Detailed AZO options chain for 2026-11-20 – 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 – 2026-11-20 – 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 2026-11-20.
This AZO 2026-11-20 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 2026-11-20. 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 261120C03000000 | 3000.00 | 60.31 | 56 | 75.3 | 9 | 90 | 34.62% | |
| AZO 261120C03150000 | 3150.00 | 33.7 | 24.1 | 42.5 | 5 | 80 | 35.20% | |
| AZO 261120C02800000 | 2800.00 | 142.8 | 136.1 | 165.3 | 22 | 67 | 37.53% | YES |
| AZO 261120C03020000 | 3020.00 | 74.09 | 49.3 | 77.5 | 2 | 45 | 36.71% | |
| AZO 261120C02850000 | 2850.00 | 117.94 | 111.4 | 139.9 | 17 | 40 | 37.03% | |
| AZO 261120C03100000 | 3100.00 | 35.5 | 32.1 | 52 | 14 | 38 | 35.11% | |
| AZO 261120C03030000 | 3030.00 | 102.45 | 48 | 75 | 7 | 26 | 36.79% | |
| AZO 261120C02750000 | 2750.00 | 158.33 | 164 | 192.7 | 4 | 26 | 37.91% | YES |
| AZO 261120C02840000 | 2840.00 | 145.08 | 120.5 | 145.4 | 3 | 14 | 37.28% | |
| AZO 261120C02900000 | 2900.00 | 101.76 | 95.6 | 115.4 | 13 | 14 | 36.14% | |
| AZO 261120C02870000 | 2870.00 | 117.95 | 105.8 | 121.9 | 8 | 13 | 34.78% | |
| AZO 261120C02820000 | 2820.00 | 141 | 127.9 | 148.3 | 1 | 12 | 35.76% | |
| AZO 261120C02930000 | 2930.00 | 72.1 | 78.9 | 97.1 | 2 | 12 | 34.40% | |
| AZO 261120C02980000 | 2980.00 | 105.09 | 60.9 | 90.9 | 3 | 12 | 37.07% | |
| AZO 261120C02810000 | 2810.00 | 142.5 | 131.9 | 160.4 | 30 | 11 | 37.53% | YES |
| AZO 261120C02990000 | 2990.00 | 99.05 | 57.8 | 85.8 | 2 | 9 | 36.57% | |
| AZO 261120C02950000 | 2950.00 | 126.04 | 69.8 | 99.8 | 3 | 9 | 36.81% | |
| AZO 261120C03010000 | 3010.00 | 57.6 | 53.4 | 80.2 | 1 | 8 | 36.67% | |
| AZO 261120C02780000 | 2780.00 | 154 | 147.7 | 165 | 29 | 8 | 35.01% | YES |
| AZO 261120C02830000 | 2830.00 | 152 | 120 | 146.8 | 13 | 8 | 36.52% | |
| AZO 261120C02940000 | 2940.00 | 103.24 | 74.5 | 101.5 | 9 | 8 | 36.37% | |
| AZO 261120C02790000 | 2790.00 | 206.6 | 141.5 | 167.6 | 1 | 7 | 36.89% | YES |
| AZO 261120C02890000 | 2890.00 | 140 | 94.1 | 121 | 2 | 7 | 36.54% | |
| AZO 261120C03400000 | 3400.00 | 19.7 | 10 | 29 | 4 | 7 | 43.05% | |
| AZO 261120C03200000 | 3200.00 | 25.5 | 16.5 | 43.2 | 16 | 7 | 38.31% | |
| AZO 261120C02860000 | 2860.00 | 125 | 108 | 132 | 2 | 6 | 36.18% | |
| AZO 261120C03300000 | 3300.00 | 26.39 | 11.8 | 31.9 | 2 | 6 | 39.49% | |
| AZO 261120C02700000 | 2700.00 | 179.15 | 196 | 224.6 | 4 | 6 | 38.81% | YES |
| AZO 261120C03500000 | 3500.00 | 18.09 | 0.05 | 13 | 3 | 5 | 38.80% | |
| AZO 261120C02970000 | 2970.00 | 125.45 | 64.1 | 94.1 | 0 | 5 | 37.06% | |
| AZO 261120C02660000 | 2660.00 | 270.57 | 221.2 | 250 | 0 | 4 | 39.08% | YES |
| AZO 261120C02960000 | 2960.00 | 177.52 | 67.4 | 97.4 | 0 | 4 | 37.06% | |
| AZO 261120C03250000 | 3250.00 | 45.59 | 11.8 | 35.1 | 2 | 3 | 38.17% | |
| AZO 261120C03600000 | 3600.00 | 7 | 0.05 | 16.7 | 1 | 3 | 45.02% | |
| AZO 261120C02920000 | 2920.00 | 129.08 | 83 | 102.4 | 3 | 2 | 34.82% | |
| AZO 261120C03450000 | 3450.00 | 19.3 | 0.05 | 14.9 | 1 | 2 | 38.05% | |
| AZO 261120C02880000 | 2880.00 | 184.48 | 101.2 | 121.2 | 0 | 1 | 35.61% | |
| AZO 261120C02760000 | 2760.00 | 149.77 | 158.2 | 187.1 | 4 | 1 | 37.86% | YES |
| AZO 261120C02910000 | 2910.00 | 152.62 | 87.2 | 104.9 | 0 | 1 | 34.52% | |
| AZO 261120C02650000 | 2650.00 | 234.1 | 228.5 | 258.2 | 1 | 1 | 39.58% | YES |
