Detailed AZO options chain for 2026-08-21 – 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 – 2026-08-21 – 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 2026-08-21.
This AZO 2026-08-21 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 2026-08-21. 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 260821C03600000 | 3600.00 | 0.42 | 0.05 | 0.85 | 8 | 321 | 66.97% | |
| AZO 260821C03500000 | 3500.00 | 1.5 | 0.1 | 4.4 | 1 | 192 | 71.68% | |
| AZO 260821C03650000 | 3650.00 | 0.05 | 0 | 0.1 | 13 | 151 | 58.01% | |
| AZO 260821C03350000 | 3350.00 | 0.3 | 0.05 | 0.8 | 7 | 133 | 45.67% | |
| AZO 260821C03250000 | 3250.00 | 3.64 | 0.05 | 10 | 1 | 130 | 57.37% | |
| AZO 260821C03300000 | 3300.00 | 1 | 0.05 | 3 | 4 | 104 | 49.90% | |
| AZO 260821C03550000 | 3550.00 | 0.06 | 0 | 17.1 | 12 | 83 | 98.86% | |
| AZO 260821C03800000 | 3800.00 | 0.05 | 0 | 0.1 | 7 | 77 | 69.14% | |
| AZO 260821C03200000 | 3200.00 | 3.7 | 1.65 | 8 | 5 | 74 | 45.56% | |
| AZO 260821C03000000 | 3000.00 | 65.75 | 50.3 | 68.5 | 1 | 69 | 46.42% | YES |
| AZO 260821C03100000 | 3100.00 | 27.1 | 13.1 | 28.6 | 9 | 66 | 47.43% | |
| AZO 260821C03700000 | 3700.00 | 0.05 | 0 | 0.1 | 1 | 58 | 61.91% | |
| AZO 260821C03400000 | 3400.00 | 0.2 | 0 | 0.6 | 11 | 51 | 49.27% | |
| AZO 260821C03150000 | 3150.00 | 10.1 | 6.9 | 11.5 | 1 | 50 | 41.26% | |
| AZO 260821C03010000 | 3010.00 | 118 | 44.9 | 63.3 | 1 | 41 | 46.49% | YES |
| AZO 260821C02950000 | 2950.00 | 154.2 | 82.2 | 99.9 | 2 | 39 | 47.24% | YES |
| AZO 260821C03750000 | 3750.00 | 0.05 | 0 | 0.1 | 8 | 36 | 65.63% | |
| AZO 260821C03030000 | 3030.00 | 74.1 | 35 | 53.5 | 1 | 35 | 46.47% | |
| AZO 260821C03020000 | 3020.00 | 69.1 | 39.9 | 58.3 | 3 | 30 | 46.51% | |
| AZO 260821C03050000 | 3050.00 | 66.15 | 27.6 | 44.5 | 3 | 30 | 46.22% | |
| AZO 260821C03450000 | 3450.00 | 4.62 | 0 | 17.8 | 1 | 29 | 86.04% | |
| AZO 260821C03090000 | 3090.00 | 67.75 | 14.5 | 30.8 | 4 | 28 | 46.72% | |
| AZO 260821C03950000 | 3950.00 | 0.01 | 0 | 0.05 | 18 | 27 | 75.78% | |
| AZO 260821C03120000 | 3120.00 | 30.35 | 8.2 | 21.5 | 1 | 26 | 45.71% | |
| AZO 260821C03140000 | 3140.00 | 26 | 7.5 | 21.5 | 1 | 17 | 50.33% | |
| AZO 260821C03130000 | 3130.00 | 25.3 | 7.8 | 22.9 | 2 | 15 | 49.45% | |
| AZO 260821C03260000 | 3260.00 | 5 | 0.05 | 16 | 3 | 14 | 55.64% | |
| AZO 260821C03070000 | 3070.00 | 26.75 | 19.7 | 37 | 1 | 14 | 46.34% | |
| AZO 260821C03060000 | 3060.00 | 53.5 | 22.5 | 40.5 | 1 | 13 | 46.18% | |
| AZO 260821C03110000 | 3110.00 | 49.1 | 8.7 | 23.4 | 3 | 13 | 45.15% | |
| AZO 260821C02900000 | 2900.00 | 204 | 116.8 | 146 | 1 | 12 | 57.43% | YES |
| AZO 260821C02800000 | 2800.00 | 266 | 209.5 | 238 | 2 | 11 | 72.63% | YES |
| AZO 260821C02850000 | 2850.00 | 195 | 162.1 | 190.3 | 3 | 11 | 63.79% | YES |
| AZO 260821C03170000 | 3170.00 | 12.16 | 2.3 | 20 | 2 | 10 | 55.30% | |
| AZO 260821C03040000 | 3040.00 | 72.15 | 32.1 | 48.5 | 2 | 10 | 46.05% | |
| AZO 260821C03220000 | 3220.00 | 3.3 | 2.5 | 9.4 | 4 | 9 | 51.26% | |
