AZO option chain AutoZone, Inc.
Cboe delayed options data · as of 00:33 UTC
Each row is one strike. The left half is the call, the right half the put. Bid/ask are what buyers and sellers currently quote; volume is contracts traded this session; open interest is standing contracts. The highlighted row sits closest to the stock price.
This expiration prices a move of about ±10.0% (2,641.97–3,227.07) · ATM IV 35.9% · P/C open interest 1.65
| CALLS | Strike | PUTS | ||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Bid | Ask | Vol | OIThe number of option contracts currently outstanding at a strike or expiration. High open interest shows where positions are concentrated. | IV | ΔModel sensitivity of an option's price to a $1 move in the stock; also used as a rough moneyness scale (a 25-delta option is well out of the money). | Γ | Θ | Bid | Ask | Vol | OI | IV | Δ | Γ | Θ | |
| 1,446 | 1,482 | 76.8% | 1.00 | 0.0000 | 0.000 | 1,480 | 0.0500 | 0.1000 | 2 | 62.0% | -0.00 | 0.0000 | -0.024 | |||
| 1,426 | 1,462 | 75.3% | 1.00 | 0.0000 | 0.000 | 1,500 | 0 | 0.1500 | 60.9% | -0.00 | 0.0000 | -0.025 | ||||
| 1,406 | 1,442 | 74.8% | 1.00 | 0.0000 | 0.000 | 1,520 | 0 | 0.2000 | 61.1% | -0.00 | 0.0000 | -0.027 | ||||
| 1,386 | 1,422 | 73.3% | 1.00 | 0.0000 | 0.000 | 1,540 | 0.0500 | 17.30 | 100.2% | -0.00 | 0.0000 | -0.030 | ||||
| 1,366 | 1,402 | 71.9% | 1.00 | 0.0000 | 0.000 | 1,560 | 0.0500 | 17.30 | 98.5% | -0.00 | 0.0000 | -0.032 | ||||
| 1,346 | 1,382 | 68.5% | 1.00 | 0.0000 | 0.000 | 1,580 | 0.0500 | 17.40 | 96.8% | -0.00 | 0.0000 | -0.035 | ||||
| 1,327 | 1,362 | 69.9% | 1.00 | 0.0000 | 0.000 | 1,600 | 0.0500 | 17.40 | 95.1% | -0.00 | 0.0000 | -0.037 | ||||
| 1,307 | 1,341 | 59.6% | 1.00 | 0.0000 | 0.000 | 1,620 | 0.0500 | 17.40 | 93.4% | -0.00 | 0.0000 | -0.040 | ||||
| 1,287 | 1,322 | 1 | 63.7% | 1.00 | 0.0000 | 0.000 | 1,640 | 0.0500 | 17.50 | 22 | 91.8% | -0.00 | 0.0000 | -0.043 | ||
| 1,267 | 1,303 | 66.9% | 1.00 | 0.0000 | 0.000 | 1,660 | 0.0500 | 17.50 | 2 | 90.1% | -0.00 | 0.0000 | -0.047 | |||
| 1,247 | 1,283 | 65.8% | 1.00 | 0.0000 | 0.000 | 1,680 | 0.0500 | 17.60 | 12 | 88.5% | -0.00 | 0.0000 | -0.050 | |||
| 1,227 | 1,263 | 64.8% | 1.00 | 0.0000 | 0.000 | 1,700 | 0.0500 | 0.5500 | 4 | 56.4% | -0.00 | 0.0000 | -0.054 | |||
