Detailed AZO options chain for 2026-06-18 – 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 – 2026-06-18 – 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 2026-06-18.
This AZO 2026-06-18 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 2026-06-18. 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 260618C05800000 | 5800.00 | 1.5 | 0.8 | 1.5 | 2 | 452 | 30.08% | |
| AZO 260618C06200000 | 6200.00 | 1 | 0 | 17.9 | 1 | 252 | 47.74% | |
| AZO 260618C05900000 | 5900.00 | 1.7 | 0 | 4.1 | 4 | 185 | 35.11% | |
| AZO 260618C04000000 | 4000.00 | 128.66 | 140 | 159.7 | 1 | 139 | 31.97% | |
| AZO 260618C03400000 | 3400.00 | 400 | 444.7 | 463.3 | 1 | 65 | 35.91% | YES |
| AZO 260618C03800000 | 3800.00 | 216.87 | 216 | 235.5 | 1 | 57 | 32.73% | |
| AZO 260618C04300000 | 4300.00 | 88 | 64 | 91.8 | 2 | 49 | 32.42% | |
| AZO 260618C04700000 | 4700.00 | 46.1 | 12 | 36 | 2 | 45 | 31.61% | |
| AZO 260618C05500000 | 5500.00 | 26.36 | 0 | 14.8 | 32 | 33 | 37.63% | |
| AZO 260618C04500000 | 4500.00 | 63.42 | 32 | 61.4 | 4 | 23 | 32.52% | |
| AZO 260618C03500000 | 3500.00 | 375 | 379.1 | 407.5 | 1 | 16 | 36.15% | YES |
| AZO 260618C04100000 | 4100.00 | 102.66 | 114.2 | 131 | 2 | 15 | 31.83% | |
| AZO 260618C04600000 | 4600.00 | 33.56 | 21.9 | 41.9 | 1 | 14 | 30.93% | |
| AZO 260618C04140000 | 4140.00 | 70.6 | 116 | 132 | 9 | 13 | 33.24% | |
| AZO 260618C04200000 | 4200.00 | 35.47 | 84 | 112.5 | 10 | 12 | 32.50% | |
| AZO 260618C02320000 | 2320.00 | 1605.07 | 1412 | 1422 | 10 | 10 | 62.43% | YES |
| AZO 260618C03900000 | 3900.00 | 207.9 | 173.1 | 194.6 | 3 | 10 | 32.30% | |
| AZO 260618C03700000 | 3700.00 | 262.38 | 264.2 | 289.2 | 1 | 10 | 34.02% | |
| AZO 260618C04800000 | 4800.00 | 30 | 14.5 | 33.9 | 1 | 9 | 32.99% | |
| AZO 260618C05000000 | 5000.00 | 20.54 | 0.05 | 14.7 | 5 | 9 | 30.43% | |
| AZO 260618C05400000 | 5400.00 | 8 | 0 | 16.6 | 1 | 7 | 37.06% | |
| AZO 260618C03600000 | 3600.00 | 315 | 319.1 | 338.2 | 1 | 7 | 34.18% | YES |
| AZO 260618C03300000 | 3300.00 | 629.17 | 514.2 | 536.2 | 1 | 6 | 37.27% | YES |
| AZO 260618C03940000 | 3940.00 | 233.3 | 160 | 188 | 1 | 6 | 33.10% | |
| AZO 260618C02340000 | 2340.00 | 1586.93 | 1394 | 1404 | 5 | 5 | 62.13% | YES |
| AZO 260618C03950000 | 3950.00 | 229.4 | 156 | 184.3 | 1 | 5 | 33.05% | |
| AZO 260618C03200000 | 3200.00 | 700.25 | 588 | 623.3 | 1 | 5 | 40.20% | YES |
| AZO 260618C03990000 | 3990.00 | 92.5 | 166 | 176.5 | 0 | 5 | 33.63% | |
| AZO 260618C04900000 | 4900.00 | 19.35 | 0.1 | 19.8 | 2 | 5 | 30.71% | |
| AZO 260618C04400000 | 4400.00 | 90.13 | 48 | 73.6 | 1 | 5 | 32.21% | |
| AZO 260618C02300000 | 2300.00 | 1623.92 | 1430 | 1440 | 5 | 5 | 62.71% | YES |
| AZO 260618C03960000 | 3960.00 | 134.1 | 152 | 182.3 | 1 | 4 | 33.20% | |
