Detailed AZO options chain for 2026-12-18 – 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 – 2026-12-18 – 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 2026-12-18.
This AZO 2026-12-18 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 2026-12-18. 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 261218C06000000 | 6000.00 | 13.4 | 0 | 12 | 4 | 93 | 45.83% | |
| AZO 261218C05800000 | 5800.00 | 14.5 | 0 | 20 | 1 | 59 | 47.95% | |
| AZO 261218C05000000 | 5000.00 | 21 | 15.6 | 33 | 1 | 58 | 43.38% | |
| AZO 261218C04150000 | 4150.00 | 196.7 | 45.4 | 73.1 | 1 | 51 | 38.58% | |
| AZO 261218C05400000 | 5400.00 | 26.7 | 0 | 20 | 1 | 36 | 43.75% | |
| AZO 261218C05600000 | 5600.00 | 9.18 | 0 | 20 | 2 | 33 | 45.90% | |
| AZO 261218C04100000 | 4100.00 | 172.75 | 105.6 | 140 | 4 | 31 | 47.71% | |
| AZO 261218C05900000 | 5900.00 | 12.6 | 0 | 19.7 | 1 | 25 | 48.80% | |
| AZO 261218C03250000 | 3250.00 | 301 | 249.6 | 282.9 | 2 | 19 | 39.74% | |
| AZO 261218C03400000 | 3400.00 | 188.35 | 193 | 224.7 | 5 | 18 | 38.90% | |
| AZO 261218C04000000 | 4000.00 | 74 | 61.8 | 89.1 | 6 | 17 | 38.11% | |
| AZO 261218C03300000 | 3300.00 | 280 | 229.4 | 261.7 | 3 | 16 | 39.37% | |
| AZO 261218C06300000 | 6300.00 | 1.5 | 1 | 20 | 2 | 16 | 52.68% | |
| AZO 261218C05200000 | 5200.00 | 44.99 | 18.6 | 48.6 | 2 | 12 | 50.12% | |
| AZO 261218C03500000 | 3500.00 | 145 | 161.3 | 192.4 | 1 | 11 | 38.53% | |
| AZO 261218C04400000 | 4400.00 | 45 | 28.1 | 54.7 | 1 | 10 | 39.70% | |
| AZO 261218C03350000 | 3350.00 | 424.3 | 680 | 708 | 6 | 10 | 89.90% | |
| AZO 261218C03950000 | 3950.00 | 222.16 | 68.3 | 95.7 | 7 | 7 | 38.03% | |
| AZO 261218C04800000 | 4800.00 | 47.2 | 14.8 | 37.6 | 1 | 7 | 41.94% | |
| AZO 261218C05700000 | 5700.00 | 15.2 | 0 | 19.7 | 1 | 6 | 46.81% | |
| AZO 261218C02500000 | 2500.00 | 1827.9 | 1516 | 1536 | 6 | 6 | 159.23% | YES |
| AZO 261218C04500000 | 4500.00 | 64.9 | 21.1 | 49.3 | 1 | 6 | 40.21% | |
| AZO 261218C03200000 | 3200.00 | 279.5 | 271 | 304 | 1 | 6 | 39.98% | |
| AZO 261218C03850000 | 3850.00 | 93.53 | 83.4 | 110.6 | 2 | 6 | 37.88% | |
| AZO 261218C03650000 | 3650.00 | 139.04 | 122.1 | 151.9 | 1 | 6 | 38.14% | |
| AZO 261218C03100000 | 3100.00 | 328.74 | 317.5 | 350.5 | 49 | 6 | 40.61% | |
| AZO 261218C04200000 | 4200.00 | 53.11 | 40.8 | 68.7 | 1 | 5 | 38.77% | |
| AZO 261218C06200000 | 6200.00 | 10.92 | 0 | 20 | 3 | 5 | 51.77% | |
| AZO 261218C04350000 | 4350.00 | 105 | 113.2 | 146.6 | 2 | 5 | 51.43% | |
| AZO 261218C04050000 | 4050.00 | 237.6 | 55.8 | 83.4 | 4 | 5 | 38.27% | |
