Pre-market
⌘K
Sign in Sign up

AZO Options Strategy Builder

1458 contracts
← →
Previous-day view · Mon Sep 21 close. You are previewing the previous trading day. Subscribe to see today live and every other date — plans start at Delta, $39/mo. Sign up Sign in
Click a strike to add a leg · drag a leg to move it
AZO 2826.60
Expected move by Oct 16 ±$257.53 ±9.1% $2569.07 – $3084.13 90%: $2285.08 – $3368.12 Earnings before expiry
What's your view on AZO?

Pick a view above for trades struck at the expected move

Or click a strike on the rail to add a leg — or start from a template and move it afterwards.

Add a leg to see how the position behaves across price and volatility.

Every quote and Greek, one row per strike.
254 contracts 243 two-sided
CALLS Strike PUTS
OI Vol Delta IV Bid Ask Bid Ask IV Delta Vol OI
0 0 1.00 93% 1354.80 1387.00 $1460.00 0.05 8.60 122% -0.01 17 8
4 4 0.99 109% 1338.00 1367.10 $1480.00 0.00 40.00 109% -0.01 5 6
0 0 1.00 0% 1312.90 1344.10 $1500.00 0.00 0.05 135% -0.02 1 3
0 0 1.00 0% 1293.90 1326.40 $1520.00 0.00 3.70 133% -0.02 1 1
0 0 1.00 80% 1275.20 1306.50 $1540.00 0.00 0.30 131% -0.02 1 0
0 0 1.00 76% 1255.10 1286.60 $1560.00 0.00 0.05 73% -0.00 3 1
0 0 1.00 0% 1232.10 1266.70 $1580.00 0.05 17.30 123% -0.02 6 2
0 0 1.00 87% 1216.50 1246.80 $1600.00 0.05 8.80 107% -0.01 3 20
0 0 1.00 0% 1192.60 1226.80 $1620.00 0.00 4.10 118% -0.02 1 8
1 1 1.00 72% 1175.30 1206.90 $1640.00 0.00 40.00 81% -0.00 1 23
0 0 1.00 80% 1155.70 1187.50 $1660.00 0.00 40.00 113% -0.02 1 5
0 0 0.99 91% 1138.40 1168.00 $1680.00 0.00 40.00 111% -0.02 3 15
0 0 0.99 83% 1117.40 1147.70 $1700.00 0.15 0.20 68% -0.00 42 26
0 0 1.00 75% 1095.40 1128.20 $1720.00 0.10 17.40 107% -0.03 17 0
0 0 1.00 66% 1075.00 1107.90 $1740.00 0.10 17.50 105% -0.03 8 4
0 0 0.99 77% 1057.20 1088.00 $1760.00 0.35 0.75 71% -0.00 22 2
0 0 1.00 0% 1032.20 1066.60 $1780.00 0.00 3.50 100% -0.03 0 0
0 0 0.99 72% 1017.20 1047.80 $1800.00 0.20 14.30 95% -0.02 1 0
0 0 0.99 77% 999.10 1027.90 $1820.00 0.00 40.00 96% -0.03 0 0
0 0 0.99 69% 977.10 1008.10 $1840.00 0.05 27.30 102% -0.04 0 0
0 0 1.00 0% 954.80 988.20 $1860.00 0.05 27.30 100% -0.04 0 0
0 0 1.00 0% 934.20 966.30 $1880.00 0.05 27.40 98% -0.04 0 0
0 0 1.00 58% 915.00 949.00 $1900.00 0.50 17.90 88% -0.03 0 0
0 0 0.99 71% 899.10 929.60 $1920.00 0.05 27.50 94% -0.04 0 0
0 0 0.99 68% 878.20 909.80 $1940.00 0.05 27.50 92% -0.04 0 0
0 0 0.98 69% 858.70 891.60 $1960.00 0.05 27.60 90% -0.05 0 0
0 0 0.99 57% 838.60 866.80 $1980.00 0.05 18.30 80% -0.04 0 0
0 0 0.99 63% 818.20 850.50 $2000.00 0.50 2.00 58% -0.01 21 8
1 1 0.99 58% 799.40 827.40 $2020.00 0.05 27.80 84% -0.05 0 0
0 0 0.98 61% 778.40 811.00 $2040.00 0.05 27.80 82% -0.05 0 0
0 0 0.98 60% 758.80 791.30 $2060.00 0.05 28.00 81% -0.05 0 0
0 0 1.00 47% 736.80 768.50 $2080.00 0.05 28.10 79% -0.05 0 0
0 0 0.98 59% 719.40 752.00 $2100.00 0.05 28.20 77% -0.05 0 0
0 0 0.97 61% 703.20 731.60 $2120.00 0.05 28.50 75% -0.06 0 0