| AZO 260618C02060000 | 2060.00 | 1432 | 1640 | 1671.2 | 1 | 4 | 66.46% | YES |
| AZO 260618C01980000 | 1980.00 | 1712 | 1720 | 1750.2 | 1 | 4 | 70.03% | YES |
| AZO 260618C02080000 | 2080.00 | 1400 | 1620 | 1652.1 | 1 | 4 | 65.73% | YES |
| AZO 260618C04080000 | 4080.00 | 94.3 | 116 | 143.3 | 1 | 4 | 32.73% | |
| AZO 260618C01880000 | 1880.00 | 1419.8 | 1816 | 1847.8 | 1 | 3 | 73.34% | YES |
| AZO 260618C02120000 | 2120.00 | 1576 | 1580 | 1612.5 | 1 | 3 | 63.98% | YES |
| AZO 260618C04120000 | 4120.00 | 97.8 | 120 | 138 | 0 | 3 | 33.37% | |
| AZO 260618C02220000 | 2220.00 | 1441.3 | 1522 | 1536 | 0 | 3 | 70.95% | YES |
| AZO 260618C02180000 | 2180.00 | 1282.4 | 1524 | 1554.2 | 1 | 3 | 62.46% | YES |
| AZO 260618C02600000 | 2600.00 | 1338 | 1166 | 1182 | 1 | 2 | 59.15% | YES |
| AZO 260618C02900000 | 2900.00 | 672 | 870 | 888 | 1 | 2 | 48.21% | YES |
| AZO 260618C04160000 | 4160.00 | 111.86 | 92 | 121.9 | 1 | 2 | 32.55% | |
| AZO 260618C04020000 | 4020.00 | 139.75 | 132 | 151.9 | 1 | 2 | 31.74% | |
| AZO 260618C02100000 | 2100.00 | 1207.4 | 1600 | 1632 | 1 | 2 | 64.79% | YES |
| AZO 260618C01860000 | 1860.00 | 1554 | 1836 | 1865.3 | 2 | 2 | 73.66% | YES |
| AZO 260618C02280000 | 2280.00 | 1385.1 | 1458 | 1474 | 1 | 2 | 67.09% | YES |
| AZO 260618C01900000 | 1900.00 | 1684 | 2360 | 2376 | 0 | 2 | 214.22% | YES |
| AZO 260618C02400000 | 2400.00 | 952.2 | 1308 | 1339.9 | 1 | 2 | 54.63% | YES |
| AZO 260618C05200000 | 5200.00 | 10 | 1.2 | 19.5 | 1 | 2 | 35.33% | |
| AZO 260618C01960000 | 1960.00 | 1440 | 1736 | 1769.8 | 1 | 2 | 69.93% | YES |
| AZO 260618C02500000 | 2500.00 | 860.45 | 1212 | 1241.2 | 1 | 2 | 51.30% | YES |
| AZO 260618C02000000 | 2000.00 | 1418 | 1700 | 1730.2 | 2 | 2 | 69.07% | YES |
| AZO 260618C05700000 | 5700.00 | 5.28 | 0 | 15 | 57 | 2 | 40.32% | |
| AZO 260618C04150000 | 4150.00 | 100.9 | 112 | 129.9 | 0 | 2 | 33.28% | |
| AZO 260618C03000000 | 3000.00 | 445.13 | 752 | 786.3 | 1 | 2 | 43.43% | YES |
| AZO 260618C03980000 | 3980.00 | 115.5 | 144 | 175.1 | 0 | 1 | 33.09% | |
| AZO 260618C05100000 | 5100.00 | 12.53 | 4.1 | 20 | 1 | 1 | 33.98% | |
| AZO 260618C03100000 | 3100.00 | 881.98 | 854 | 874 | 1 | 1 | 65.32% | YES |
| AZO 260618C02800000 | 2800.00 | 675.4 | 928 | 962.4 | 0 | 1 | 47.63% | YES |
| AZO 260618C04110000 | 4110.00 | 142.97 | 108 | 134.3 | 0 | 1 | 32.58% | |
| AZO 260618C02160000 | 2160.00 | 1602 | 2110 | 2124 | 0 | 1 | 186.88% | YES |
| AZO 260618C02440000 | 2440.00 | 1314 | 1398 | 1416 | 1 | 1 | 82.92% | YES |
| AZO 260618C03970000 | 3970.00 | 106.3 | 148 | 178.6 | 1 | 1 | 33.13% | |
| AZO 260618C05300000 | 5300.00 | 12.45 | 0 | 20 | 1 | 1 | 36.99% | |
| AZO 260618C01940000 | 1940.00 | 1480 | 1756 | 1788.9 | 1 | 1 | 70.67% | YES |
| AZO 260618C01920000 | 1920.00 | 1496 | 1776 | 1808.7 | 2 | 1 | 71.59% | YES |
