Detailed AZO options chain for 2026-09-18 – 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 – 2026-09-18 – 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 2026-09-18.
This AZO 2026-09-18 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 2026-09-18. 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 260918C05200000 | 5200.00 | 0.11 | 0.05 | 17.2 | 10 | 205 | 91.06% | |
| AZO 260918C03300000 | 3300.00 | 35 | 24.2 | 40.1 | 20 | 197 | 36.77% | |
| AZO 260918C03600000 | 3600.00 | 8.39 | 0 | 20 | 4 | 168 | 45.53% | |
| AZO 260918C05600000 | 5600.00 | 0.1 | 0 | 0.1 | 1 | 160 | 60.35% | |
| AZO 260918C05500000 | 5500.00 | 0.05 | 0.05 | 0.1 | 3 | 83 | 60.35% | |
| AZO 260918C03650000 | 3650.00 | 7.6 | 6.3 | 20 | 15 | 81 | 48.06% | |
| AZO 260918C05400000 | 5400.00 | 0.2 | 0 | 0.15 | 16 | 81 | 58.69% | |
| AZO 260918C03000000 | 3000.00 | 143.49 | 120 | 142.7 | 1 | 74 | 37.38% | YES |
| AZO 260918C03400000 | 3400.00 | 25.6 | 12.8 | 29.7 | 2 | 73 | 39.24% | |
| AZO 260918C05900000 | 5900.00 | 0.1 | 0 | 0.1 | 9 | 65 | 64.84% | |
| AZO 260918C03700000 | 3700.00 | 8.8 | 0 | 20 | 6 | 61 | 50.51% | |
| AZO 260918C03500000 | 3500.00 | 18 | 3.9 | 18 | 1 | 55 | 39.10% | |
| AZO 260918C02520000 | 2520.00 | 531.8 | 499.9 | 534.2 | 0 | 55 | 57.62% | YES |
| AZO 260918C06100000 | 6100.00 | 0.1 | 0 | 0.1 | 3 | 53 | 67.77% | |
| AZO 260918C03100000 | 3100.00 | 85 | 81 | 92.5 | 10 | 47 | 35.67% | |
| AZO 260918C03450000 | 3450.00 | 24.8 | 10 | 29.3 | 2 | 43 | 42.12% | |
| AZO 260918C03800000 | 3800.00 | 8.91 | 0.05 | 20 | 34 | 43 | 55.24% | |
| AZO 260918C05700000 | 5700.00 | 0.15 | 0 | 0.1 | 4 | 42 | 61.91% | |
| AZO 260918C03350000 | 3350.00 | 28.69 | 16.2 | 34.9 | 3 | 41 | 38.21% | |
| AZO 260918C03200000 | 3200.00 | 53 | 52 | 59.8 | 14 | 40 | 35.62% | |
| AZO 260918C06300000 | 6300.00 | 0.1 | 0 | 0.1 | 3 | 35 | 70.70% | |
| AZO 260918C05300000 | 5300.00 | 0.05 | 0.05 | 17.2 | 10 | 27 | 93.62% | |
| AZO 260918C05000000 | 5000.00 | 0.45 | 0.05 | 0.9 | 10 | 23 | 60.21% | |
| AZO 260918C03550000 | 3550.00 | 14.75 | 5 | 20 | 1 | 21 | 42.93% | |
| AZO 260918C03250000 | 3250.00 | 44.1 | 38 | 49.4 | 15 | 18 | 36.33% | |
| AZO 260918C06200000 | 6200.00 | 0.1 | 0 | 0.1 | 1 | 18 | 69.34% | |
| AZO 260918C05800000 | 5800.00 | 0.1 | 0 | 0.1 | 9 | 18 | 63.48% | |
| AZO 260918C03050000 | 3050.00 | 123 | 96.1 | 113.7 | 34 | 17 | 35.85% | |
| AZO 260918C02960000 | 2960.00 | 177.47 | 137.5 | 161.9 | 2 | 16 | 36.86% | YES |
| AZO 260918C03240000 | 3240.00 | 52 | 32 | 51.3 | 2 | 16 | 36.18% | |
| AZO 260918C04100000 | 4100.00 | 3.8 | 0.05 | 18.6 | 6 | 15 | 58.37% | |
