AZ Option Chain

Data as of Oct 28, 2026

Report date

Expirations

Expiration range

–

Type

Strikes

Chain type

Strike range

–

Volume

–

Last

6.16

Change

-0.11

Open

6.20

Previous

6.27

High

6.29

Low

6.14

Bid

-

Ask

-

Volume

211,600

Trades

-

Dividend

0.44

Yield

4.86%

Ex-Div

Apr 27, 2009

Impl Vol

0.994

Hist Vol

0.710

Opt Volume

503

Open Int

44,630

IV Quote Option Chain Price History 10 Day Snapshot Strike Pegger Volatility Skew Trade Finder

Expires Nov 20, 2026

Calls								Strike	Puts
Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS	$	Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS
—	—	—	—	—	—	—	—	4.00	AZ 261120P00004000	0.00	2.15	0.35	0.00	0	50	S
AZ 261120C00005000	1.00	1.75	1.40	1.28	8	8	S	5.00	AZ 261120P00005000	0.00	2.25	0.30	0.05	0	110	S
AZ 261120C00006000	0.40	0.80	0.71	0.55	40	1,087	S	6.00	AZ 261120P00006000	0.25	0.65	0.50	0.31	10	395	S
AZ 261120C00007000	0.05	0.60	0.30	0.18	10	334	S	7.00	AZ 261120P00007000	0.50	1.85	1.42	0.92	0	573	S
AZ 261120C00008000	0.00	0.35	0.15	0.04	0	51	S	8.00	AZ 261120P00008000	1.75	2.10	2.37	1.77	0	3,087	S
AZ 261120C00009000	0.00	0.75	0.39	0.01	0	801	S	9.00	AZ 261120P00009000	2.05	4.20	3.40	2.72	0	359	S

Expires Dec 18, 2026

Calls								Strike	Puts
Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS	$	Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS
—	—	—	—	—	—	—	—	4.00	AZ 261218P00004000	0.00	2.20	0.20	0.01	0	87	S
AZ 261218C00005000	1.10	1.80	1.20	1.61	0	511	S	5.00	AZ 261218P00005000	0.10	0.35	0.45	0.10	0	182	S
AZ 261218C00006000	0.65	1.15	1.00	0.95	0	83	S	6.00	AZ 261218P00006000	0.30	1.20	0.80	0.37	0	37	S
AZ 261218C00007000	0.50	0.60	0.55	0.50	37	22,963	S	7.00	AZ 261218P00007000	1.15	1.40	1.57	0.85	0	238	S
AZ 261218C00008000	0.05	0.75	0.21	0.25	0	228	S	8.00	AZ 261218P00008000	1.90	2.20	2.12	1.52	0	1,714	S
AZ 261218C00009000	0.00	0.75	0.18	0.11	0	9	S	9.00	AZ 261218P00009000	2.80	3.20	2.60	2.32	0	481	S

Below are few quick-links for most popular options chains: