AZO Options Chain
Data as of market close Apr 2, 2026
Open Interest by Strike
IV Skew
Volume by Strike
Calls
| Strike | Last | Bid | Ask | Chg | Vol | OI | IV |
|---|---|---|---|---|---|---|---|
| 2850.00 | 810.90 | 543.60 | 567.80 | 0.00 | 0 | 1 | 63.1% |
| 2950.00 | 455.20 | 444.00 | 476.90 | 0.00 | 0 | 1 | 60.5% |
| 3150.00 | 277.50 | 255.00 | 279.30 | 0.00 | 2 | 4 | 41.1% |
| 3200.00 | 248.89 | 213.20 | 235.30 | 0.00 | 3 | 4 | 38.6% |
| 3250.00 | 188.70 | 169.20 | 197.50 | 0.00 | 1 | 2 | 38.0% |
| 3300.00 | 120.00 | 134.30 | 156.30 | 0.00 | 1 | 14 | 35.0% |
| 3350.00 | 108.45 | 105.80 | 119.30 | -5.35 | 1 | 12 | 32.6% |
| 3400.00 | 80.60 | 72.80 | 94.80 | -25.70 | 1 | 23 | 33.3% |
| 3450.00 | 77.90 | 54.60 | 65.80 | 0.00 | 2 | 13 | 30.9% |
| 3500.00 | 59.05 | 36.90 | 44.40 | 0.00 | 1 | 24 | 29.5% |
| 3550.00 | 27.25 | 24.20 | 32.00 | -1.35 | 5 | 19 | 30.0% |
| 3600.00 | 17.50 | 16.30 | 22.30 | -5.50 | 2 | 35 | 30.3% |
| 3610.00 | 122.00 | 14.30 | 22.10 | 0.00 | 0 | 2 | 31.1% |
| 3620.00 | 32.42 | 9.40 | 25.50 | 0.00 | 6 | 7 | 33.7% |
| 3630.00 | 31.10 | 13.20 | 31.40 | 0.00 | 2 | 10 | 37.5% |
| 3640.00 | 31.51 | 8.80 | 17.40 | 0.00 | 1 | 8 | 31.0% |
| 3650.00 | 15.00 | 5.00 | 15.80 | 0.00 | 1 | 9 | 30.9% |
| 3660.00 | 105.56 | 8.30 | 15.00 | 0.00 | 2 | 3 | 31.2% |
| 3670.00 | 152.00 | 0.05 | 19.60 | 0.00 | 1 | 2 | 34.8% |
| 3680.00 | 153.00 | 0.05 | 15.40 | 0.00 | 1 | 3 | 33.0% |
| 3690.00 | 22.91 | 0.05 | 14.50 | 0.00 | 2 | 9 | 33.2% |
| 3700.00 | 22.35 | 0.05 | 13.60 | 0.00 | 3 | 7 | 33.3% |
| 3710.00 | 33.30 | 0.05 | 12.90 | 0.00 | 1 | 3 | 33.6% |
| 3720.00 | 18.40 | 0.05 | 12.20 | 0.00 | 1 | 2 | 33.8% |
| 3730.00 | 6.60 | 0.00 | 13.10 | 0.00 | 1 | 3 | 35.2% |
| 3740.00 | 127.00 | 0.00 | 15.00 | 0.00 | 1 | 4 | 37.3% |
| 3750.00 | 16.34 | 1.50 | 9.70 | 0.00 | 10 | 15 | 33.9% |
| 3760.00 | 14.33 | 0.00 | 9.30 | 0.00 | 1 | 3 | 34.2% |
| 3770.00 | 15.00 | 0.00 | 8.90 | 0.00 | 1 | 3 | 34.5% |
| 3780.00 | 181.30 | 0.05 | 8.40 | 0.00 | 0 | 1 | 34.7% |
| 3790.00 | 13.40 | 0.05 | 8.20 | 0.00 | 1 | 2 | 35.1% |
| 3800.00 | 9.80 | 0.05 | 15.60 | 0.00 | 5 | 22 | 42.0% |
| 3810.00 | 95.00 | 0.05 | 19.90 | 0.00 | 1 | 10 | 45.8% |
| 3820.00 | 54.78 | 0.05 | 20.00 | 0.00 | 5 | 10 | 46.6% |
| 3830.00 | 5.45 | 0.05 | 19.80 | 0.00 | 3 | 14 | 47.2% |
| 3840.00 | 18.82 | 0.05 | 12.50 | 0.00 | 5 | 34 | 42.3% |