| 1,208 | 1,242 | 58.4% | 1.00 | 0.0000 | 0.000 | 1,720 | 0.0500 | 17.70 | 85.4% | -0.00 | 0.0000 | -0.059 | ||||
| 1,188 | 1,223 | 63.1% | 1.00 | 0.0000 | 0.000 | 1,740 | 0.0500 | 17.80 | 1 | 83.9% | -0.00 | 0.0000 | -0.063 | |||
| 1,168 | 1,204 | 62.6% | 1.00 | 0.0000 | 0.000 | 1,760 | 0.0500 | 17.80 | 1 | 82.3% | -0.00 | 0.0000 | -0.068 | |||
| 1,148 | 1,182 | 56.1% | 1.00 | 0.0000 | 0.000 | 1,780 | 0.0500 | 17.90 | 80.8% | -0.00 | 0.0000 | -0.073 | ||||
| 1,128 | 1,164 | 60.8% | 1.00 | 0.0000 | 0.000 | 1,800 | 0.0500 | 18.00 | 79.3% | -0.00 | 0.0000 | -0.079 | ||||
| 1,108 | 1,144 | 59.5% | 1.00 | 0.0000 | 0.000 | 1,820 | 0.0500 | 18.10 | 77.9% | -0.00 | 0.0000 | -0.085 | ||||
| 1,089 | 1,124 | 58.2% | 1.00 | 0.0000 | 0.000 | 1,840 | 0.0500 | 18.20 | 76.4% | -0.01 | 0.0000 | -0.091 | ||||
| 1,069 | 1,104 | 57.0% | 0.99 | 0.0000 | 0.000 | 1,860 | 0.0500 | 18.30 | 75.0% | -0.01 | 0.0000 | -0.098 | ||||
| 1,049 | 1,084 | 55.7% | 0.99 | 0.0000 | 0.000 | 1,880 | 0.0500 | 18.50 | 73.6% | -0.01 | 0.0000 | -0.106 | ||||
| 1,029 | 1,064 | 54.7% | 0.99 | 0.0000 | 0.000 | 1,900 | 0.0500 | 18.60 | 72.2% | -0.01 | 0.0000 | -0.114 | ||||
| 1,010 | 1,045 | 56.2% | 0.99 | 0.0000 | 0.000 | 1,920 | 0.0500 | 18.70 | 70.8% | -0.01 | 0.0000 | -0.122 | ||||
| 990.00 | 1,026 | 55.5% | 0.99 | 0.0000 | 0.000 | 1,940 | 0 | 18.90 | 69.5% | -0.01 | 0.0000 | -0.131 | ||||
| 970.30 | 1,006 | 54.7% | 0.99 | 0.0000 | 0.000 | 1,960 | 0 | 19.00 | 68.1% | -0.01 | 0.0000 | -0.141 | ||||
| 949.50 | 986.20 | 52.7% | 0.99 | 0.0000 | 0.000 | 1,980 | 0 | 19.20 | 66.8% | -0.01 | 0.0000 | -0.151 | ||||
| 930.70 | 964.80 | 50.8% | 0.99 | 0.0001 | -0.001 | 2,000 | 0 | 4.00 | 50.8% | -0.01 | 0.0001 | -0.163 | ||||
| 911.10 | 946.00 | 1 | 51.7% | 0.99 | 0.0001 | -0.017 | 2,020 | 0 | 19.60 | 64.2% | -0.01 | 0.0001 | -0.175 | |||
| 891.50 | 926.20 | 51.1% | 0.99 | 0.0001 | -0.033 | 2,040 | 0 | 19.90 | 63.0% | -0.01 | 0.0001 | -0.188 | ||||
| 871.80 | 906.80 | 50.7% | 0.99 | 0.0001 | -0.050 | 2,060 | 0 | 20.10 | 61.7% | -0.01 | 0.0001 | -0.201 | ||||
| 852.20 | 888.00 | 51.0% | 0.98 | 0.0001 | -0.068 | 2,080 | 0 | 20.40 | 60.5% | -0.02 | 0.0001 | -0.216 | ||||
