Detailed AZO options chain for 2026-07-17 – 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 – 2026-07-17 – 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 2026-07-17.
This AZO 2026-07-17 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 2026-07-17. 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 260717C04200000 | 4200.00 | 2.05 | 0.65 | 4 | 2 | 132 | 45.90% | |
| AZO 260717C03020000 | 3020.00 | 161.2 | 154.3 | 181.9 | 1 | 75 | 38.13% | YES |
| AZO 260717C03350000 | 3350.00 | 48.14 | 31.1 | 60.1 | 1 | 51 | 38.25% | |
| AZO 260717C03300000 | 3300.00 | 54.4 | 51 | 67.9 | 1 | 37 | 36.97% | |
| AZO 260717C03500000 | 3500.00 | 33 | 13.7 | 39.4 | 1 | 25 | 40.69% | |
| AZO 260717C03450000 | 3450.00 | 24 | 27 | 45.5 | 1 | 23 | 39.97% | |
| AZO 260717C03100000 | 3100.00 | 131 | 112 | 141.9 | 5 | 23 | 37.93% | |
| AZO 260717C02990000 | 2990.00 | 246.3 | 172.2 | 199.2 | 1 | 18 | 38.37% | YES |
| AZO 260717C03000000 | 3000.00 | 180 | 164.7 | 197.9 | 1 | 16 | 39.45% | YES |
| AZO 260717C03400000 | 3400.00 | 38.67 | 21.3 | 51.3 | 3 | 15 | 38.82% | |
| AZO 260717C03320000 | 3320.00 | 46.7 | 36 | 66 | 1 | 14 | 37.88% | |
| AZO 260717C03800000 | 3800.00 | 20.9 | 0 | 20 | 1 | 14 | 46.36% | |
| AZO 260717C03310000 | 3310.00 | 48.7 | 39.6 | 68.4 | 1 | 12 | 37.84% | |
| AZO 260717C02960000 | 2960.00 | 230.55 | 188.6 | 217.9 | 1 | 12 | 38.73% | YES |
| AZO 260717C03700000 | 3700.00 | 29.1 | 0 | 12 | 5 | 12 | 37.19% | |
| AZO 260717C02950000 | 2950.00 | 145.92 | 196 | 224.7 | 18 | 11 | 38.95% | YES |
| AZO 260717C03050000 | 3050.00 | 153.93 | 136.7 | 158.1 | 12 | 11 | 36.06% | YES |
| AZO 260717C03900000 | 3900.00 | 18 | 0 | 19.2 | 1 | 10 | 49.95% | |
| AZO 260717C04000000 | 4000.00 | 4.4 | 0 | 20 | 4 | 9 | 54.33% | |
| AZO 260717C02940000 | 2940.00 | 225 | 202.1 | 230.7 | 1 | 9 | 38.94% | YES |
| AZO 260717C04100000 | 4100.00 | 26.8 | 0 | 20 | 1 | 9 | 50.27% | |
| AZO 260717C03200000 | 3200.00 | 83.16 | 71.1 | 98 | 2 | 9 | 36.90% | |
| AZO 260717C02700000 | 2700.00 | 465 | 392 | 419.5 | 1 | 8 | 45.03% | YES |
| AZO 260717C03600000 | 3600.00 | 21 | 11.3 | 33.7 | 1 | 6 | 43.78% | |
| AZO 260717C02400000 | 2400.00 | 586.2 | 672.3 | 705.7 | 0 | 5 | 51.37% | YES |
| AZO 260717C02900000 | 2900.00 | 285.2 | 232.9 | 257.9 | 1 | 5 | 39.49% | YES |
| AZO 260717C03010000 | 3010.00 | 167.71 | 159.9 | 187.8 | 5 | 5 | 38.27% | YES |
| AZO 260717C03560000 | 3560.00 | 16.6 | 13.1 | 32.7 | 1 | 5 | 41.32% | |
| AZO 260717C03130000 | 3130.00 | 116.16 | 97.8 | 127.8 | 3 | 4 | 37.65% | |