| AZO 260618C02420000 | 2420.00 | 1396 | 1862 | 1874 | 0 | 1 | 163.68% | YES |
| AZO 260618C02380000 | 2380.00 | 1466 | 1900 | 1914 | 0 | 1 | 167.18% | YES |
| AZO 260618C02200000 | 2200.00 | 1408 | 2072 | 2086 | 0 | 1 | 183.16% | YES |
| AZO 260618C02140000 | 2140.00 | 1430 | 2130 | 2144 | 0 | 1 | 188.97% | YES |
| AZO 260618C04010000 | 4010.00 | 151.53 | 136 | 165 | 2 | 1 | 32.97% | |
| AZO 260618C01840000 | 1840.00 | 2070 | 2418 | 2434 | 0 | 1 | 221.26% | YES |
| AZO 260618C04030000 | 4030.00 | 276.5 | 40.1 | 52 | 0 | 1 | 18.90% | |
| AZO 260618C02260000 | 2260.00 | 1504 | 1444 | 1475.8 | 1 | 1 | 59.21% | YES |
| AZO 260618C04090000 | 4090.00 | 145 | 112 | 140.4 | 2 | 1 | 32.69% | |
| AZO 260618C04070000 | 4070.00 | 125.75 | 116 | 135.9 | 1 | 0 | 31.47% | |
| AZO 260618C02040000 | 2040.00 | 1654 | 1660 | 1690.8 | 1 | 0 | 67.31% | YES |
| AZO 260618C02020000 | 2020.00 | 1458 | 1680 | 1710.5 | 1 | 0 | 68.19% | YES |
The table below lists all put options on AZO expiring on 2026-06-18. 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 260618P03200000 | 3200.00 | 61.2 | 62 | 91.9 | 2 | 73 | 32.60% | |
| AZO 260618P03500000 | 3500.00 | 136.6 | 159.4 | 174.1 | 1 | 54 | 29.83% | |
| AZO 260618P03400000 | 3400.00 | 151.4 | 124.9 | 138.3 | 1 | 54 | 30.26% | |
| AZO 260618P03800000 | 3800.00 | 326 | 294.4 | 311.6 | 1 | 34 | 27.86% | YES |
| AZO 260618P03000000 | 3000.00 | 49.7 | 28 | 57.7 | 6 | 31 | 34.55% | |
| AZO 260618P03600000 | 3600.00 | 219.21 | 191.4 | 214.9 | 1 | 28 | 29.29% | |
| AZO 260618P02800000 | 2800.00 | 28.8 | 16.6 | 37.4 | 13 | 27 | 37.25% | |
| AZO 260618P04000000 | 4000.00 | 588.6 | 404 | 417.2 | 3 | 26 | 24.38% | YES |
| AZO 260618P03300000 | 3300.00 | 118.1 | 97 | 105.9 | 1 | 23 | 30.40% | |
| AZO 260618P01900000 | 1900.00 | 5.4 | 0.25 | 14.6 | 45 | 22 | 55.51% | |
| AZO 260618P03700000 | 3700.00 | 231.5 | 240.4 | 261.6 | 1 | 20 | 28.74% | YES |
| AZO 260618P02000000 | 2000.00 | 8.22 | 0 | 14.8 | 3 | 13 | 51.61% | |
| AZO 260618P03100000 | 3100.00 | 62.89 | 41.8 | 71.7 | 1 | 12 | 33.31% | |
| AZO 260618P02460000 | 2460.00 | 14.27 | 2 | 17.6 | 7 | 11 | 42.26% | |
| AZO 260618P02700000 | 2700.00 | 15 | 9.8 | 27.3 | 1 | 9 | 37.74% | |
| AZO 260618P01840000 | 1840.00 | 0.79 | 0.1 | 1 | 2 | 8 | 44.65% | |
| AZO 260618P04300000 | 4300.00 | 346.7 | 662 | 679 | 1 | 8 | 27.56% | YES |
| AZO 260618P02900000 | 2900.00 | 29.4 | 16 | 45.9 | 2 | 7 | 35.74% | |
| AZO 260618P04200000 | 4200.00 | 316 | 286 | 299.9 | 3 | 7 | 0.00% | YES |
| AZO 260618P03900000 | 3900.00 | 350.35 | 351.5 | 372.6 | 1 | 5 | 27.53% | YES |
| AZO 260618P04100000 | 4100.00 | 670.4 | 472 | 488.7 | 2 | 2 | 23.63% | YES |
| AZO 260618P04060000 | 4060.00 | 514.5 | 444 | 460 | 0 | 2 | 24.02% | YES |