| 832.70 | 867.40 | 49.5% | 0.98 | 0.0001 | -0.086 | 2,100 | 0 | 20.70 | 59.2% | -0.02 | 0.0001 | -0.231 | ||||
| 813.10 | 847.80 | 48.9% | 0.98 | 0.0001 | -0.106 | 2,120 | 0 | 21.00 | 58.0% | -0.02 | 0.0001 | -0.248 | ||||
| 793.60 | 828.00 | 48.1% | 0.98 | 0.0001 | -0.127 | 2,140 | 0 | 21.40 | 56.9% | -0.02 | 0.0001 | -0.266 | ||||
| 774.10 | 807.80 | 47.0% | 0.98 | 0.0001 | -0.149 | 2,160 | 0 | 21.80 | 55.7% | -0.02 | 0.0001 | -0.285 | ||||
| 754.60 | 789.30 | 1 | 47.3% | 0.98 | 0.0001 | -0.173 | 2,180 | 0 | 22.20 | 54.6% | -0.03 | 0.0001 | -0.305 | |||
| 735.20 | 769.90 | 46.8% | 0.97 | 0.0001 | -0.197 | 2,200 | 0 | 22.50 | 53.4% | -0.03 | 0.0001 | -0.326 | ||||
| 715.80 | 750.50 | 46.2% | 0.97 | 0.0001 | -0.223 | 2,220 | 0 | 23.10 | 3 | 52.3% | -0.03 | 0.0001 | -0.349 | |||
| 696.50 | 731.20 | 45.8% | 0.97 | 0.0002 | -0.250 | 2,240 | 0 | 23.60 | 51.2% | -0.03 | 0.0002 | -0.372 | ||||
| 677.20 | 711.90 | 45.3% | 0.96 | 0.0002 | -0.279 | 2,260 | 0 | 24.20 | 50.1% | -0.04 | 0.0002 | -0.398 | ||||
| 657.30 | 691.50 | 43.7% | 0.96 | 0.0002 | -0.308 | 2,280 | 0 | 24.90 | 49.1% | -0.04 | 0.0002 | -0.425 | ||||
| 638.00 | 672.40 | 3 | 43.2% | 0.96 | 0.0002 | -0.340 | 2,300 | 0 | 25.60 | 48.0% | -0.04 | 0.0002 | -0.453 | |||
| 619.00 | 654.50 | 43.5% | 0.95 | 0.0002 | -0.373 | 2,320 | 0 | 28.40 | 47.8% | -0.05 | 0.0002 | -0.483 | ||||
| 600.00 | 635.50 | 43.1% | 0.95 | 0.0002 | -0.407 | 2,340 | 0 | 29.20 | 46.8% | -0.05 | 0.0002 | -0.514 | ||||
| 581.90 | 616.00 | 42.8% | 0.94 | 0.0003 | -0.443 | 2,360 | 0 | 30.00 | 1 | 45.7% | -0.06 | 0.0003 | -0.547 | |||
| 563.00 | 597.70 | 4 | 42.5% | 0.94 | 0.0003 | -0.481 | 2,380 | 0 | 30.00 | 44.4% | -0.06 | 0.0003 | -0.581 | |||
| 543.70 | 577.80 | 41.4% | 0.93 | 0.0003 | -0.520 | 2,400 | 0 | 30.00 | 43.0% | -0.07 | 0.0003 | -0.618 | ||||
| 525.80 | 560.00 | 41.6% | 0.93 | 0.0003 | -0.560 | 2,420 | 0.1000 | 30.10 | 41.7% | -0.07 | 0.0003 | -0.655 | ||||
| 507.40 | 541.90 | 41.3% | 0.92 | 0.0004 | -0.602 | 2,440 | 0.8000 | 30.80 | 40.8% | -0.08 | 0.0004 | -0.694 | ||||
| 489.00 | 523.50 | 40.9% | 0.91 | 0.0004 | -0.646 | 2,460 | 1.70 | 31.70 | 40.1% | -0.09 | 0.0004 | -0.735 | ||||
| 470.80 | 505.30 | 40.5% | 0.91 | 0.0004 | -0.691 | 2,480 | 3.10 | 33.10 | 39.5% | -0.10 | 0.0004 | -0.777 | ||||