| AZO 260918C03440000 | 3440.00 | 22.25 | 10 | 26.5 | 5 | 15 | 40.20% | |
| AZO 260918C03120000 | 3120.00 | 119.84 | 66.4 | 84.9 | 1 | 14 | 35.61% | |
| AZO 260918C03590000 | 3590.00 | 16.5 | 0 | 20 | 5 | 13 | 45.02% | |
| AZO 260918C04200000 | 4200.00 | 5.2 | 0.05 | 18.2 | 2 | 13 | 61.73% | |
| AZO 260918C02950000 | 2950.00 | 204 | 142.5 | 168 | 1 | 13 | 37.01% | YES |
| AZO 260918C03060000 | 3060.00 | 111.2 | 91.8 | 109.2 | 2 | 12 | 35.81% | |
| AZO 260918C04500000 | 4500.00 | 1 | 0.05 | 17.6 | 1 | 12 | 71.35% | |
| AZO 260918C03900000 | 3900.00 | 15.5 | 0.05 | 19.8 | 1 | 11 | 51.36% | |
| AZO 260918C02500000 | 2500.00 | 586.67 | 519.6 | 553.4 | 1 | 11 | 58.96% | YES |
| AZO 260918C02850000 | 2850.00 | 250.96 | 212 | 240.1 | 5 | 10 | 40.24% | YES |
| AZO 260918C03150000 | 3150.00 | 68.38 | 59 | 74.2 | 2 | 10 | 35.47% | |
| AZO 260918C03220000 | 3220.00 | 53.67 | 36.3 | 55.4 | 3 | 10 | 35.91% | |
| AZO 260918C03750000 | 3750.00 | 10.49 | 0.05 | 20 | 5 | 10 | 52.91% | |
| AZO 260918C03040000 | 3040.00 | 115 | 100.1 | 119 | 2 | 9 | 36.08% | |
| AZO 260918C04900000 | 4900.00 | 0.56 | 0.05 | 17.3 | 1 | 9 | 83.06% | |
| AZO 260918C02940000 | 2940.00 | 163.17 | 149.3 | 174.4 | 2 | 9 | 37.22% | YES |
| AZO 260918C04300000 | 4300.00 | 5.5 | 0.05 | 17.9 | 1 | 8 | 65.00% | |
| AZO 260918C03180000 | 3180.00 | 73.2 | 46.9 | 65.4 | 2 | 8 | 35.61% | |
| AZO 260918C04000000 | 4000.00 | 22.22 | 0.05 | 11 | 1 | 8 | 56.40% | |
| AZO 260918C06000000 | 6000.00 | 0.1 | 0 | 0.1 | 1 | 8 | 66.41% | |
| AZO 260918C02180000 | 2180.00 | 1808 | 1148 | 1165.3 | 3 | 7 | 218.25% | YES |
| AZO 260918C02240000 | 2240.00 | 1340.93 | 1367.3 | 1399.5 | 2 | 7 | 317.08% | YES |
| AZO 260918C03850000 | 3850.00 | 9.7 | 0.05 | 20 | 0 | 7 | 57.52% | |
| AZO 260918C03620000 | 3620.00 | 15.7 | 0 | 20 | 0 | 7 | 46.55% | |
| AZO 260918C03140000 | 3140.00 | 173.83 | 59.1 | 77.8 | 8 | 6 | 35.56% | |
| AZO 260918C02340000 | 2340.00 | 724 | 675.3 | 709.5 | 1 | 6 | 57.27% | YES |
| AZO 260918C03460000 | 3460.00 | 20.45 | 9.9 | 29.7 | 0 | 6 | 42.90% | |
| AZO 260918C01980000 | 1980.00 | 1076 | 1031.5 | 1064.6 | 1 | 6 | 80.19% | YES |
| AZO 260918C02060000 | 2060.00 | 1798 | 2230 | 2244 | 1 | 6 | 676.32% | YES |
| AZO 260918C03080000 | 3080.00 | 102 | 83.5 | 100.5 | 1 | 6 | 35.71% | |
| AZO 260918C03160000 | 3160.00 | 69.6 | 52.5 | 71.4 | 1 | 6 | 35.58% | |
| AZO 260918C02900000 | 2900.00 | 245.3 | 178.3 | 200 | 2 | 6 | 37.73% | YES |
| AZO 260918C02360000 | 2360.00 | 628 | 655.6 | 689.8 | 1 | 5 | 56.02% | YES |
| AZO 260918C02860000 | 2860.00 | 200.11 | 204 | 230.5 | 4 | 5 | 39.28% | YES |