| AZO 261218C03450000 | 3450.00 | 187 | 176.6 | 208 | 1 | 5 | 38.70% | |
| AZO 261218C03410000 | 3410.00 | 185.15 | 189.6 | 221.3 | 0 | 5 | 38.86% | |
| AZO 261218C03800000 | 3800.00 | 203 | 91.8 | 119.3 | 1 | 4 | 37.86% | |
| AZO 261218C03000000 | 3000.00 | 378.66 | 370.2 | 400.7 | 26 | 4 | 41.18% | YES |
| AZO 261218C04550000 | 4550.00 | 154.86 | 115.6 | 151.1 | 2 | 4 | 55.70% | |
| AZO 261218C04750000 | 4750.00 | 47.1 | 14.3 | 39.1 | 1 | 3 | 41.62% | |
| AZO 261218C03750000 | 3750.00 | 314.26 | 101 | 129 | 2 | 3 | 37.90% | |
| AZO 261218C03050000 | 3050.00 | 325 | 342.9 | 375.3 | 1 | 3 | 40.92% | YES |
| AZO 261218C05500000 | 5500.00 | 23.2 | 2 | 20 | 1 | 3 | 44.84% | |
| AZO 261218C03700000 | 3700.00 | 105 | 111.1 | 140 | 1 | 3 | 38.01% | |
| AZO 261218C04900000 | 4900.00 | 57.1 | 38.5 | 68.5 | 1 | 2 | 50.39% | |
| AZO 261218C04650000 | 4650.00 | 437 | 306 | 326 | 1 | 1 | 81.63% | |
| AZO 261218C01880000 | 1880.00 | 1184 | 1240.1 | 1272 | 0 | 1 | 58.38% | YES |
| AZO 261218C01760000 | 1760.00 | 1295 | 1350.7 | 1383.5 | 0 | 1 | 61.65% | YES |
| AZO 261218C01660000 | 1660.00 | 1385.7 | 1444.4 | 1477.4 | 0 | 1 | 64.64% | YES |
| AZO 261218C01640000 | 1640.00 | 1404.6 | 1464 | 1496.3 | 0 | 1 | 65.41% | YES |
| AZO 261218C03490000 | 3490.00 | 166.7 | 164.3 | 195.4 | 0 | 1 | 38.56% | |
| AZO 261218C01980000 | 1980.00 | 1660 | 1907.5 | 1938.7 | 0 | 1 | 195.58% | YES |
| AZO 261218C02800000 | 2800.00 | 461 | 491.9 | 520 | 1 | 1 | 43.14% | YES |
| AZO 261218C02400000 | 2400.00 | 1228 | 1440 | 1476 | 1 | 1 | 143.65% | YES |
| AZO 261218C03470000 | 3470.00 | 394.1 | 170.3 | 201.6 | 0 | 1 | 38.63% | |
| AZO 261218C03420000 | 3420.00 | 330 | 186.3 | 217.9 | 0 | 1 | 38.82% | |
| AZO 261218C02000000 | 2000.00 | 1642 | 1892 | 1922.3 | 0 | 1 | 193.88% | YES |
| AZO 261218C01920000 | 1920.00 | 1716 | 1964.3 | 1995.4 | 0 | 1 | 202.56% | YES |
| AZO 261218C02100000 | 2100.00 | 2114.5 | 1872 | 1892 | 0 | 1 | 195.42% | YES |
| AZO 261218C04450000 | 4450.00 | 72.47 | 176 | 212 | 1 | 1 | 62.31% | |
| AZO 261218C03550000 | 3550.00 | 366.2 | 260 | 294.5 | 0 | 1 | 51.95% | |
| AZO 261218C03570000 | 3570.00 | 411.1 | 141.9 | 172 | 0 | 1 | 38.28% | |
| AZO 261218C03600000 | 3600.00 | 710.66 | 246 | 264 | 1 | 1 | 50.04% | |
| AZO 261218C03150000 | 3150.00 | 498.47 | 816 | 856 | 0 | 1 | 98.58% | |
| AZO 261218C02120000 | 2120.00 | 2096 | 1854 | 1874 | 0 | 1 | 193.37% | YES |
| AZO 261218C02460000 | 2460.00 | 1176 | 1384 | 1424 | 0 | 0 | 139.12% | YES |