| AZO 260821C03080000 | 3080.00 | 43.67 | 17.7 | 33.8 | 1 | 9 | 46.54% | |
| AZO 260821C03850000 | 3850.00 | 0.1 | 0 | 0.1 | 1 | 9 | 72.85% | |
| AZO 260821C02600000 | 2600.00 | 428.9 | 407.6 | 437.4 | 4 | 8 | 78.81% | YES |
| AZO 260821C02700000 | 2700.00 | 336.3 | 307.9 | 337.6 | 1 | 8 | 62.86% | YES |
| AZO 260821C03160000 | 3160.00 | 13.9 | 0.3 | 20 | 1 | 8 | 53.17% | |
| AZO 260821C02990000 | 2990.00 | 120.4 | 55.9 | 74.1 | 2 | 7 | 46.45% | YES |
| AZO 260821C03210000 | 3210.00 | 21.26 | 0.05 | 7.8 | 1 | 7 | 46.95% | |
| AZO 260821C03900000 | 3900.00 | 0.1 | 0 | 0.1 | 1 | 7 | 76.37% | |
| AZO 260821C03230000 | 3230.00 | 3.5 | 0.05 | 20 | 2 | 6 | 53.98% | |
| AZO 260821C03240000 | 3240.00 | 5.4 | 0.05 | 18 | 1 | 5 | 54.07% | |
| AZO 260821C02750000 | 2750.00 | 232.46 | 257.7 | 288.2 | 4 | 5 | 54.98% | YES |
| AZO 260821C03180000 | 3180.00 | 11.11 | 0 | 20 | 2 | 4 | 57.40% | |
| AZO 260821C03190000 | 3190.00 | 16.6 | 0.05 | 20 | 3 | 4 | 59.47% | |
| AZO 260821C02980000 | 2980.00 | 78.16 | 61.9 | 79.9 | 1 | 3 | 46.42% | YES |
| AZO 260821C02550000 | 2550.00 | 494.3 | 457.5 | 487.2 | 2 | 2 | 86.57% | YES |
| AZO 260821C02440000 | 2440.00 | 584 | 567.4 | 597.1 | 0 | 1 | 104.80% | YES |
| AZO 260821C02650000 | 2650.00 | 355.26 | 357.7 | 387 | 0 | 1 | 69.75% | YES |
| AZO 260821C02480000 | 2480.00 | 584 | 527 | 556.9 | 0 | 1 | 96.23% | YES |
| AZO 260821C02500000 | 2500.00 | 553.3 | 507.5 | 537.2 | 0 | 1 | 95.07% | YES |
| AZO 260821C02420000 | 2420.00 | 692 | 587.4 | 616.5 | 0 | 1 | 106.40% | YES |
The table below lists all put options on AZO expiring on 2026-08-21. 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 260821P02800000 | 2800.00 | 2.15 | 0.15 | 6.8 | 2 | 89 | 53.68% | |
| AZO 260821P02900000 | 2900.00 | 10 | 8.8 | 15.5 | 5 | 89 | 45.39% | |
| AZO 260821P02950000 | 2950.00 | 12.2 | 11.6 | 20.2 | 9 | 85 | 37.66% | |
| AZO 260821P02750000 | 2750.00 | 2.43 | 0.4 | 5.8 | 2 | 81 | 53.20% | |
| AZO 260821P02650000 | 2650.00 | 0.12 | 0.05 | 0.3 | 7 | 69 | 49.95% | |
| AZO 260821P02850000 | 2850.00 | 3.27 | 1.5 | 10.4 | 5 | 57 | 49.88% | |
| AZO 260821P02500000 | 2500.00 | 0.05 | 0 | 0.15 | 7 | 55 | 60.74% | |
| AZO 260821P03030000 | 3030.00 | 28.64 | 45.3 | 63.6 | 9 | 55 | 46.00% | YES |
| AZO 260821P02700000 | 2700.00 | 0.2 | 0 | 0.5 | 18 | 55 | 46.34% | |
| AZO 260821P03000000 | 3000.00 | 35 | 32.1 | 44.8 | 3 | 54 | 42.89% | |
| AZO 260821P03100000 | 3100.00 | 91.5 | 90.6 | 108.1 | 2 | 49 | 46.34% | YES |
| AZO 260821P02480000 | 2480.00 | 0.05 | 0 | 0.1 | 18 | 45 | 60.94% | |
| AZO 260821P02990000 | 2990.00 | 28.08 | 26.2 | 39.8 | 5 | 39 | 42.38% | |
| AZO 260821P02980000 | 2980.00 | 34.38 | 22.6 | 37.8 | 1 | 39 | 44.10% | |
| AZO 260821P03020000 | 3020.00 | 32.55 | 40.1 | 58.5 | 4 | 34 | 46.12% | YES |
| AZO 260821P02600000 | 2600.00 | 0.05 | 0 | 0.25 | 8 | 32 | 51.47% | |
| AZO 260821P03110000 | 3110.00 | 139.07 | 96 | 114.9 | 1 | 26 | 45.91% | YES |
| AZO 260821P02400000 | 2400.00 | 0.05 | 0 | 0.1 | 2 | 26 | 70.31% | |