| 3850.00 | 8.70 | 0.05 | 15.00 | 0.00 | 1 | 6 | 45.0% |
| 3870.00 | 8.40 | 0.05 | 19.90 | 0.00 | 1 | 1 | 50.1% |
| 3880.00 | 7.90 | 0.05 | 19.70 | 0.00 | 1 | 2 | 50.6% |
| 3900.00 | 7.30 | 0.05 | 19.20 | 0.00 | 1 | 21 | 51.7% |
| 3950.00 | 5.50 | 0.05 | 18.80 | 0.00 | 3 | 9 | 54.7% |
| 4000.00 | 4.50 | 0.05 | 12.50 | 0.00 | 1 | 14 | 52.5% |
| 4050.00 | 4.30 | 0.05 | 18.20 | 0.00 | 1 | 5 | 51.8% |
| 4100.00 | 1.92 | 0.05 | 17.20 | 0.00 | 10 | 16 | 54.0% |
| 4150.00 | 3.63 | 0.05 | 17.90 | 0.00 | 2 | 10 | 57.2% |
| 4200.00 | 3.25 | 0.05 | 15.00 | 0.00 | 15 | 143 | 57.9% |
| 4250.00 | 3.20 | 0.05 | 16.00 | 0.00 | 1 | 9 | 61.2% |
| 4300.00 | 0.95 | 0.00 | 1.30 | -0.05 | 16 | 250 | 48.2% |
| 4350.00 | 0.05 | 0.05 | 12.60 | -2.89 | 4 | 19 | 63.4% |
| 4400.00 | 1.00 | 0.25 | 2.00 | 0.00 | 35 | 215 | 51.3% |
| 4450.00 | 0.21 | 0.05 | 1.75 | -2.05 | 64 | 20 | 51.8% |
| 4500.00 | 0.29 | 0.05 | 12.20 | -0.41 | 28 | 19 | 70.0% |
| 4550.00 | 0.10 | 0.05 | 12.10 | -1.99 | 72 | 20 | 72.1% |
| 4600.00 | 0.05 | 0.05 | 7.20 | -2.04 | 26 | 39 | 68.6% |
| 4650.00 | 0.11 | 0.05 | 7.00 | 0.06 | 19 | 35 | 70.3% |
| 4700.00 | 0.10 | 0.05 | 1.00 | 0.00 | 7 | 91 | 57.4% |
| 4750.00 | 0.05 | 0.00 | 12.10 | -0.05 | 16 | 33 | 80.6% |
Puts
| Strike | Last | Bid | Ask | Chg | Vol | OI | IV |
|---|---|---|---|---|---|---|---|
| 2500.00 | 0.96 | 0.10 | 1.00 | 0.76 | 1 | 9 | 57.1% |
| 2800.00 | 1.60 | 0.15 | 1.70 | -2.40 | 7 | 53 | 43.7% |
| 2850.00 | 7.50 | 0.05 | 11.00 | 0.00 | 1 | 23 | 56.6% |
| 2900.00 | 9.50 | 0.05 | 20.00 | 0.00 | 1 | 5 | 51.0% |
| 2950.00 | 11.79 | 0.05 | 7.00 | 0.00 | 1 | 3 | 43.1% |
| 3000.00 | 9.70 | 0.85 | 8.80 | 0.00 | 3 | 64 | 41.0% |
| 3050.00 | 18.50 | 0.05 | 11.90 | 0.00 | 1 | 67 | 39.7% |
| 3100.00 | 14.05 | 9.00 | 26.10 | 0.00 | 1 | 49 | 44.9% |
| 3150.00 | 14.75 | 9.50 | 19.50 | -0.25 | 2 | 11 | 35.7% |
| 3200.00 | 19.94 | 14.90 | 23.80 | 0.00 | 12 | 42 | 33.0% |
| 3250.00 | 63.03 | 16.00 | 40.90 | 0.00 | 1 | 5 | 35.4% |
| 3300.00 | 41.20 | 36.40 | 45.60 | -2.41 | 1 | 69 | 31.0% |
| 3350.00 | 60.00 | 50.20 | 65.30 | -10.80 | 1 | 46 | 31.3% |
| 3400.00 | 83.65 | 72.40 | 91.20 | -9.35 | 2 | 25 | 32.2% |
| 3450.00 | 139.85 | 96.20 | 116.90 | 0.00 | 2 | 16 | 31.5% |
| 3500.00 | 142.80 | 127.70 | 138.00 | -38.90 | 3 | 20 | 27.2% |
| 3550.00 | 196.65 | 163.10 | 184.90 | 0.00 | 1 | 6 | 31.5% |