| AZO 261218C03900000 | 3900.00 | 437.8 | 0 | 0 | 1 | 0 | 6.25% | |
| AZO 261218C04250000 | 4250.00 | 134.51 | 0 | 0 | 1 | 0 | 6.25% | |
| AZO 261218C04300000 | 4300.00 | 121.2 | 0 | 0 | 1 | 0 | 6.25% | |
| AZO 261218C04600000 | 4600.00 | 73.7 | 0 | 0 | 1 | 0 | 12.50% | |
| AZO 261218C02180000 | 2180.00 | 1617.3 | 0 | 0 | 0 | 0 | 0.00% | YES |
| AZO 261218C04700000 | 4700.00 | 62.4 | 0 | 0 | 35 | 0 | 12.50% | |
| AZO 261218C04850000 | 4850.00 | 47.4 | 0 | 0 | 1 | 0 | 12.50% | |
| AZO 261218C04950000 | 4950.00 | 40 | 0 | 0 | 1 | 0 | 12.50% | |
| AZO 261218C05100000 | 5100.00 | 29.3 | 0 | 0 | 1 | 0 | 12.50% | |
| AZO 261218C05300000 | 5300.00 | 21 | 0 | 0 | 1 | 0 | 12.50% | |
| AZO 261218C06100000 | 6100.00 | 5.3 | 0 | 0 | 1 | 0 | 12.50% | |
| AZO 261218C02900000 | 2900.00 | 436.99 | 428.2 | 460 | 2 | 0 | 42.35% | YES |
The table below lists all put options on AZO expiring on 2026-12-18. 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 261218P03400000 | 3400.00 | 450 | 452 | 484.6 | 2 | 582 | 31.26% | YES |
| AZO 261218P03500000 | 3500.00 | 569.05 | 520 | 555.1 | 3 | 581 | 30.92% | YES |
| AZO 261218P03050000 | 3050.00 | 276.78 | 256.7 | 284.2 | 40 | 57 | 33.34% | |
| AZO 261218P04350000 | 4350.00 | 672.48 | 668 | 696.9 | 0 | 50 | 0.00% | YES |
| AZO 261218P02800000 | 2800.00 | 182.28 | 158.7 | 182.4 | 1 | 45 | 35.21% | |
| AZO 261218P03750000 | 3750.00 | 800 | 712 | 745.4 | 5 | 41 | 29.46% | YES |
| AZO 261218P03200000 | 3200.00 | 358.18 | 332.8 | 362.8 | 1 | 32 | 32.49% | YES |
| AZO 261218P03800000 | 3800.00 | 382.94 | 756 | 788.8 | 2 | 26 | 29.55% | YES |
| AZO 261218P03000000 | 3000.00 | 254.65 | 234.2 | 261.8 | 2 | 25 | 33.76% | |
| AZO 261218P04250000 | 4250.00 | 676 | 774.8 | 808.1 | 50 | 24 | 0.00% | YES |
| AZO 261218P03100000 | 3100.00 | 311.65 | 280.8 | 307.7 | 20 | 24 | 32.89% | YES |
| AZO 261218P03250000 | 3250.00 | 425.9 | 361.1 | 392 | 5 | 18 | 32.25% | YES |
| AZO 261218P02460000 | 2460.00 | 44.75 | 24 | 60 | 10 | 16 | 32.41% | |
| AZO 261218P03530000 | 3530.00 | 323.73 | 544 | 575.5 | 0 | 16 | 30.61% | YES |
| AZO 261218P02400000 | 2400.00 | 81.23 | 64.7 | 88 | 2 | 14 | 40.24% | |
| AZO 261218P04000000 | 4000.00 | 582.73 | 452 | 484.2 | 50 | 12 | 0.00% | YES |
| AZO 261218P02500000 | 2500.00 | 110 | 80.2 | 104 | 1 | 11 | 38.52% | |
| AZO 261218P03600000 | 3600.00 | 427.75 | 592.6 | 628.9 | 1 | 10 | 30.45% | YES |
| AZO 261218P03350000 | 3350.00 | 500.6 | 421.3 | 452.2 | 1 | 8 | 31.56% | YES |
| AZO 261218P02700000 | 2700.00 | 153.7 | 129.1 | 156 | 1 | 8 | 36.79% | |