| AZO 260918C03370000 | 3370.00 | 30 | 12.9 | 37.8 | 2 | 5 | 40.73% | |
| AZO 260918C02260000 | 2260.00 | 772 | 740 | 770.1 | 1 | 5 | 60.93% | YES |
| AZO 260918C02880000 | 2880.00 | 187.8 | 189.4 | 215.7 | 4 | 5 | 38.70% | YES |
| AZO 260918C02040000 | 2040.00 | 1968 | 1278 | 1295.5 | 1 | 5 | 238.46% | YES |
| AZO 260918C02000000 | 2000.00 | 992.8 | 1032 | 1072 | 1 | 5 | 104.98% | YES |
| AZO 260918C02300000 | 2300.00 | 1716 | 1038.5 | 1056.4 | 1 | 4 | 202.46% | YES |
| AZO 260918C02700000 | 2700.00 | 368 | 335.5 | 365.9 | 1 | 4 | 46.65% | YES |
| AZO 260918C01840000 | 1840.00 | 1852 | 1754.1 | 1785.7 | 1 | 4 | 407.02% | YES |
| AZO 260918C02440000 | 2440.00 | 1408 | 1422 | 1440 | 1 | 4 | 364.89% | YES |
| AZO 260918C03380000 | 3380.00 | 41.72 | 11.9 | 35.4 | 1 | 4 | 40.41% | |
| AZO 260918C02980000 | 2980.00 | 179 | 125.1 | 150.4 | 9 | 4 | 36.65% | YES |
| AZO 260918C03340000 | 3340.00 | 36.55 | 14.9 | 39.7 | 5 | 4 | 39.44% | |
| AZO 260918C03530000 | 3530.00 | 96.2 | 22.7 | 52.7 | 4 | 4 | 50.71% | |
| AZO 260918C01960000 | 1960.00 | 1124 | 1052.4 | 1085.5 | 1 | 4 | 83.35% | YES |
| AZO 260918C03390000 | 3390.00 | 40 | 11.1 | 30.7 | 1 | 4 | 39.05% | |
| AZO 260918C02120000 | 2120.00 | 1367.5 | 1664 | 1694.4 | 1 | 4 | 416.04% | YES |
| AZO 260918C02140000 | 2140.00 | 1312 | 1644 | 1675.4 | 1 | 4 | 410.99% | YES |
| AZO 260918C03520000 | 3520.00 | 45 | 0 | 13.1 | 1 | 3 | 37.02% | |
| AZO 260918C03630000 | 3630.00 | 32 | 14.6 | 34.5 | 1 | 3 | 54.90% | |
| AZO 260918C01860000 | 1860.00 | 1224 | 1153.6 | 1184.9 | 1 | 3 | 92.48% | YES |
| AZO 260918C01880000 | 1880.00 | 1227.4 | 1096 | 1128 | 1 | 3 | 0.00% | YES |
| AZO 260918C02400000 | 2400.00 | 1438 | 1458 | 1476 | 2 | 3 | 372.82% | YES |
| AZO 260918C03410000 | 3410.00 | 36.7 | 9.7 | 28.8 | 1 | 3 | 39.45% | |
| AZO 260918C03320000 | 3320.00 | 40.45 | 19 | 38.5 | 0 | 3 | 37.58% | |
| AZO 260918C02160000 | 2160.00 | 1850 | 1166 | 1185.1 | 1 | 3 | 221.21% | YES |
| AZO 260918C02100000 | 2100.00 | 2230.49 | 2204 | 2222 | 1 | 3 | 667.52% | YES |
| AZO 260918C03260000 | 3260.00 | 37.62 | 28.2 | 47.6 | 1 | 3 | 36.49% | |
| AZO 260918C02800000 | 2800.00 | 285 | 250.5 | 280.7 | 4 | 3 | 42.38% | YES |
| AZO 260918C02920000 | 2920.00 | 185 | 161.9 | 186.6 | 4 | 3 | 37.36% | YES |
| AZO 260918C02320000 | 2320.00 | 1698 | 1021.6 | 1039.7 | 1 | 2 | 200.38% | YES |
| AZO 260918C01920000 | 1920.00 | 1752 | 1168 | 1200.7 | 1 | 2 | 150.31% | YES |
| AZO 260918C03020000 | 3020.00 | 130.23 | 107.2 | 129.9 | 6 | 2 | 36.53% | |
| AZO 260918C01720000 | 1720.00 | 1440 | 1290.3 | 1323.3 | 1 | 2 | 100.22% | YES |
| AZO 260918C02380000 | 2380.00 | 684 | 638.8 | 669.4 | 0 | 2 | 55.76% | YES |