| AZO 260717C02720000 | 2720.00 | 316.7 | 372 | 405.6 | 4 | 4 | 45.64% | YES |
| AZO 260717C03150000 | 3150.00 | 76.55 | 92 | 119.3 | 3 | 4 | 37.57% | |
| AZO 260717C01740000 | 1740.00 | 1268 | 1325 | 1360 | 0 | 3 | 92.14% | YES |
| AZO 260717C03250000 | 3250.00 | 62.2 | 58.1 | 84.1 | 3 | 3 | 37.53% | |
| AZO 260717C03170000 | 3170.00 | 101.72 | 82.4 | 112.4 | 2 | 3 | 37.79% | |
| AZO 260717C03570000 | 3570.00 | 14.01 | 12.2 | 32.1 | 0 | 3 | 41.59% | |
| AZO 260717C02420000 | 2420.00 | 708 | 655.9 | 683.7 | 1 | 3 | 50.63% | YES |
| AZO 260717C03750000 | 3750.00 | 8 | 0 | 20 | 1 | 2 | 44.25% | |
| AZO 260717C02800000 | 2800.00 | 294.59 | 305.2 | 339.4 | 0 | 2 | 43.38% | YES |
| AZO 260717C03070000 | 3070.00 | 120 | 126.7 | 157.9 | 2 | 2 | 38.44% | YES |
| AZO 260717C03550000 | 3550.00 | 16.4 | 13.9 | 33.9 | 1 | 2 | 41.28% | |
| AZO 260717C02970000 | 2970.00 | 155.93 | 182 | 215.4 | 2 | 2 | 39.61% | YES |
| AZO 260717C02980000 | 2980.00 | 241.8 | 175.8 | 209.2 | 1 | 2 | 39.48% | YES |
| AZO 260717C03180000 | 3180.00 | 88.7 | 79.9 | 106.4 | 1 | 2 | 37.22% | |
| AZO 260717C03110000 | 3110.00 | 154 | 111.1 | 136.4 | 1 | 2 | 37.66% | |
| AZO 260717C03060000 | 3060.00 | 164.1 | 131.9 | 160.7 | 1 | 2 | 37.94% | YES |
| AZO 260717C02350000 | 2350.00 | 780 | 720.3 | 754.7 | 0 | 1 | 53.53% | YES |
| AZO 260717C03650000 | 3650.00 | 11.5 | 0.2 | 14.5 | 1 | 1 | 36.72% | |
| AZO 260717C03440000 | 3440.00 | 27.4 | 15.8 | 43.9 | 1 | 1 | 38.83% | |
| AZO 260717C03370000 | 3370.00 | 37.4 | 26.3 | 56.3 | 1 | 1 | 38.45% | |
| AZO 260717C03140000 | 3140.00 | 108.7 | 96.5 | 123.4 | 0 | 1 | 37.59% | |
| AZO 260717C03120000 | 3120.00 | 99.51 | 102.1 | 134.8 | 1 | 1 | 38.34% | |
| AZO 260717C03090000 | 3090.00 | 125.9 | 117 | 148 | 0 | 1 | 38.31% | |
| AZO 260717C03080000 | 3080.00 | 137.82 | 121.9 | 150.6 | 3 | 1 | 37.81% | |
| AZO 260717C01700000 | 1700.00 | 1408 | 1364.8 | 1399.8 | 1 | 1 | 95.06% | YES |
| AZO 260717C01720000 | 1720.00 | 1388 | 1344.9 | 1380 | 1 | 1 | 93.69% | YES |
| AZO 260717C03040000 | 3040.00 | 164.9 | 142.1 | 171.1 | 0 | 1 | 38.04% | YES |
| AZO 260717C01760000 | 1760.00 | 1248 | 1305.1 | 1340.2 | 0 | 1 | 90.79% | YES |
| AZO 260717C02000000 | 2000.00 | 1124 | 1068 | 1101.9 | 1 | 1 | 75.71% | YES |
| AZO 260717C03030000 | 3030.00 | 179.98 | 148.6 | 176.6 | 1 | 1 | 38.12% | YES |
| AZO 260717C02920000 | 2920.00 | 173.14 | 214.9 | 249.3 | 2 | 1 | 40.63% | YES |
| AZO 260717C02450000 | 2450.00 | 680 | 626.7 | 655.6 | 1 | 1 | 58.52% | YES |
| AZO 260717C02460000 | 2460.00 | 668 | 617 | 644.9 | 1 | 1 | 57.36% | YES |