| 452.70 | 487.20 | 40.1% | 0.90 | 0.0004 | -0.737 | 2,500 | 6.00 | 35.90 | 3 | 39.8% | -0.10 | 0.0004 | -0.820 | |||
| 434.90 | 468.60 | 1 | 39.6% | 0.89 | 0.0005 | -0.784 | 2,520 | 7.40 | 37.40 | 39.1% | -0.11 | 0.0005 | -0.865 | |||
| 417.30 | 451.80 | 1 | 39.5% | 0.88 | 0.0005 | -0.832 | 2,540 | 9.40 | 39.40 | 38.7% | -0.12 | 0.0005 | -0.910 | |||
| 408.50 | 442.30 | 39.1% | 0.87 | 0.0005 | -0.857 | 2,550 | 10.10 | 40.00 | 38.3% | -0.13 | 0.0005 | -0.933 | ||||
| 400.00 | 434.70 | 39.2% | 0.87 | 0.0005 | -0.882 | 2,560 | 12.10 | 42.10 | 38.5% | -0.13 | 0.0005 | -0.957 | ||||
| 382.30 | 417.50 | 38.8% | 0.86 | 0.0006 | -0.931 | 2,580 | 14.80 | 44.80 | 38.2% | -0.14 | 0.0006 | -1.004 | ||||
| 365.30 | 400.00 | 38.4% | 0.85 | 0.0006 | -0.982 | 2,600 | 18.20 | 48.20 | 2 | 38.1% | -0.16 | 0.0006 | -1.052 | |||
| 352.00 | 377.50 | 37.6% | 0.83 | 0.0006 | -1.032 | 2,620 | 25.60 | 45.10 | 6 | 37.5% | -0.17 | 0.0006 | -1.100 | |||
| 332.30 | 364.00 | 37.3% | 0.82 | 0.0007 | -1.083 | 2,640 | 28.90 | 48.30 | 2 | 5 | 37.1% | -0.18 | 0.0007 | -1.148 | ||
| 327.40 | 356.00 | 37.8% | 0.81 | 0.0007 | -1.108 | 2,650 | 30.60 | 50.00 | 2 | 5 | 37.0% | -0.19 | 0.0007 | -1.171 | ||
| 316.20 | 348.00 | 37.1% | 0.81 | 0.0007 | -1.133 | 2,660 | 32.40 | 51.80 | 5 | 36.8% | -0.20 | 0.0007 | -1.196 | |||
| 304.00 | 332.00 | 37.5% | 0.79 | 0.0008 | -1.182 | 2,680 | 36.40 | 55.60 | 1 | 5 | 36.5% | -0.21 | 0.0008 | -1.242 | ||
| 288.00 | 316.00 | 37.0% | 0.77 | 0.0008 | -1.230 | 2,700 | 40.50 | 59.70 | 1 | 21 | 36.2% | -0.23 | 0.0008 | -1.288 | ||
| 272.00 | 302.10 | 36.9% | 0.76 | 0.0008 | -1.277 | 2,720 | 45.20 | 64.20 | 3 | 35.9% | -0.24 | 0.0008 | -1.333 | |||
| 256.00 | 288.90 | 36.7% | 0.74 | 0.0009 | -1.322 | 2,740 | 50.40 | 69.10 | 1 | 35.7% | -0.26 | 0.0009 | -1.376 | |||
| 248.20 | 281.70 | 36.5% | 0.73 | 0.0009 | -1.344 | 2,750 | 53.10 | 72.60 | 2 | 35.7% | -0.27 | 0.0009 | -1.397 | |||
| 240.00 | 274.60 | 36.3% | 0.72 | 0.0009 | -1.365 | 2,760 | 52.30 | 82.20 | 2 | 36.1% | -0.28 | 0.0009 | -1.417 | |||
| 228.80 | 259.20 | 36.3% | 0.70 | 0.0009 | -1.406 | 2,780 | 62.40 | 81.40 | 3 | 35.5% | -0.30 | 0.0010 | -1.455 | |||