| AZO 260618P02600000 | 2600.00 | 15.85 | 0.05 | 14.7 | 8 | 2 | 35.99% | |
| AZO 260618P02500000 | 2500.00 | 9.6 | 0 | 19.1 | 1 | 2 | 41.57% | |
| AZO 260618P02340000 | 2340.00 | 4.6 | 0 | 19 | 1 | 2 | 47.36% | |
| AZO 260618P02300000 | 2300.00 | 5.9 | 0 | 20 | 5 | 2 | 49.41% | |
| AZO 260618P02080000 | 2080.00 | 4.8 | 0 | 15 | 1 | 2 | 55.05% | |
| AZO 260618P01920000 | 1920.00 | 3.5 | 0 | 15.6 | 0 | 1 | 55.15% | |
| AZO 260618P01880000 | 1880.00 | 6.6 | 0.25 | 14.5 | 0 | 1 | 56.24% | |
| AZO 260618P02200000 | 2200.00 | 9 | 0 | 19.4 | 0 | 1 | 52.99% | |
| AZO 260618P01860000 | 1860.00 | 6.93 | 0.25 | 14.5 | 0 | 1 | 57.05% | |
| AZO 260618P02360000 | 2360.00 | 4.9 | 0 | 19.1 | 1 | 1 | 46.67% | |
| AZO 260618P02440000 | 2440.00 | 7.4 | 0 | 19.1 | 0 | 1 | 43.72% | |
| AZO 260618P02420000 | 2420.00 | 6.9 | 0 | 19 | 0 | 1 | 44.40% | |
| AZO 260618P01980000 | 1980.00 | 4 | 0 | 16 | 0 | 1 | 53.03% | |
| AZO 260618P04700000 | 4700.00 | 934 | 1001.3 | 1036.7 | 1 | 1 | 26.75% | YES |
| AZO 260618P03960000 | 3960.00 | 349 | 380 | 411.6 | 1 | 1 | 27.28% | YES |
| AZO 260618P03980000 | 3980.00 | 635.5 | 396 | 424.7 | 0 | 1 | 27.15% | YES |
| AZO 260618P04080000 | 4080.00 | 529.8 | 458 | 474 | 0 | 1 | 23.80% | YES |
| AZO 260618P02380000 | 2380.00 | 5.3 | 0 | 15.8 | 0 | 1 | 44.16% | |
| AZO 260618P04600000 | 4600.00 | 922.9 | 984 | 1002 | 0 | 0 | 38.55% | YES |
| AZO 260618P04900000 | 4900.00 | 1228 | 1188 | 1207 | 0 | 0 | 0.00% | YES |
| AZO 260618P05100000 | 5100.00 | 1548.2 | 1388 | 1407 | 0 | 0 | 0.00% | YES |
| AZO 260618P05200000 | 5200.00 | 1648.1 | 1488 | 1507 | 1 | 0 | 0.00% | YES |
| AZO 260618P05300000 | 5300.00 | 1748.5 | 1588 | 1607 | 0 | 0 | 0.00% | YES |
| AZO 260618P05400000 | 5400.00 | 1848.1 | 1688 | 1707 | 0 | 0 | 0.00% | YES |
| AZO 260618P05500000 | 5500.00 | 1948 | 1788 | 1807 | 0 | 0 | 0.00% | YES |
| AZO 260618P05600000 | 5600.00 | 2048.3 | 1882 | 1901.4 | 0 | 0 | 0.00% | YES |
| AZO 260618P05700000 | 5700.00 | 2148 | 1982 | 2001.4 | 2 | 0 | 0.00% | YES |
| AZO 260618P05800000 | 5800.00 | 2248.1 | 2088 | 2106.8 | 0 | 0 | 0.00% | YES |
| AZO 260618P05900000 | 5900.00 | 2347.8 | 2188 | 2207 | 0 | 0 | 0.00% | YES |
| AZO 260618P06000000 | 6000.00 | 2447.9 | 2286.5 | 2307 | 2 | 0 | 0.00% | YES |
| AZO 260618P06200000 | 6200.00 | 2648.1 | 2488 | 2507 | 0 | 0 | 0.00% | YES |
| AZO 260618P04500000 | 4500.00 | 845 | 1236.6 | 1256 | 1 | 0 | 79.94% | YES |
This page displays the full AZO options chain for contracts expiring on 2026-06-18. 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 2026-06-18. 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 2026-06-18. 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 2026-06-18 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 2026-06-18 approaches.