| AZO 260918C02080000 | 2080.00 | 1542 | 2212 | 2224 | 0 | 2 | 667.95% | YES |
| AZO 260918C03480000 | 3480.00 | 19.5 | 10.1 | 30.2 | 2 | 2 | 44.32% | |
| AZO 260918C01900000 | 1900.00 | 2096 | 2382 | 2396 | 1 | 2 | 750.74% | YES |
| AZO 260918C02460000 | 2460.00 | 608 | 557.9 | 592.1 | 1 | 2 | 50.31% | YES |
| AZO 260918C03540000 | 3540.00 | 41.3 | 13.9 | 40 | 0 | 2 | 52.32% | |
| AZO 260918C03280000 | 3280.00 | 43.8 | 27.4 | 44.3 | 1 | 2 | 36.85% | |
| AZO 260918C03420000 | 3420.00 | 34.8 | 9.8 | 28.2 | 1 | 2 | 39.79% | |
| AZO 260918C03360000 | 3360.00 | 45 | 12.5 | 34.1 | 2 | 2 | 38.55% | |
| AZO 260918C02720000 | 2720.00 | 366.87 | 320.7 | 343.3 | 4 | 2 | 43.70% | YES |
| AZO 260918C02220000 | 2220.00 | 1794 | 1110.5 | 1130 | 1 | 2 | 212.94% | YES |
| AZO 260918C03430000 | 3430.00 | 33.5 | 9.6 | 27.4 | 1 | 2 | 40.02% | |
| AZO 260918C02600000 | 2600.00 | 473 | 372 | 398.3 | 1 | 2 | 0.00% | YES |
| AZO 260918C01580000 | 1580.00 | 1508 | 1432.2 | 1463.5 | 0 | 2 | 116.05% | YES |
| AZO 260918C02820000 | 2820.00 | 230.61 | 234.6 | 264.8 | 2 | 2 | 41.70% | YES |
| AZO 260918C03470000 | 3470.00 | 219.2 | 79.1 | 101.9 | 0 | 1 | 66.73% | |
| AZO 260918C01940000 | 1940.00 | 1116 | 1071.2 | 1105.4 | 1 | 1 | 83.94% | YES |
| AZO 260918C02480000 | 2480.00 | 1444 | 1304 | 1314 | 1 | 1 | 326.27% | YES |
| AZO 260918C03570000 | 3570.00 | 258.3 | 152 | 184 | 0 | 1 | 98.69% | |
| AZO 260918C02750000 | 2750.00 | 319.37 | 294.6 | 322.4 | 4 | 1 | 44.40% | YES |
| AZO 260918C01620000 | 1620.00 | 1464 | 1389.4 | 1423.6 | 0 | 1 | 108.87% | YES |
| AZO 260918C02840000 | 2840.00 | 217.65 | 218.3 | 245.7 | 1 | 1 | 39.88% | YES |
| AZO 260918C02620000 | 2620.00 | 446.6 | 405.8 | 439.2 | 0 | 1 | 51.13% | YES |
| AZO 260918C03560000 | 3560.00 | 298.52 | 62.2 | 92.2 | 0 | 1 | 68.21% | |
| AZO 260918C05100000 | 5100.00 | 11.2 | 0 | 0 | 1 | 0 | 25.00% | |
| AZO 260918C02540000 | 2540.00 | 549.09 | 483.2 | 515 | 1 | 0 | 56.26% | YES |
| AZO 260918C03490000 | 3490.00 | 94.5 | 0 | 0 | 1 | 0 | 6.25% | |
| AZO 260918C02200000 | 2200.00 | 932.71 | 0 | 0 | 1 | 0 | 0.00% | YES |
| AZO 260918C03580000 | 3580.00 | 81.76 | 0 | 0 | 0 | 0 | 12.50% | |
| AZO 260918C02420000 | 2420.00 | 1128 | 1432 | 1448 | 1 | 0 | 365.50% | YES |
| AZO 260918C02020000 | 2020.00 | 1752 | 0 | 0 | 1 | 0 | 0.00% | YES |
| AZO 260918C04800000 | 4800.00 | 19.8 | 0 | 0 | 2 | 0 | 25.00% | |
| AZO 260918C03510000 | 3510.00 | 249.5 | 0 | 0 | 1 | 0 | 12.50% | |
| AZO 260918C04700000 | 4700.00 | 81 | 0 | 0 | 10 | 0 | 25.00% | |
| AZO 260918C04600000 | 4600.00 | 25.82 | 0 | 0 | 14 | 0 | 25.00% | |