| 216.00 | 243.80 | 1 | 2 | 36.0% | 0.69 | 0.0010 | -1.443 | 2,800 | 74.10 | 86.90 | 1 | 9 | 36.0% | -0.32 | 0.0010 | -1.491 |
| 208.00 | 239.30 | 36.0% | 0.68 | 0.0010 | -1.461 | 2,810 | 71.70 | 90.40 | 35.1% | -0.33 | 0.0010 | -1.507 | ||||
| 200.00 | 234.40 | 35.9% | 0.67 | 0.0010 | -1.478 | 2,820 | 72.40 | 102.40 | 1 | 35.8% | -0.34 | 0.0010 | -1.523 | |||
| 196.00 | 228.00 | 36.1% | 0.65 | 0.0010 | -1.494 | 2,830 | 76.10 | 106.10 | 2 | 35.8% | -0.35 | 0.0010 | -1.538 | |||
| 189.60 | 217.20 | 35.4% | 0.64 | 0.0010 | -1.508 | 2,840 | 87.40 | 101.70 | 4 | 35.6% | -0.36 | 0.0010 | -1.552 | |||
| 184.00 | 211.30 | 35.5% | 0.63 | 0.0010 | -1.522 | 2,850 | 87.30 | 105.70 | 2 | 2 | 35.1% | -0.37 | 0.0010 | -1.565 | ||
| 177.60 | 202.40 | 35.0% | 0.62 | 0.0010 | -1.535 | 2,860 | 91.70 | 109.90 | 2 | 35.1% | -0.38 | 0.0011 | -1.577 | |||
| 172.00 | 198.70 | 35.3% | 0.61 | 0.0010 | -1.547 | 2,870 | 95.90 | 114.20 | 35.1% | -0.39 | 0.0011 | -1.588 | ||||
| 167.60 | 194.40 | 35.6% | 0.60 | 0.0011 | -1.558 | 2,880 | 103.90 | 119.70 | 102 | 35.7% | -0.40 | 0.0011 | -1.598 | |||
| 163.00 | 188.20 | 35.6% | 0.59 | 0.0011 | -1.568 | 2,890 | 107.20 | 130.20 | 36.3% | -0.41 | 0.0011 | -1.607 | ||||
| 156.00 | 182.80 | 2 | 35.4% | 0.58 | 0.0011 | -1.577 | 2,900 | 110.40 | 133.90 | 4 | 2 | 36.0% | -0.42 | 0.0011 | -1.616 | |
| 152.30 | 178.60 | 35.7% | 0.57 | 0.0011 | -1.585 | 2,910 | 114.70 | 138.70 | 2 | 35.9% | -0.44 | 0.0011 | -1.623 | |||
| 144.30 | 172.40 | 20 | 35.2% | 0.56 | 0.0011 | -1.591 | 2,920 | 116.50 | 143.60 | 35.5% | -0.45 | 0.0011 | -1.628 | |||
| 142.10 | 168.60 | 35.7% | 0.55 | 0.0011 | -1.597 | 2,930 | 125.80 | 148.60 | 36.1% | -0.46 | 0.0011 | -1.633 | ||||
| 137.20 | 162.50 | 1 | 35.6% | 0.54 | 0.0011 | -1.601 | 2,940 | 126.30 | 153.70 | 35.5% | -0.47 | 0.0011 | -1.636 | |||
| 132.70 | 159.00 | 1 | 4 | 35.8% | 0.53 | 0.0011 | -1.604 | 2,950 | 134.10 | 158.90 | 6 | 35.8% | -0.48 | 0.0011 | -1.639 | |
| 125.30 | 145.00 | 2 | 5 | 34.3% | 0.52 | 0.0011 | -1.607 | 2,960 | 139.10 | 164.20 | 35.8% | -0.49 | 0.0011 | -1.640 | ||
| 120.70 | 148.10 | 35.2% | 0.50 | 0.0011 | -1.608 | 2,970 | 144.70 | 169.50 | 35.8% | -0.50 | 0.0011 | -1.641 | ||||