0 0 0.98 57% 680.80 712.00 $2140.00 0.10 19.80 67% -0.04 15 0
0 0 0.96 62% 668.00 692.60 $2160.00 0.05 20.20 65% -0.05 16 0
1 1 0.96 59% 645.20 673.50 $2180.00 0.20 14.00 59% -0.04 13 0
0 0 0.95 60% 629.20 653.70 $2200.00 0.05 15.00 58% -0.04 1 0
0 0 0.96 57% 606.30 634.80 $2220.00 0.05 20.20 60% -0.05 2 3
0 0 0.96 53% 585.50 613.10 $2240.00 0.05 20.20 58% -0.05 2 0
0 0 0.96 53% 566.00 594.00 $2260.00 0.05 20.20 57% -0.05 1 0
0 0 0.94 57% 552.40 577.40 $2280.00 0.05 20.20 55% -0.05 3 1
4 1 0.94 53% 529.00 556.00 $2300.00 3.50 13.00 51% -0.05 14 4
0 0 0.93 53% 510.20 539.70 $2320.00 0.50 20.50 52% -0.06 0 0
0 0 0.93 52% 491.90 518.40 $2340.00 1.80 19.60 50% -0.06 21 2
0 0 0.91 54% 475.40 505.00 $2360.00 6.20 19.70 50% -0.07 4 4
4 4 0.91 52% 456.70 483.50 $2380.00 5.10 25.10 50% -0.08 0 0
0 0 0.91 49% 434.30 464.00 $2400.00 7.60 18.00 46% -0.08 17 24
0 0 0.90 49% 416.80 445.20 $2420.00 9.50 28.30 50% -0.10 8 6
0 0 0.89 50% 400.20 427.40 $2440.00 10.20 19.90 45% -0.09 3 23
0 0 0.87 50% 387.40 409.10 $2460.00 14.10 32.80 49% -0.12 9 1
1 1 0.87 49% 365.60 392.50 $2480.00 17.00 30.70 48% -0.13 15 43
1 1 0.84 51% 352.90 379.60 $2500.00 19.90 30.00 46% -0.14 12 35
1 1 0.83 49% 336.00 360.00 $2520.00 23.00 41.30 48% -0.16 16 9
1 1 0.82 48% 319.40 341.20 $2540.00 29.90 35.00 46% -0.17 87 6
0 0 0.81 49% 311.10 336.00 $2550.00 28.20 46.20 47% -0.18 14 11
0 0 0.81 49% 303.80 325.10 $2560.00 30.10 48.40 48% -0.19 11 37
0 0 0.79 48% 284.00 310.50 $2580.00 38.40 53.30 49% -0.21 9 7
2 3 0.78 46% 262.70 295.10 $2600.00 39.50 54.00 47% -0.22 40 14
0 0 0.76 46% 247.70 282.60 $2620.00 43.40 62.60 47% -0.24 15 46
0 0 0.74 47% 238.00 269.00 $2640.00 48.40 66.40 46% -0.26 4 13
0 1 0.73 47% 232.30 258.50 $2650.00 52.70 70.90 46% -0.27 10 47
0 0 0.72 47% 224.00 255.00 $2660.00 54.40 73.80 46% -0.28 13 9
0 0 0.70 46% 206.00 239.50 $2680.00 60.60 77.20 46% -0.30 19 20
3 10 0.68 46% 197.30 219.70 $2700.00 67.30 80.00 45% -0.32 33 52
0 0 0.66 46% 185.00 212.30 $2720.00 70.50 90.50 45% -0.34 5 12
0 1 0.63 47% 181.00 200.00 $2740.00 82.20 102.20 46% -0.37 1 16
0 11 0.62 47% 171.90 198.90 $2750.00 86.40 100.90 45% -0.38 13 68
0 1 0.61 46% 161.50 188.40 $2760.00 90.60 109.80 45% -0.39 13 6
1 1 0.59 46% 153.30 177.40 $2780.00 100.70 113.90 45% -0.41 7 17
2 6 0.56 48% 148.20 168.90 $2800.00 108.80 122.00 44% -0.44 47 139
0 0 0.55 47% 137.60 164.00 $2810.00 108.70 137.50 46% -0.45 14 50
1 5 0.54 47% 132.60 157.00 $2820.00 122.40 134.10 46% -0.46 36 13
0 11 0.53 47% 126.00 152.20 $2830.00 124.80 136.90 45% -0.47 36 4
6 129 0.52 45% 123.40 135.60 $2840.00 128.00 140.00 44% -0.49 96 45
5 70 0.50 45% 119.80 132.00 $2850.00 130.90 155.60 45% -0.50 15 19
3 7 0.49 46% 116.50 132.00 $2860.00 133.60 161.20 45% -0.51 1 27
6 8 0.48 47% 109.50 136.00 $2870.00 139.10 169.20 45% -0.52 1 30
6 8 0.47 46% 103.50 132.30 $2880.00 145.10 175.70 45% -0.53 1 119
7 12 0.46 45% 101.30 120.10 $2890.00 153.60 176.00 45% -0.55 3 22