| 3600.00 | 208.50 | 201.30 | 225.80 | -48.19 | 2 | 6 | 32.3% |
| 3620.00 | 157.45 | 216.00 | 245.40 | 0.00 | 1 | 2 | 33.9% |
| 3630.00 | 120.00 | 224.30 | 254.10 | 0.00 | 1 | 3 | 34.2% |
| 3640.00 | 318.30 | 236.10 | 263.00 | 0.00 | 2 | 4 | 34.5% |
| 3650.00 | 327.80 | 248.60 | 272.00 | 0.00 | 7 | 13 | 34.8% |
| 3660.00 | 255.14 | 257.70 | 281.00 | 0.00 | 2 | 2 | 35.1% |
| 3670.00 | 262.88 | 258.30 | 292.80 | 0.00 | 2 | 0 | 36.9% |
| 3680.00 | 153.47 | 268.00 | 302.10 | 0.00 | 1 | 3 | 37.4% |
| 3690.00 | 229.76 | 278.40 | 312.00 | 0.00 | 1 | 3 | 38.1% |
| 3700.00 | 322.85 | 285.70 | 320.80 | 0.00 | 2 | 6 | 38.3% |
| 3710.00 | 175.07 | 297.40 | 330.30 | 0.00 | 3 | 3 | 38.8% |
| 3720.00 | 180.43 | 305.30 | 339.80 | 0.00 | 3 | 3 | 39.3% |
| 3730.00 | 155.00 | 315.20 | 349.30 | 0.00 | 1 | 4 | 39.7% |
| 3740.00 | 168.81 | 324.40 | 359.00 | 0.00 | 0 | 3 | 40.3% |
| 3750.00 | 358.88 | 334.50 | 368.60 | 0.00 | 1 | 12 | 40.8% |
| 3760.00 | 153.33 | 344.10 | 378.30 | 0.00 | 0 | 1 | 41.4% |
| 3770.00 | 185.29 | 353.90 | 388.00 | 0.00 | 0 | 1 | 41.9% |
| 3800.00 | 232.35 | 383.20 | 417.30 | 0.00 | 0 | 1 | 43.7% |
| 3820.00 | 306.90 | 402.80 | 438.40 | 0.00 | 1 | 159 | 45.9% |
| 3830.00 | 182.15 | 412.80 | 446.80 | 0.00 | 0 | 1 | 45.4% |
| 3840.00 | 180.17 | 422.60 | 456.70 | 0.00 | 0 | 2 | 46.1% |
| 3850.00 | 556.62 | 432.50 | 466.60 | 0.00 | 1 | 1 | 46.7% |
| 3860.00 | 226.00 | 442.40 | 476.50 | 0.00 | 0 | 1 | 47.3% |
| 3870.00 | 242.29 | 452.30 | 486.40 | 0.00 | 0 | 0 | 47.9% |
| 3880.00 | 512.00 | 462.20 | 496.40 | 0.00 | 0 | 1 | 48.6% |
| 4000.00 | 656.00 | 584.00 | 613.40 | 0.00 | 0 | 0 | 53.9% |
| 4050.00 | 380.30 | 631.90 | 666.00 | 0.00 | 2 | 0 | 59.3% |
| 4200.00 | 525.30 | 781.90 | 816.00 | 0.00 | 0 | 0 | 68.2% |
| 4250.00 | 453.00 | 840.80 | 863.40 | 0.00 | 0 | 0 | 50.9% |
| 4350.00 | 1012.40 | 935.90 | 963.30 | 0.00 | 0 | 0 | 73.7% |
| 4500.00 | 1133.70 | 1085.90 | 1113.30 | 0.00 | 0 | 0 | 81.3% |
| 4600.00 | 1264.10 | 1190.20 | 1213.30 | 0.00 | 0 | 0 | 64.4% |
| 4650.00 | 1312.00 | 1240.00 | 1263.30 | 0.00 | 0 | 0 | 65.9% |
| 4750.00 | 1412.00 | 1340.50 | 1363.30 | 0.00 | 0 | 0 | 70.7% |
Sign up free to access Options Chain Data
Explore AZO options data including implied volatility rankings, gamma and delta exposure, max pain levels, and expected price moves. AI-generated reports provide directional, income, and earnings analysis.