| AZO 260717C02600000 | 2600.00 | 536 | 482.8 | 510 | 1 | 1 | 49.05% | YES |
| AZO 260717C03380000 | 3380.00 | 195.35 | 24.3 | 54.3 | 1 | 1 | 38.48% | |
| AZO 260717C03330000 | 3330.00 | 45 | 33.1 | 63.1 | 0 | 1 | 37.75% | |
| AZO 260717C03340000 | 3340.00 | 50.87 | 32.7 | 62.1 | 0 | 1 | 38.15% | |
| AZO 260717C03540000 | 3540.00 | 19.3 | 14.9 | 33.9 | 0 | 1 | 40.76% | |
| AZO 260717C01560000 | 1560.00 | 1516 | 1504 | 1539.5 | 0 | 1 | 105.98% | YES |
| AZO 260717C03420000 | 3420.00 | 182.08 | 17.7 | 47.7 | 1 | 1 | 38.90% | |
| AZO 260717C02810000 | 2810.00 | 239.2 | 297.2 | 331.4 | 2 | 0 | 43.11% | YES |
The table below lists all put options on AZO expiring on 2026-07-17. 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 260717P02700000 | 2700.00 | 20 | 10.3 | 29.1 | 74 | 645 | 38.32% | |
| AZO 260717P03050000 | 3050.00 | 120.28 | 100.6 | 128 | 4 | 47 | 34.57% | |
| AZO 260717P02800000 | 2800.00 | 35 | 18.4 | 48.4 | 2 | 34 | 37.80% | |
| AZO 260717P03450000 | 3450.00 | 168.25 | 377 | 410.6 | 6 | 30 | 36.14% | YES |
| AZO 260717P03000000 | 3000.00 | 84.49 | 81.8 | 109.1 | 1 | 30 | 35.70% | |
| AZO 260717P02900000 | 2900.00 | 57.7 | 46.1 | 74.7 | 6 | 23 | 36.91% | |
| AZO 260717P02690000 | 2690.00 | 18 | 11.2 | 33.2 | 10 | 21 | 40.87% | |
| AZO 260717P02950000 | 2950.00 | 75.5 | 58.8 | 88.1 | 1 | 20 | 35.62% | |
| AZO 260717P03060000 | 3060.00 | 162.8 | 105.1 | 133.9 | 0 | 15 | 34.79% | |
| AZO 260717P02790000 | 2790.00 | 33.8 | 16.6 | 46.6 | 10 | 13 | 38.01% | |
| AZO 260717P02750000 | 2750.00 | 19.53 | 18.3 | 39.7 | 6 | 13 | 38.78% | |
| AZO 260717P02990000 | 2990.00 | 76.9 | 79.7 | 102.8 | 1 | 12 | 35.20% | |
| AZO 260717P02960000 | 2960.00 | 109.3 | 64.1 | 94.1 | 1 | 12 | 36.17% | |
| AZO 260717P02970000 | 2970.00 | 70.3 | 66 | 95.7 | 1 | 11 | 35.53% | |
| AZO 260717P02600000 | 2600.00 | 12.48 | 0.05 | 12 | 8 | 10 | 35.86% | |
| AZO 260717P02980000 | 2980.00 | 141.55 | 70 | 100 | 0 | 10 | 35.57% | |
| AZO 260717P02670000 | 2670.00 | 33.58 | 8.1 | 21.3 | 0 | 10 | 36.77% | |
| AZO 260717P01520000 | 1520.00 | 0.05 | 0 | 0.05 | 29 | 9 | 60.74% | |
| AZO 260717P01740000 | 1740.00 | 0.5 | 0.05 | 1.5 | 1 | 9 | 66.48% | |
| AZO 260717P03100000 | 3100.00 | 136.75 | 126.1 | 153 | 4 | 9 | 34.27% | YES |
| AZO 260717P03200000 | 3200.00 | 214.2 | 185.8 | 213.8 | 6 | 8 | 34.31% | YES |
| AZO 260717P03580000 | 3580.00 | 240.9 | 497.2 | 530.8 | 1 | 7 | 38.95% | YES |
| AZO 260717P03300000 | 3300.00 | 335.4 | 256.2 | 285.3 | 2 | 6 | 34.54% | YES |