| AZO 260918C04400000 | 4400.00 | 41.7 | 0 | 0 | 1 | 0 | 25.00% |
The table below lists all put options on AZO expiring on 2026-09-18. 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 260918P02800000 | 2800.00 | 31.02 | 25 | 39 | 8 | 111 | 34.22% | |
| AZO 260918P03100000 | 3100.00 | 146.95 | 139.6 | 169.1 | 2 | 83 | 34.50% | YES |
| AZO 260918P03000000 | 3000.00 | 107.95 | 91 | 109.5 | 1 | 74 | 33.46% | |
| AZO 260918P02580000 | 2580.00 | 10.08 | 0.05 | 20 | 4 | 62 | 43.95% | |
| AZO 260918P02600000 | 2600.00 | 11.25 | 0.3 | 20 | 6 | 60 | 42.35% | |
| AZO 260918P02900000 | 2900.00 | 60 | 52.1 | 68.8 | 5 | 57 | 34.08% | |
| AZO 260918P03300000 | 3300.00 | 285.57 | 288.6 | 319.2 | 11 | 52 | 36.18% | YES |
| AZO 260918P02700000 | 2700.00 | 18.6 | 12.4 | 20 | 3 | 46 | 34.38% | |
| AZO 260918P01540000 | 1540.00 | 0.23 | 0 | 0.1 | 3 | 41 | 68.36% | |
| AZO 260918P03200000 | 3200.00 | 211.72 | 210.9 | 238.3 | 3 | 40 | 34.93% | YES |
| AZO 260918P03050000 | 3050.00 | 116.38 | 115.6 | 130.3 | 4 | 39 | 31.90% | YES |
| AZO 260918P02200000 | 2200.00 | 1.91 | 0.05 | 1.75 | 15 | 36 | 48.38% | |
| AZO 260918P03040000 | 3040.00 | 98.08 | 107.9 | 123.6 | 1 | 30 | 31.58% | YES |
| AZO 260918P02840000 | 2840.00 | 40.5 | 34.7 | 48.9 | 3 | 29 | 33.95% | |
| AZO 260918P02880000 | 2880.00 | 44.03 | 43.6 | 62.7 | 2 | 29 | 34.37% | |
| AZO 260918P02820000 | 2820.00 | 33.85 | 28.8 | 47.7 | 19 | 27 | 35.52% | |
| AZO 260918P01520000 | 1520.00 | 0.1 | 0 | 0.1 | 2 | 25 | 69.53% | |
| AZO 260918P03060000 | 3060.00 | 105.6 | 119.1 | 145.4 | 3 | 25 | 34.55% | YES |
| AZO 260918P02500000 | 2500.00 | 6 | 0.15 | 20 | 1 | 24 | 50.35% | |
| AZO 260918P03020000 | 3020.00 | 97.5 | 100.1 | 116.8 | 1 | 24 | 32.66% | YES |
| AZO 260918P03500000 | 3500.00 | 332.8 | 470.7 | 500.6 | 2 | 23 | 40.21% | YES |
| AZO 260918P02950000 | 2950.00 | 61.57 | 68.3 | 87.1 | 1 | 22 | 33.64% | |
| AZO 260918P02850000 | 2850.00 | 40.7 | 35.5 | 54.8 | 2 | 22 | 34.96% | |
| AZO 260918P01840000 | 1840.00 | 2.85 | 0.1 | 19.7 | 22 | 17 | 94.20% | |
| AZO 260918P02440000 | 2440.00 | 20.5 | 0.05 | 20 | 2 | 15 | 55.20% | |
| AZO 260918P02400000 | 2400.00 | 8.2 | 0.05 | 10 | 1 | 14 | 49.60% | |
| AZO 260918P02760000 | 2760.00 | 27.5 | 18.1 | 37.7 | 5 | 13 | 37.42% | |
| AZO 260918P02120000 | 2120.00 | 4.4 | 0.05 | 20 | 1 | 13 | 70.87% | |
| AZO 260918P02620000 | 2620.00 | 9.9 | 2 | 19.4 | 1 | 12 | 40.40% | |
| AZO 260918P01560000 | 1560.00 | 0.3 | 0 | 0.1 | 1 | 12 | 67.19% | |
| AZO 260918P02680000 | 2680.00 | 17.5 | 10.7 | 27.4 | 2 | 12 | 39.86% | |
| AZO 260918P02750000 | 2750.00 | 23.1 | 16.6 | 36.2 | 1 | 11 | 37.71% | |
