 9.11 | 3.5 | 10 | 6 | 43 | 47.68% | |
| AZO 260220P03360000 | 3360.00 | 9.25 | 14.8 | 28.6 | 20 | 42 | 51.56% | |
| AZO 260220P03200000 | 3200.00 | 7 | 1.05 | 12.8 | 1 | 41 | 55.42% | |
| AZO 260220P03150000 | 3150.00 | 4.5 | 2.2 | 8.5 | 1 | 39 | 54.86% | |
| AZO 260220P03300000 | 3300.00 | 7 | 2.45 | 12 | 3 | 33 | 45.12% | |
| AZO 260220P03100000 | 3100.00 | 2.54 | 1 | 8 | 2 | 33 | 52.45% | |
| AZO 260220P03450000 | 3450.00 | 14.23 | 15.2 | 21.2 | 1 | 30 | 37.01% | |
| AZO 260220P03650000 | 3650.00 | 98.95 | 63.4 | 83.9 | 1 | 29 | 37.25% | |
| AZO 260220P03750000 | 3750.00 | 187.7 | 111.2 | 132.7 | 6 | 29 | 35.12% | YES |
| AZO 260220P03340000 | 3340.00 | 8.36 | 11.6 | 27.6 | 20 | 28 | 53.13% | |
| AZO 260220P03700000 | 3700.00 | 152.25 | 85.2 | 105.2 | 10 | 27 | 35.80% | YES |
| AZO 260220P03580000 | 3580.00 | 67 | 40.3 | 58.2 | 1 | 18 | 38.41% | |
| AZO 260220P03550000 | 3550.00 | 45.27 | 32 | 50.5 | 2 | 16 | 39.44% | |
| AZO 260220P03570000 | 3570.00 | 45.5 | 29.5 | 59.5 | 1 | 15 | 40.42% | |
| AZO 260220P03560000 | 3560.00 | 38.9 | 26.9 | 56 | 1 | 15 | 40.39% | |
| AZO 260220P03520000 | 3520.00 | 45 | 25.9 | 39.8 | 3 | 14 | 38.61% | |
| AZO 260220P02750000 | 2750.00 | 2.5 | 0 | 2.5 | 2 | 13 | 68.48% | |
| AZO 260220P03800000 | 3800.00 | 195 | 139.1 | 165.1 | 2 | 13 | 34.77% | YES |
| AZO 260220P03530000 | 3530.00 | 36 | 18.2 | 48 | 1 | 12 | 41.07% | |
| AZO 260220P03320000 | 3320.00 | 38.68 | 10.6 | 25.7 | 1 | 12 | 54.04% | |
| AZO 260220P03380000 | 3380.00 | 17.31 | 17 | 29.3 | 1 | 12 | 49.75% | |
| AZO 260220P03410000 | 3410.00 | 12.54 | 3.8 | 17.4 | 1 | 12 | 38.73% | |
| AZO 260220P02800000 | 2800.00 | 2.6 | 0 | 18.1 | 2 | 10 | 88.07% | |
| AZO 260220P03050000 | 3050.00 | 3.2 | 0.25 | 20 | 1 | 10 | 66.26% | |
| AZO 260220P03440000 | 3440.00 | 22.15 | 12.6 | 19.8 | 1 | 8 | 37.20% | |
| AZO 260220P02950000 | 2950.00 | 2.8 | 0 | 19.5 | 2 | 8 | 75.05% | |
| AZO 260220P03370000 | 3370.00 | 11 | 16.1 | 29.8 | 1 | 8 | 51.18% | |
| AZO 260220P03330000 | 3330.00 | 8.5 | 11.5 | 26.7 | 8 | 7 | 53.63% | |
| AZO 260220P03540000 | 3540.00 | 24 | 20.4 | 50.3 | 1 | 6 | 40.73% | |
| AZO 260220P03510000 | 3510.00 | 26.95 | 21.6 | 40.6 | 2 | 6 | 40.27% | |
| AZO 260220P03390000 | 3390.00 | 16.22 | 9.8 | 27.3 | 1 | 6 | 47.39% | |
| AZO 260220P03420000 | 3420.00 | 13.05 | 4.5 | 19.5 | 1 | 5 | 39.13% | |
| AZO 260220P03480000 | 3480.00 | 36 | 18.5 | 30.6 | 1 | 5 | 38.96% | |
| AZO 260220P03850000 | 3850.00 | 408 | 176.9 | 203.7 | 1 | 4 | 35.56% | YES |
| AZO 260220P03900000 | 3900.00 | 252 | 221.8 | 245.5 | 4 | 4 | 36.65% | YES |
| AZO 260220P04200000 | 4200.00 | 539.2 | 505.4 | 532.7 | 2 | 4 | 52.31% | YES |
| AZO 260220P03460000 | 3460.00 | 31.65 | 14.1 | 34.9 | 3 | 3 | 43.62% | |
| AZO 260220P04000000 | 4000.00 | 248 | 312.3 | 337.4 | 1 | 3 | 40.83% | YES |
| AZO 260220P03490000 | 3490.00 | 36 | 20.6 | 40 | 1 | 2 | 42.52% | |
| AZO 260220P03470000 | 3470.00 | 17.22 | 15.7 | 38 | 1 | 2 | 44.01% | |
| AZO 260220P03950000 | 3950.00 | 534 | 261.4 | 291 | 0 | 2 | 38.80% | YES |
| AZO 260220P04100000 | 4100.00 | 408 | 403.2 | 433.8 | 1 | 2 | 46.05% | YES |
| AZO 260220P03310000 | 3310.00 | 67 | 0 | 19.6 | 1 | 1 | 50.66% | |
| AZO 260220P04050000 | 4050.00 | 290 | 357.8 | 385.2 | 0 | 1 | 43.32% | YES |
| AZO 260220P04150000 | 4150.00 | 466 | 455.9 | 483.2 | 1 | 0 | 49.22% | YES |
This page displays the full AZO options chain for contracts expiring on 2026-02-20. 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 2026-02-20. 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 AZO.
The ITM column highlights whether a contract is currently in-the-money for AZO: 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 AZO between now and 2026-02-20. 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 2026-02-20 options chain gives a granular view for one maturity only. For a complete picture of positioning in AZO, 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 AZO 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 2026-02-20 approaches.