| AZO 261218P02900000 | 2900.00 | 227.21 | 193.3 | 221 | 2 | 8 | 34.64% | |
| AZO 261218P03700000 | 3700.00 | 513.98 | 355.5 | 388 | 1 | 7 | 0.00% | YES |
| AZO 261218P01980000 | 1980.00 | 24.39 | 15.3 | 42.1 | 5 | 7 | 47.85% | |
| AZO 261218P03540000 | 3540.00 | 326.29 | 548 | 584 | 6 | 7 | 30.72% | YES |
| AZO 261218P02020000 | 2020.00 | 24.6 | 18.7 | 41.1 | 6 | 7 | 45.82% | |
| AZO 261218P02000000 | 2000.00 | 23.7 | 17.3 | 42.8 | 2 | 7 | 47.20% | |
| AZO 261218P03300000 | 3300.00 | 194.56 | 388 | 422.9 | 1 | 6 | 32.07% | YES |
| AZO 261218P02120000 | 2120.00 | 15.3 | 27.8 | 52 | 1 | 6 | 44.64% | |
| AZO 261218P01840000 | 1840.00 | 7.7 | 2 | 15.9 | 1 | 6 | 43.10% | |
| AZO 261218P01860000 | 1860.00 | 8 | 2.4 | 19.6 | 0 | 5 | 44.24% | |
| AZO 261218P02200000 | 2200.00 | 18.3 | 35 | 60 | 1 | 5 | 43.19% | |
| AZO 261218P02440000 | 2440.00 | 64.91 | 71.5 | 96 | 1 | 5 | 39.88% | |
| AZO 261218P03850000 | 3850.00 | 857.55 | 800 | 831.8 | 1 | 5 | 29.48% | YES |
| AZO 261218P02140000 | 2140.00 | 26.13 | 10 | 28 | 1 | 4 | 36.82% | |
| AZO 261218P03150000 | 3150.00 | 387.45 | 306.3 | 334.6 | 1 | 4 | 32.69% | YES |
| AZO 261218P02600000 | 2600.00 | 108 | 103.6 | 128 | 2 | 4 | 37.64% | |
| AZO 261218P04100000 | 4100.00 | 712.95 | 611 | 642.1 | 1 | 3 | 0.00% | YES |
| AZO 261218P02480000 | 2480.00 | 61.25 | 21.1 | 60 | 1 | 3 | 31.61% | |
| AZO 261218P03370000 | 3370.00 | 213.98 | 432 | 465 | 3 | 3 | 31.43% | YES |
| AZO 261218P01900000 | 1900.00 | 7.9 | 15.3 | 34.2 | 0 | 3 | 48.66% | |
| AZO 261218P01880000 | 1880.00 | 5 | 3 | 19.9 | 1 | 2 | 43.59% | |
| AZO 261218P01920000 | 1920.00 | 8.5 | 12.7 | 35.4 | 0 | 2 | 48.23% | |
| AZO 261218P02340000 | 2340.00 | 34.8 | 55.9 | 76.1 | 1 | 2 | 40.61% | |
| AZO 261218P02180000 | 2180.00 | 15.7 | 32.7 | 60 | 0 | 2 | 44.06% | |
| AZO 261218P02040000 | 2040.00 | 16.4 | 19 | 47.2 | 1 | 2 | 46.78% | |
| AZO 261218P02060000 | 2060.00 | 14 | 20.7 | 48 | 1 | 2 | 46.14% | |
| AZO 261218P03430000 | 3430.00 | 293.8 | 472 | 504.6 | 1 | 1 | 31.07% | YES |
| AZO 261218P01800000 | 1800.00 | 12.08 | 1.1 | 14.1 | 0 | 1 | 43.61% | |
| AZO 261218P01560000 | 1560.00 | 4.7 | 0 | 19.5 | 0 | 1 | 50.10% | |
| AZO 261218P01540000 | 1540.00 | 4.4 | 0 | 19.5 | 0 | 1 | 50.95% | |
| AZO 261218P03900000 | 3900.00 | 598.2 | 654.8 | 688 | 1 | 1 | 0.00% | YES |
| AZO 261218P03950000 | 3950.00 | 656 | 448 | 484 | 0 | 1 | 0.00% | YES |
| AZO 261218P04050000 | 4050.00 | 977 | 976 | 1010.6 | 1 | 1 | 29.30% | YES |