| AZO 260918P03150000 | 3150.00 | 176.34 | 175.7 | 201.6 | 7 | 11 | 34.49% | YES |
| AZO 260918P03600000 | 3600.00 | 524 | 567.2 | 599.4 | 1 | 11 | 44.75% | YES |
| AZO 260918P03080000 | 3080.00 | 135.61 | 130.9 | 156.3 | 4 | 10 | 34.33% | YES |
| AZO 260918P02720000 | 2720.00 | 23 | 18.6 | 29.7 | 2 | 10 | 37.53% | |
| AZO 260918P02220000 | 2220.00 | 9.4 | 0.05 | 20 | 1 | 10 | 63.07% | |
| AZO 260918P02920000 | 2920.00 | 58 | 59.8 | 75.6 | 1 | 9 | 33.86% | |
| AZO 260918P03350000 | 3350.00 | 363.92 | 332 | 366.1 | 4 | 9 | 38.43% | YES |
| AZO 260918P02740000 | 2740.00 | 20.88 | 15.2 | 29.4 | 1 | 9 | 35.66% | |
| AZO 260918P02860000 | 2860.00 | 39.53 | 38.1 | 57.3 | 1 | 8 | 34.75% | |
| AZO 260918P02650000 | 2650.00 | 15.76 | 10.2 | 24.4 | 5 | 8 | 40.82% | |
| AZO 260918P03120000 | 3120.00 | 156.4 | 156.8 | 182.1 | 1 | 8 | 34.60% | YES |
| AZO 260918P03400000 | 3400.00 | 306.5 | 378.4 | 407.1 | 2 | 8 | 37.75% | YES |
| AZO 260918P02180000 | 2180.00 | 1.25 | 0.75 | 19.6 | 1 | 7 | 66.36% | |
| AZO 260918P03140000 | 3140.00 | 222.83 | 169 | 195 | 2 | 7 | 34.53% | YES |
| AZO 260918P03530000 | 3530.00 | 253.75 | 489.4 | 521.5 | 0 | 7 | 35.87% | YES |
| AZO 260918P03450000 | 3450.00 | 394.13 | 423.4 | 457.1 | 1 | 6 | 40.75% | YES |
| AZO 260918P02140000 | 2140.00 | 7 | 0.05 | 11.5 | 1 | 6 | 62.56% | |
| AZO 260918P02100000 | 2100.00 | 1.5 | 0.05 | 19 | 1 | 6 | 71.75% | |
| AZO 260918P02540000 | 2540.00 | 20.69 | 0.05 | 20 | 2 | 6 | 47.14% | |
| AZO 260918P02980000 | 2980.00 | 76.38 | 81.5 | 100.1 | 2 | 6 | 33.52% | |
| AZO 260918P02000000 | 2000.00 | 11.8 | 0.05 | 19.8 | 2 | 6 | 80.47% | |
| AZO 260918P01940000 | 1940.00 | 3 | 0.05 | 19.7 | 1 | 6 | 85.43% | |
| AZO 260918P02660000 | 2660.00 | 10 | 5.6 | 18.7 | 1 | 5 | 36.82% | |
| AZO 260918P01900000 | 1900.00 | 18.08 | 0.05 | 19.7 | 1 | 5 | 88.87% | |
| AZO 260918P02780000 | 2780.00 | 30.49 | 21.4 | 40 | 1 | 5 | 36.48% | |
| AZO 260918P03250000 | 3250.00 | 221.55 | 248.9 | 278.2 | 1 | 5 | 35.69% | YES |
| AZO 260918P03630000 | 3630.00 | 538.3 | 601.5 | 627.2 | 5 | 5 | 44.83% | YES |
| AZO 260918P02640000 | 2640.00 | 13.9 | 0.05 | 20 | 1 | 4 | 39.17% | |
| AZO 260918P01880000 | 1880.00 | 2.56 | 0.05 | 19.2 | 1 | 4 | 90.19% | |
| AZO 260918P01920000 | 1920.00 | 3 | 0.05 | 19.7 | 1 | 4 | 87.15% | |
| AZO 260918P02560000 | 2560.00 | 10.2 | 0.05 | 20 | 1 | 4 | 45.54% | |
| AZO 260918P02940000 | 2940.00 | 69.32 | 65.5 | 82.2 | 1 | 4 | 33.44% | |
| AZO 260918P01580000 | 1580.00 | 0.05 | 0 | 0.15 | 1 | 4 | 67.97% | |
| AZO 260918P02360000 | 2360.00 | 13.38 | 0.05 | 20 | 1 | 4 | 52.56% | |