The table below lists all put options on AZO expiring on 2026-11-20. 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 261120P02850000 | 2850.00 | 117.01 | 132.7 | 157 | 1 | 60 | 33.71% | YES |
| AZO 261120P02750000 | 2750.00 | 116.07 | 89.4 | 108.7 | 8 | 32 | 34.21% | |
| AZO 261120P02870000 | 2870.00 | 136.37 | 138.9 | 167.8 | 7 | 25 | 33.56% | YES |
| AZO 261120P03000000 | 3000.00 | 273.64 | 224 | 249.7 | 2 | 25 | 32.89% | YES |
| AZO 261120P02830000 | 2830.00 | 140 | 118.4 | 147.6 | 1 | 23 | 34.09% | YES |
| AZO 261120P02600000 | 2600.00 | 49.03 | 33.8 | 62.5 | 8 | 23 | 36.73% | |
| AZO 261120P02810000 | 2810.00 | 162.6 | 118 | 136.9 | 0 | 23 | 34.04% | |
| AZO 261120P02500000 | 2500.00 | 31.63 | 14.6 | 40 | 1 | 18 | 37.74% | |
| AZO 261120P02650000 | 2650.00 | 69.3 | 46.6 | 72.8 | 5 | 18 | 35.10% | |
| AZO 261120P02800000 | 2800.00 | 140 | 108.8 | 132.2 | 1 | 17 | 34.14% | |
| AZO 261120P02950000 | 2950.00 | 155.74 | 184.1 | 216.1 | 2 | 16 | 33.15% | YES |
| AZO 261120P02900000 | 2900.00 | 189.89 | 161.9 | 185.2 | 2 | 11 | 33.43% | YES |
| AZO 261120P02440000 | 2440.00 | 24.1 | 13 | 33 | 1 | 10 | 39.65% | |
| AZO 261120P02920000 | 2920.00 | 166.9 | 174.4 | 197.2 | 1 | 10 | 33.31% | YES |
| AZO 261120P02840000 | 2840.00 | 100.35 | 127.4 | 151.8 | 12 | 9 | 33.79% | YES |
| AZO 261120P02680000 | 2680.00 | 80.27 | 59.6 | 84.2 | 1 | 7 | 35.28% | |
| AZO 261120P02860000 | 2860.00 | 128.6 | 135 | 163.1 | 2 | 6 | 33.82% | YES |
| AZO 261120P02700000 | 2700.00 | 87.39 | 64.9 | 90.1 | 4 | 6 | 34.82% | |
| AZO 261120P02480000 | 2480.00 | 26.83 | 13.1 | 38.3 | 3 | 5 | 38.68% | |
| AZO 261120P02990000 | 2990.00 | 167.1 | 216 | 242.9 | 0 | 5 | 32.98% | YES |
| AZO 261120P02550000 | 2550.00 | 42.91 | 24.2 | 52.3 | 1 | 5 | 37.90% | |
| AZO 261120P02580000 | 2580.00 | 43.81 | 29.2 | 58.2 | 1 | 4 | 37.19% | |
| AZO 261120P02890000 | 2890.00 | 160.06 | 156.2 | 179.5 | 5 | 4 | 33.53% | YES |
| AZO 261120P03500000 | 3500.00 | 702.38 | 666.9 | 700.3 | 0 | 4 | 42.67% | YES |
| AZO 261120P03200000 | 3200.00 | 435.2 | 388 | 411.8 | 0 | 3 | 33.94% | YES |
| AZO 261120P02930000 | 2930.00 | 212.9 | 174.3 | 203.3 | 0 | 3 | 33.23% | YES |
| AZO 261120P02770000 | 2770.00 | 97.12 | 92.3 | 118.6 | 0 | 2 | 34.39% | |
| AZO 261120P02820000 | 2820.00 | 97.01 | 112 | 142.6 | 0 | 2 | 34.16% | YES |
| AZO 261120P02970000 | 2970.00 | 250.04 | 197.5 | 229.1 | 0 | 2 | 33.01% | YES |
| AZO 261120P02780000 | 2780.00 | 85.33 | 102.9 | 122.5 | 3 | 2 | 34.18% | |
| AZO 261120P02660000 | 2660.00 | 74.25 | 50.5 | 78.1 | 1 | 2 | 35.60% | |
| AZO 261120P02760000 | 2760.00 | 127.86 | 93.1 | 112.9 | 0 | 1 | 34.13% | |
| AZO 261120P02910000 | 2910.00 | 210.35 | 162.9 | 191.2 | 3 | 1 | 33.38% | YES |
| AZO 261120P02790000 | 2790.00 | 100 | 104.3 | 124.3 | 1 | 1 | 33.43% | |
| AZO 261120P03010000 | 3010.00 | 207 | 232 | 257.2 | 1 | 1 | 32.97% | YES |
| AZO 261120P03450000 | 3450.00 | 556 | 617.3 | 648.7 | 0 | 1 | 39.72% | YES |
This page displays the full AZO options chain for contracts expiring on 2026-11-20. 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 2026-11-20. 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 2026-11-20. 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 2026-11-20 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 2026-11-20 approaches.