| AZO 260821P02460000 | 2460.00 | 0.05 | 0 | 0.1 | 0 | 25 | 63.28% | |
| AZO 260821P03060000 | 3060.00 | 42.1 | 62.5 | 80.6 | 11 | 23 | 45.69% | YES |
| AZO 260821P03050000 | 3050.00 | 64.24 | 56.4 | 74.6 | 2 | 22 | 45.74% | YES |
| AZO 260821P03010000 | 3010.00 | 56.17 | 35.1 | 51.7 | 15 | 19 | 44.67% | |
| AZO 260821P03070000 | 3070.00 | 66.03 | 69 | 86.9 | 2 | 17 | 45.67% | YES |
| AZO 260821P03080000 | 3080.00 | 69 | 75.9 | 93.6 | 1 | 15 | 45.78% | YES |
| AZO 260821P02550000 | 2550.00 | 0.05 | 0 | 0.2 | 11 | 14 | 56.35% | |
| AZO 260821P03150000 | 3150.00 | 110.58 | 126.5 | 153.2 | 6 | 12 | 53.62% | YES |
| AZO 260821P02440000 | 2440.00 | 0.1 | 0 | 0.1 | 4 | 10 | 65.63% | |
| AZO 260821P02380000 | 2380.00 | 0.05 | 0 | 0.05 | 1 | 10 | 69.14% | |
| AZO 260821P03090000 | 3090.00 | 75 | 83.1 | 100.7 | 4 | 9 | 46.02% | YES |
| AZO 260821P03250000 | 3250.00 | 287.5 | 217.6 | 245.7 | 4 | 7 | 64.80% | YES |
| AZO 260821P02420000 | 2420.00 | 0.05 | 0 | 0.1 | 1 | 7 | 67.97% | |
| AZO 260821P03130000 | 3130.00 | 85.6 | 109.1 | 136.1 | 3 | 6 | 51.90% | YES |
| AZO 260821P03040000 | 3040.00 | 53.13 | 50.8 | 69 | 1 | 5 | 45.90% | YES |
| AZO 260821P03300000 | 3300.00 | 235 | 270.3 | 294.7 | 2 | 5 | 72.13% | YES |
| AZO 260821P03200000 | 3200.00 | 243.91 | 171.9 | 197.8 | 1 | 3 | 58.08% | YES |
| AZO 260821P03180000 | 3180.00 | 151.72 | 154.2 | 179.5 | 1 | 2 | 56.05% | YES |
| AZO 260821P03260000 | 3260.00 | 214.4 | 226.3 | 255.4 | 1 | 2 | 66.18% | YES |
| AZO 260821P03120000 | 3120.00 | 110.25 | 100.7 | 127.9 | 0 | 2 | 51.20% | YES |
| AZO 260821P03170000 | 3170.00 | 113.6 | 145.4 | 170.5 | 0 | 1 | 55.08% | YES |
| AZO 260821P03240000 | 3240.00 | 289.97 | 207.9 | 236 | 0 | 1 | 63.39% | YES |
| AZO 260821P03160000 | 3160.00 | 124.04 | 137.6 | 162 | 0 | 1 | 54.57% | YES |
| AZO 260821P03140000 | 3140.00 | 196.6 | 117.7 | 144.7 | 1 | 1 | 52.87% | YES |
| AZO 260821P03600000 | 3600.00 | 500 | 566.3 | 594.9 | 0 | 0 | 118.12% | YES |
| AZO 260821P03950000 | 3950.00 | 856 | 914.7 | 948.1 | 0 | 0 | 102.05% | YES |
| AZO 260821P03900000 | 3900.00 | 808 | 863.9 | 898.1 | 0 | 0 | 89.45% | YES |
| AZO 260821P03400000 | 3400.00 | 360.4 | 366.6 | 394.9 | 1 | 0 | 88.78% | YES |
| AZO 260821P03650000 | 3650.00 | 640 | 614.8 | 644.9 | 1 | 0 | 124.92% | YES |
| AZO 260821P03700000 | 3700.00 | 688 | 670 | 694.9 | 1 | 0 | 90.16% | YES |
| AZO 260821P03450000 | 3450.00 | 410 | 415.2 | 444.9 | 1 | 0 | 96.49% | YES |
| AZO 260821P03750000 | 3750.00 | 660 | 715.2 | 744.9 | 1 | 0 | 137.98% | YES |
| AZO 260821P03500000 | 3500.00 | 440 | 465 | 494.9 | 1 | 0 | 103.93% | YES |
| AZO 260821P03350000 | 3350.00 | 260.45 | 314.8 | 344.9 | 7 | 0 | 80.78% | YES |
This page displays the full AZO options chain for contracts expiring on 2026-08-21. 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 2026-08-21. 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 2026-08-21. 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 2026-08-21 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 2026-08-21 approaches.