| 118.50 | 143.50 | 9 | 35.5% | 0.49 | 0.0011 | -1.607 | 2,980 | 148.90 | 175.00 | 9 | 35.6% | -0.51 | 0.0011 | -1.640 | ||
| 115.80 | 136.20 | 1 | 4 | 35.3% | 0.48 | 0.0011 | -1.606 | 2,990 | 155.90 | 180.50 | 1 | 35.7% | -0.53 | 0.0011 | -1.638 | |
| 109.40 | 134.50 | 1 | 7 | 35.4% | 0.47 | 0.0011 | -1.604 | 3,000 | 158.70 | 186.10 | 2 | 35.3% | -0.54 | 0.0011 | -1.635 | |
| 105.30 | 132.10 | 35.6% | 0.46 | 0.0011 | -1.601 | 3,010 | 165.70 | 191.80 | 2 | 16 | 35.4% | -0.55 | 0.0011 | -1.631 | ||
| 100.80 | 130.20 | 1 | 35.8% | 0.45 | 0.0011 | -1.596 | 3,020 | 171.50 | 197.60 | 35.4% | -0.56 | 0.0011 | -1.625 | |||
| 94.00 | 123.90 | 35.2% | 0.44 | 0.0011 | -1.591 | 3,030 | 172.60 | 208.00 | 35.7% | -0.57 | 0.0011 | -1.619 | ||||
| 90.40 | 120.40 | 35.2% | 0.43 | 0.0011 | -1.584 | 3,040 | 178.70 | 214.70 | 35.4% | -0.58 | 0.0011 | -1.612 | ||||
| 91.90 | 110.00 | 1 | 35.0% | 0.42 | 0.0011 | -1.577 | 3,050 | 188.30 | 215.60 | 3 | 35.1% | -0.59 | 0.0011 | -1.604 | ||
| 88.10 | 106.20 | 35.0% | 0.41 | 0.0011 | -1.569 | 3,060 | 195.30 | 221.80 | 1 | 35.2% | -0.60 | 0.0011 | -1.595 | |||
| 84.30 | 102.50 | 1 | 34.9% | 0.40 | 0.0011 | -1.560 | 3,070 | 202.50 | 227.40 | 35.1% | -0.61 | 0.0011 | -1.585 | |||
| 75.50 | 105.50 | 1 | 35.1% | 0.39 | 0.0011 | -1.549 | 3,080 | 206.70 | 239.60 | 35.5% | -0.62 | 0.0011 | -1.574 | |||
| 79.30 | 94.10 | 35.0% | 0.38 | 0.0010 | -1.539 | 3,090 | 216.00 | 241.00 | 35.2% | -0.63 | 0.0011 | -1.563 | ||||
| 77.70 | 89.60 | 48 | 3 | 35.0% | 0.37 | 0.0010 | -1.527 | 3,100 | 221.10 | 247.80 | 35.0% | -0.64 | 0.0011 | -1.551 | ||
| 70.50 | 88.90 | 1 | 34.8% | 0.36 | 0.0010 | -1.514 | 3,110 | 230.10 | 254.80 | 35.2% | -0.65 | 0.0011 | -1.538 | |||
| 69.20 | 85.80 | 1 | 35.0% | 0.35 | 0.0010 | -1.501 | 3,120 | 234.20 | 267.70 | 35.7% | -0.66 | 0.0011 | -1.524 | |||
| 64.30 | 82.80 | 1 | 34.8% | 0.34 | 0.0010 | -1.487 | 3,130 | 241.30 | 274.90 | 35.7% | -0.67 | 0.0010 | -1.509 | |||
| 62.90 | 79.90 | 2 | 35.0% | 0.33 | 0.0010 | -1.473 | 3,140 | 253.30 | 278.30 | 35.8% | -0.68 | 0.0010 | -1.494 | |||
| 61.20 | 75.30 | 15 | 1 | 34.9% | 0.32 | 0.0010 | -1.458 | 3,150 | 259.50 | 289.10 | 3 | 36.2% | -0.69 | 0.0010 | -1.478 | |
| 55.90 | 74.50 | 1 | 1 | 34.8% | 0.31 | 0.0010 | -1.442 | 3,160 | 264.60 | 296.60 | 35.9% | -0.70 | 0.0010 | -1.462 | ||