25 77 0.45 46% 100.10 117.90 $2900.00 156.40 186.60 45% -0.56 22 66
27 12 0.44 47% 97.80 114.90 $2910.00 163.20 193.10 45% -0.57 7 10
10 3 0.43 46% 91.60 109.90 $2920.00 168.90 199.20 45% -0.58 3 3
11 1 0.42 47% 92.00 106.10 $2930.00 175.10 206.50 45% -0.59 1 31
2 1 0.40 47% 84.10 103.40 $2940.00 183.70 205.70 45% -0.61 6 14
47 12 0.39 47% 81.00 98.90 $2950.00 188.10 218.20 46% -0.61 1 24
9 1 0.38 47% 78.80 95.40 $2960.00 196.10 222.80 45% -0.63 1 2
0 3 0.37 46% 73.80 92.10 $2970.00 201.40 232.00 45% -0.64 1 9
33 1 0.36 46% 69.90 90.10 $2980.00 210.10 243.90 47% -0.64 3 6
21 9 0.35 46% 67.20 86.60 $2990.00 216.60 247.80 46% -0.65 1 2
85 42 0.34 45% 66.40 75.30 $3000.00 223.80 255.80 46% -0.66 1 31
4 2 0.33 46% 60.80 79.80 $3010.00 231.80 261.80 46% -0.67 8 15
6 2 0.32 46% 57.00 77.00 $3020.00 239.20 273.30 47% -0.68 2 7
3 2 0.31 46% 55.20 75.20 $3030.00 246.80 280.20 47% -0.69 0 0
44 1 0.30 46% 51.80 71.80 $3040.00 254.40 287.90 47% -0.70 1 5
5 22 0.29 47% 53.00 69.30 $3050.00 261.00 292.20 46% -0.71 10 6
47 1 0.28 46% 47.90 67.00 $3060.00 269.90 300.00 47% -0.72 1 2
8 1 0.28 47% 48.70 65.50 $3070.00 278.00 307.40 47% -0.73 0 0
85 6 0.27 47% 43.60 62.50 $3080.00 284.60 315.50 47% -0.74 0 0
3 4 0.26 47% 40.50 60.50 $3090.00 292.70 324.20 47% -0.75 0 0
58 59 0.26 48% 48.00 55.20 $3100.00 300.80 331.00 47% -0.76 9 12
24 3 0.25 48% 43.00 56.60 $3110.00 309.10 339.50 47% -0.76 0 0
8 1 0.23 47% 35.90 54.70 $3120.00 319.00 345.80 47% -0.77 0 0
21 2 0.23 47% 36.10 53.60 $3130.00 327.40 355.60 47% -0.78 0 0
2 3 0.22 47% 32.10 51.30 $3140.00 335.80 363.90 47% -0.78 0 0
131 23 0.21 47% 31.10 49.60 $3150.00 344.60 372.40 48% -0.79 1 6
5 2 0.21 47% 29.30 48.10 $3160.00 352.00 383.20 48% -0.79 0 0
28 5 0.20 47% 29.30 46.60 $3170.00 357.90 385.20 46% -0.82 0 0
5 4 0.19 47% 25.90 45.10 $3180.00 366.20 393.10 46% -0.82 0 0
22 11 0.18 47% 25.20 41.30 $3190.00 377.30 406.40 48% -0.82 0 0
40 9 0.18 47% 25.90 38.70 $3200.00 388.00 411.00 47% -0.83 1 1
14 20 0.18 48% 24.30 41.60 $3210.00 396.00 419.70 47% -0.84 0 0
7 1 0.17 48% 20.20 39.90 $3220.00 403.90 426.60 47% -0.85 0 0
21 3 0.16 48% 19.30 38.70 $3230.00 411.00 440.90 48% -0.85 0 0
11 7 0.16 48% 17.90 37.50 $3240.00 420.00 445.40 47% -0.86 0 0
9 7 0.15 49% 18.00 36.40 $3250.00 432.00 458.80 49% -0.85 1 1
66 2 0.15 49% 15.90 35.70 $3260.00 440.00 464.00 48% -0.87 0 0
21 136 0.12 48% 13.20 28.40 $3300.00 477.90 499.80 48% -0.88 2 4
16 5 0.11 49% 8.30 27.20 $3350.00 520.80 545.50 47% -0.91 2 2
62 3 0.09 49% 4.90 22.60 $3400.00 570.00 599.60 51% -0.91 0 0
49 6 0.09 54% 12.00 20.90 $3450.00 617.60 646.30 52% -0.93 2 2
73 21 0.07 53% 4.80 19.80 $3500.00 668.00 692.10 53% -0.94 0 0
40 19 0.06 53% 0.05 19.80 $3550.00 716.80 743.20 55% -0.94 0 0
66 23 0.05 53% 6.00 9.50 $3600.00 763.30 786.20 50% -0.98 1 1
33 7 0.06 58% 0.10 20.00 $3650.00 812.40 836.50 51% -0.98 1 1
65 21 0.03 54% 0.10 10.00 $3700.00 861.40 889.80 57% -0.97 0 0
36 8 0.02 51% 0.10 5.50 $3750.00 912.00 940.60 60% -0.97 0 0