| AZO 260717P02660000 | 2660.00 | 35.45 | 0.05 | 15.8 | 0 | 6 | 34.42% | |
| AZO 260717P02650000 | 2650.00 | 32 | 0.05 | 15.4 | 1 | 6 | 34.85% | |
| AZO 260717P02680000 | 2680.00 | 16.49 | 0.15 | 19.8 | 1 | 5 | 35.29% | |
| AZO 260717P03310000 | 3310.00 | 309.8 | 264 | 292.1 | 0 | 5 | 34.32% | YES |
| AZO 260717P02810000 | 2810.00 | 52.2 | 20.4 | 50.4 | 0 | 5 | 37.62% | |
| AZO 260717P03330000 | 3330.00 | 316.6 | 274 | 310.1 | 0 | 5 | 35.11% | YES |
| AZO 260717P02760000 | 2760.00 | 44.6 | 18.9 | 40.2 | 0 | 5 | 38.16% | |
| AZO 260717P02890000 | 2890.00 | 62.46 | 39.8 | 69.8 | 0 | 4 | 36.46% | |
| AZO 260717P02860000 | 2860.00 | 52.18 | 32 | 62 | 2 | 4 | 36.92% | |
| AZO 260717P03500000 | 3500.00 | 400 | 422 | 455.6 | 2 | 3 | 36.94% | YES |
| AZO 260717P02500000 | 2500.00 | 6.19 | 1.1 | 9 | 4 | 3 | 39.69% | |
| AZO 260717P03410000 | 3410.00 | 308 | 340.8 | 376.7 | 3 | 3 | 35.97% | YES |
| AZO 260717P03520000 | 3520.00 | 472 | 444.3 | 473.4 | 0 | 3 | 37.08% | YES |
| AZO 260717P01560000 | 1560.00 | 0.1 | 0.05 | 17.2 | 2 | 2 | 108.03% | |
| AZO 260717P02460000 | 2460.00 | 13.2 | 0 | 20 | 0 | 2 | 50.86% | |
| AZO 260717P02480000 | 2480.00 | 13.8 | 0 | 20 | 0 | 2 | 49.44% | |
| AZO 260717P01720000 | 1720.00 | 0.3 | 0.05 | 1.5 | 1 | 2 | 67.72% | |
| AZO 260717P01760000 | 1760.00 | 0.5 | 0.05 | 17.3 | 2 | 2 | 90.94% | |
| AZO 260717P02940000 | 2940.00 | 100.9 | 55.4 | 81.6 | 0 | 2 | 34.88% | |
| AZO 260717P03400000 | 3400.00 | 312 | 336 | 366 | 2 | 2 | 35.12% | YES |
| AZO 260717P02850000 | 2850.00 | 46.01 | 29.2 | 59.2 | 1 | 2 | 36.96% | |
| AZO 260717P03030000 | 3030.00 | 112.15 | 91.1 | 117 | 0 | 2 | 34.24% | |
| AZO 260717P03080000 | 3080.00 | 128.33 | 115.9 | 144.3 | 2 | 2 | 34.79% | YES |
| AZO 260717P03510000 | 3510.00 | 416 | 432 | 466 | 0 | 2 | 37.64% | YES |
| AZO 260717P01680000 | 1680.00 | 1 | 0.05 | 1.5 | 0 | 1 | 70.26% | |
| AZO 260717P02930000 | 2930.00 | 118 | 52.1 | 78 | 1 | 1 | 34.90% | |
| AZO 260717P02400000 | 2400.00 | 10.92 | 0 | 20 | 1 | 1 | 55.17% | |
| AZO 260717P01700000 | 1700.00 | 1 | 0 | 1.5 | 0 | 1 | 68.75% | |
| AZO 260717P01660000 | 1660.00 | 1 | 0 | 1.5 | 0 | 1 | 71.29% | |
| AZO 260717P01540000 | 1540.00 | 0.5 | 0.05 | 1 | 0 | 1 | 76.47% | |
| AZO 260717P03010000 | 3010.00 | 84.45 | 82.5 | 112.1 | 1 | 1 | 35.33% | |
| AZO 260717P03020000 | 3020.00 | 97.84 | 86.9 | 111.9 | 2 | 1 | 34.13% | |
| AZO 260717P03070000 | 3070.00 | 172.1 | 110.6 | 135.2 | 0 | 1 | 33.84% | |
| AZO 260717P03320000 | 3320.00 | 337.36 | 268 | 302.1 | 0 | 1 | 35.02% | YES |