| AZO 260918P02020000 | 2020.00 | 6.22 | 0.05 | 18.5 | 2 | 4 | 77.80% | |
| AZO 260918P02960000 | 2960.00 | 68.91 | 72.8 | 91.1 | 2 | 4 | 33.54% | |
| AZO 260918P02320000 | 2320.00 | 8.6 | 11.5 | 34.3 | 1 | 4 | 67.36% | |
| AZO 260918P02060000 | 2060.00 | 3.4 | 0.05 | 19.7 | 1 | 4 | 75.47% | |
| AZO 260918P02240000 | 2240.00 | 7.6 | 11.6 | 33 | 2 | 4 | 73.77% | |
| AZO 260918P02300000 | 2300.00 | 13.83 | 0.05 | 20 | 1 | 4 | 57.01% | |
| AZO 260918P03380000 | 3380.00 | 337.5 | 358.7 | 392 | 1 | 3 | 38.69% | YES |
| AZO 260918P03160000 | 3160.00 | 235.04 | 184.1 | 208 | 2 | 3 | 34.35% | YES |
| AZO 260918P03510000 | 3510.00 | 440 | 484.9 | 510.1 | 2 | 3 | 40.47% | YES |
| AZO 260918P03620000 | 3620.00 | 632 | 572 | 608 | 1 | 3 | 36.98% | YES |
| AZO 260918P02520000 | 2520.00 | 39 | 14.2 | 41.7 | 0 | 2 | 53.73% | |
| AZO 260918P02040000 | 2040.00 | 5.2 | 4 | 8.8 | 0 | 2 | 71.22% | |
| AZO 260918P03540000 | 3540.00 | 306.3 | 452.3 | 476 | 1 | 2 | 0.00% | YES |
| AZO 260918P03580000 | 3580.00 | 512.4 | 547.7 | 580 | 2 | 2 | 44.10% | YES |
| AZO 260918P02550000 | 2550.00 | 9.7 | 0.05 | 20 | 0 | 2 | 46.34% | |
| AZO 260918P03420000 | 3420.00 | 233.31 | 268 | 300 | 0 | 2 | 0.00% | YES |
| AZO 260918P03370000 | 3370.00 | 255.93 | 323.2 | 348.4 | 2 | 2 | 0.00% | YES |
| AZO 260918P01660000 | 1660.00 | 2.1 | 0.05 | 17.4 | 0 | 1 | 108.59% | |
| AZO 260918P01780000 | 1780.00 | 1 | 0.05 | 17.6 | 0 | 1 | 97.60% | |
| AZO 260918P02420000 | 2420.00 | 11.6 | 20 | 40 | 0 | 1 | 63.62% | |
| AZO 260918P03610000 | 3610.00 | 608 | 576.9 | 609.2 | 1 | 1 | 45.14% | YES |
| AZO 260918P03440000 | 3440.00 | 385.9 | 414 | 447.7 | 0 | 1 | 40.45% | YES |
| AZO 260918P03180000 | 3180.00 | 253 | 279 | 308 | 0 | 1 | 55.55% | YES |
| AZO 260918P03220000 | 3220.00 | 222.42 | 229 | 253.2 | 1 | 1 | 34.97% | YES |
| AZO 260918P01980000 | 1980.00 | 9.28 | 0.05 | 19.7 | 1 | 1 | 82.06% | |
| AZO 260918P03550000 | 3550.00 | 485.5 | 518.4 | 550.9 | 0 | 1 | 43.06% | YES |
| AZO 260918P02080000 | 2080.00 | 4.9 | 0.05 | 19.7 | 0 | 1 | 73.85% | |
| AZO 260918P03520000 | 3520.00 | 244.66 | 481.3 | 513.3 | 0 | 1 | 36.69% | YES |
| AZO 260918P02260000 | 2260.00 | 11.63 | 0.05 | 20 | 1 | 1 | 60.03% | |
| AZO 260918P04300000 | 4300.00 | 568 | 0 | 0 | 0 | 0 | 0.00% | YES |
| AZO 260918P01960000 | 1960.00 | 4.3 | 0 | 0 | 1 | 0 | 25.00% | |
| AZO 260918P03700000 | 3700.00 | 759.51 | 0 | 0 | 1 | 0 | 0.00% | YES |
| AZO 260918P03800000 | 3800.00 | 463.13 | 0 | 0 | 18 | 0 | 0.00% | YES |
| AZO 260918P03900000 | 3900.00 | 908 | 863.9 | 898.1 | 1 | 0 | 57.87% | YES |
| AZO 260918P03460000 | 3460.00 | 289.7 | 0 | 0 | 0 | 0 | 0.00% | YES |