| AZO 261218P04200000 | 4200.00 | 788.45 | 686.4 | 718.5 | 1 | 1 | 0.00% | YES |
| AZO 261218P02280000 | 2280.00 | 59.52 | 46.9 | 68 | 0 | 1 | 41.54% | |
| AZO 261218P02260000 | 2260.00 | 56.77 | 42.6 | 68 | 0 | 1 | 42.41% | |
| AZO 261218P01580000 | 1580.00 | 10.53 | 0 | 19.5 | 0 | 1 | 56.20% | |
| AZO 261218P04500000 | 4500.00 | 547 | 768 | 786 | 1 | 1 | 0.00% | YES |
| AZO 261218P03550000 | 3550.00 | 271 | 444 | 464 | 1 | 1 | 0.00% | YES |
| AZO 261218P03390000 | 3390.00 | 312.56 | 444 | 478 | 0 | 1 | 31.31% | YES |
| AZO 261218P03570000 | 3570.00 | 394.2 | 572 | 606.5 | 0 | 1 | 30.61% | YES |
| AZO 261218P02240000 | 2240.00 | 25.7 | 39.9 | 64 | 0 | 1 | 42.39% | |
| AZO 261218P02300000 | 2300.00 | 28.6 | 47 | 72 | 0 | 1 | 41.52% | |
| AZO 261218P02320000 | 2320.00 | 33.2 | 49.8 | 76 | 1 | 1 | 41.46% | |
| AZO 261218P01960000 | 1960.00 | 8.5 | 15.2 | 38.1 | 0 | 1 | 47.43% | |
| AZO 261218P01940000 | 1940.00 | 12.5 | 0.05 | 9.3 | 0 | 1 | 35.39% | |
| AZO 261218P02160000 | 2160.00 | 14.8 | 30.5 | 56 | 0 | 1 | 43.95% | |
| AZO 261218P04750000 | 4750.00 | 1772 | 1658.6 | 1694.3 | 1 | 0 | 35.42% | YES |
| AZO 261218P06200000 | 6200.00 | 2414 | 2356.1 | 2390 | 0 | 0 | 0.00% | YES |
| AZO 261218P06000000 | 6000.00 | 1855.25 | 2134 | 2154 | 6 | 0 | 0.00% | YES |
| AZO 261218P05800000 | 5800.00 | 2014 | 1957.9 | 1996 | 0 | 0 | 0.00% | YES |
| AZO 261218P05700000 | 5700.00 | 1914 | 1854.3 | 1890 | 0 | 0 | 0.00% | YES |
| AZO 261218P05600000 | 5600.00 | 1814 | 1756.2 | 1790.2 | 0 | 0 | 0.00% | YES |
| AZO 261218P05500000 | 5500.00 | 1714 | 1657 | 1691.5 | 0 | 0 | 0.00% | YES |
| AZO 261218P05200000 | 5200.00 | 1704 | 1444 | 1484 | 0 | 0 | 0.00% | YES |
| AZO 261218P04950000 | 4950.00 | 1454 | 1212 | 1248 | 0 | 0 | 0.00% | YES |
| AZO 261218P04850000 | 4850.00 | 1354 | 1120 | 1160 | 0 | 0 | 0.00% | YES |
| AZO 261218P04400000 | 4400.00 | 800 | 0 | 0 | 4 | 0 | 0.00% | YES |
| AZO 261218P04300000 | 4300.00 | 724.6 | 0 | 0 | 50 | 0 | 0.00% | YES |
| AZO 261218P04150000 | 4150.00 | 543.6 | 0 | 0 | 1 | 0 | 0.00% | YES |
| AZO 261218P02420000 | 2420.00 | 65.5 | 0 | 0 | 11 | 0 | 6.25% | |
| AZO 261218P03450000 | 3450.00 | 236.65 | 0 | 0 | 4 | 0 | 0.00% | YES |
This page displays the full AZO options chain for contracts expiring on 2026-12-18. 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 2026-12-18. 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 2026-12-18. 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 2026-12-18 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 2026-12-18 approaches.