| AZO 260717P03360000 | 3360.00 | 348.7 | 301.7 | 332.5 | 0 | 1 | 34.76% | YES |
| AZO 260717P03390000 | 3390.00 | 373.5 | 324.7 | 359.6 | 0 | 1 | 35.72% | YES |
| AZO 260717P03340000 | 3340.00 | 332.9 | 285.4 | 315.9 | 1 | 1 | 34.51% | YES |
| AZO 260717P02840000 | 2840.00 | 60.67 | 25.4 | 54.7 | 1 | 1 | 36.43% | |
| AZO 260717P03570000 | 3570.00 | 464 | 491.2 | 520.9 | 1 | 1 | 38.50% | YES |
| AZO 260717P03550000 | 3550.00 | 452 | 468.4 | 504 | 0 | 1 | 38.87% | YES |
| AZO 260717P03540000 | 3540.00 | 444 | 462.8 | 491.8 | 1 | 1 | 37.41% | YES |
| AZO 260717P03530000 | 3530.00 | 452 | 453.5 | 480.3 | 1 | 1 | 36.24% | YES |
| AZO 260717P02420000 | 2420.00 | 12.7 | 0 | 20 | 0 | 1 | 53.73% | |
| AZO 260717P03040000 | 3040.00 | 128.27 | 95.5 | 122.2 | 0 | 1 | 34.34% | |
| AZO 260717P02770000 | 2770.00 | 33.3 | 15 | 42 | 0 | 1 | 38.02% | |
| AZO 260717P02780000 | 2780.00 | 27 | 14.5 | 43.5 | 1 | 1 | 37.75% | |
| AZO 260717P02820000 | 2820.00 | 35.98 | 21.1 | 51.1 | 0 | 1 | 37.00% | |
| AZO 260717P02830000 | 2830.00 | 38.14 | 24 | 54 | 0 | 1 | 37.08% | |
| AZO 260717P03350000 | 3350.00 | 370 | 292 | 324 | 1 | 1 | 34.58% | YES |
| AZO 260717P02920000 | 2920.00 | 80.32 | 49.6 | 79.6 | 0 | 1 | 36.33% | |
| AZO 260717P03800000 | 3800.00 | 741.6 | 710.9 | 745.7 | 0 | 0 | 46.24% | YES |
| AZO 260717P03600000 | 3600.00 | 253.1 | 516.2 | 547.7 | 1 | 0 | 38.44% | YES |
| AZO 260717P04200000 | 4200.00 | 1249 | 1109.7 | 1144.3 | 1 | 0 | 60.51% | YES |
| AZO 260717P04100000 | 4100.00 | 928 | 1009.7 | 1044.3 | 0 | 0 | 56.97% | YES |
| AZO 260717P04000000 | 4000.00 | 936 | 908.6 | 944.3 | 0 | 0 | 53.29% | YES |
| AZO 260717P03950000 | 3950.00 | 864 | 860 | 893.8 | 1 | 0 | 51.06% | YES |
| AZO 260717P03900000 | 3900.00 | 792 | 810 | 844.8 | 2 | 0 | 49.75% | YES |
| AZO 260717P03850000 | 3850.00 | 764 | 760 | 795.1 | 3 | 0 | 47.94% | YES |
| AZO 260717P04150000 | 4150.00 | 1040 | 1059.7 | 1094.3 | 1 | 0 | 58.76% | YES |
| AZO 260717P03090000 | 3090.00 | 134.13 | 120.6 | 145.2 | 2 | 0 | 33.70% | YES |
| AZO 260717P03150000 | 3150.00 | 166.46 | 154.3 | 183.2 | 2 | 0 | 34.58% | YES |
| AZO 260717P03650000 | 3650.00 | 556 | 564.2 | 594.2 | 2 | 0 | 38.91% | YES |
This page displays the full AZO options chain for contracts expiring on 2026-07-17. 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 2026-07-17. 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 2026-07-17. 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 2026-07-17 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 2026-07-17 approaches.