| AZO 260918P04000000 | 4000.00 | 992 | 964.7 | 998.1 | 1 | 0 | 62.09% | YES |
| AZO 260918P06000000 | 6000.00 | 2504 | 2239.1 | 2274.2 | 0 | 0 | 0.00% | YES |
| AZO 260918P05500000 | 5500.00 | 1796 | 1292 | 1312 | 0 | 0 | 0.00% | YES |
| AZO 260918P02160000 | 2160.00 | 16.76 | 0 | 0 | 1 | 0 | 25.00% | |
| AZO 260918P02280000 | 2280.00 | 25 | 0 | 0 | 1 | 0 | 12.50% | |
| AZO 260918P05200000 | 5200.00 | 2196 | 2144 | 2184 | 0 | 0 | 79.63% | YES |
| AZO 260918P05800000 | 5800.00 | 2796 | 2764.7 | 2798.1 | 0 | 0 | 78.88% | YES |
| AZO 260918P05000000 | 5000.00 | 1288 | 0 | 0 | 1 | 0 | 0.00% | YES |
| AZO 260918P03410000 | 3410.00 | 266.7 | 0 | 0 | 1 | 0 | 0.00% | YES |
| AZO 260918P03590000 | 3590.00 | 219.68 | 203.4 | 237.8 | 1 | 0 | 0.00% | YES |
| AZO 260918P03470000 | 3470.00 | 306.6 | 0 | 0 | 1 | 0 | 0.00% | YES |
| AZO 260918P05900000 | 5900.00 | 2896 | 2864.7 | 2898.1 | 1 | 0 | 80.69% | YES |
| AZO 260918P02460000 | 2460.00 | 20.07 | 0 | 0 | 3 | 0 | 12.50% | |
| AZO 260918P03560000 | 3560.00 | 290.1 | 0 | 0 | 1 | 0 | 0.00% | YES |
| AZO 260918P05700000 | 5700.00 | 2544 | 2714.5 | 2745.9 | 0 | 0 | 142.34% | YES |
| AZO 260918P03490000 | 3490.00 | 256 | 0 | 0 | 1 | 0 | 0.00% | YES |
| AZO 260918P04900000 | 4900.00 | 1248.85 | 750 | 768 | 0 | 0 | 0.00% | YES |
| AZO 260918P04800000 | 4800.00 | 1304 | 1058.9 | 1093.8 | 0 | 0 | 0.00% | YES |
| AZO 260918P04700000 | 4700.00 | 1204 | 969.4 | 1004 | 0 | 0 | 0.00% | YES |
| AZO 260918P04400000 | 4400.00 | 1078.5 | 0 | 0 | 1 | 0 | 0.00% | YES |
| AZO 260918P02340000 | 2340.00 | 15.38 | 0 | 0 | 1 | 0 | 12.50% | |
| AZO 260918P04200000 | 4200.00 | 1196 | 1144 | 1180 | 10 | 0 | 0.00% | YES |
| AZO 260918P03750000 | 3750.00 | 744 | 715.3 | 748.4 | 2 | 0 | 51.37% | YES |
| AZO 260918P02380000 | 2380.00 | 15.7 | 0 | 0 | 2 | 0 | 12.50% | |
| AZO 260918P01860000 | 1860.00 | 3.4 | 0 | 0 | 1 | 0 | 25.00% | |
| AZO 260918P04100000 | 4100.00 | 1092 | 1063.9 | 1098.1 | 1 | 0 | 66.14% | YES |
| AZO 260918P02480000 | 2480.00 | 25.42 | 0 | 0 | 6 | 0 | 12.50% | |
| AZO 260918P03570000 | 3570.00 | 210.59 | 0 | 0 | 1 | 0 | 0.00% | YES |
| AZO 260918P03480000 | 3480.00 | 288.1 | 304.4 | 336 | 1 | 0 | 0.00% | YES |
| AZO 260918P03430000 | 3430.00 | 217.3 | 0 | 0 | 1 | 0 | 0.00% | YES |
This page displays the full AZO options chain for contracts expiring on 2026-09-18. 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 2026-09-18. 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 2026-09-18. 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 2026-09-18 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 2026-09-18 approaches.