| 53.80 | 70.90 | 29 | 1 | 34.7% | 0.30 | 0.0010 | -1.426 | 3,170 | 272.20 | 300.90 | 35.5% | -0.71 | 0.0010 | -1.445 | ||
| 50.90 | 69.60 | 1 | 1 | 34.8% | 0.30 | 0.0010 | -1.409 | 3,180 | 280.00 | 307.90 | 35.4% | -0.72 | 0.0010 | -1.428 | ||
| 54.60 | 64.20 | 7 | 1 | 35.3% | 0.29 | 0.0009 | -1.392 | 3,190 | 288.00 | 314.60 | 35.4% | -0.73 | 0.0010 | -1.410 | ||
| 47.40 | 65.10 | 2 | 2 | 35.0% | 0.28 | 0.0009 | -1.374 | 3,200 | 298.40 | 324.40 | 36.1% | -0.74 | 0.0010 | -1.392 | ||
| 44.30 | 63.00 | 1 | 1 | 34.9% | 0.27 | 0.0009 | -1.356 | 3,210 | 304.00 | 332.40 | 35.8% | -0.74 | 0.0010 | -1.373 | ||
| 42.10 | 61.10 | 1 | 1 | 35.0% | 0.26 | 0.0009 | -1.338 | 3,220 | 312.00 | 339.80 | 35.7% | -0.75 | 0.0009 | -1.354 | ||
| 40.10 | 59.10 | 3 | 1 | 35.0% | 0.26 | 0.0009 | -1.320 | 3,230 | 322.80 | 351.70 | 36.8% | -0.76 | 0.0009 | -1.335 | ||
| 39.40 | 54.40 | 1 | 1 | 34.8% | 0.25 | 0.0009 | -1.301 | 3,240 | 328.00 | 359.80 | 36.4% | -0.77 | 0.0009 | -1.316 | ||
| 39.80 | 55.60 | 1 | 2 | 35.7% | 0.24 | 0.0008 | -1.282 | 3,250 | 336.10 | 368.00 | 36.5% | -0.78 | 0.0009 | -1.297 | ||
| 34.80 | 53.90 | 1 | 3 | 35.3% | 0.23 | 0.0008 | -1.263 | 3,260 | 344.40 | 376.00 | 36.5% | -0.78 | 0.0009 | -1.277 | ||
| 36.90 | 47.90 | 3 | 3 | 37.0% | 0.21 | 0.0008 | -1.185 | 3,300 | 381.80 | 406.80 | 2 | 36.9% | -0.81 | 0.0008 | -1.196 | |
| 22.30 | 40.60 | 1 | 2 | 35.9% | 0.18 | 0.0007 | -1.087 | 3,350 | 424.00 | 453.90 | 37.7% | -0.84 | 0.0007 | -1.094 | ||
| 17.40 | 34.60 | 2 | 12 | 36.3% | 0.15 | 0.0006 | -0.992 | 3,400 | 468.00 | 496.70 | 37.5% | -0.87 | 0.0007 | -0.990 | ||
| 12.20 | 31.90 | 2 | 8 | 37.0% | 0.13 | 0.0006 | -0.899 | 3,450 | 512.00 | 544.00 | 2 | 37.8% | -0.89 | 0.0006 | -0.886 | |
| 8.50 | 28.10 | 64 | 9 | 37.4% | 0.11 | 0.0005 | -0.813 | 3,500 | 563.20 | 587.10 | 38.5% | -0.91 | 0.0005 | -0.784 | ||
| 11.20 | 23.60 | 28 | 2 | 39.1% | 0.09 | 0.0004 | -0.733 | 3,550 | 608.00 | 637.90 | 39.3% | -0.93 | 0.0005 | -0.681 | ||
| 2.65 | 22.30 | 5 | 38.1% | 0.08 | 0.0004 | -0.658 | 3,600 | 656.00 | 686.10 | 1 | 40.0% | -0.95 | 0.0004 | -0.667 | ||
| 0.5000 | 20.20 | 1 | 1 | 38.5% | 0.07 | 0.0003 | -0.591 | 3,650 | 704.00 | 734.20 | 1 | 40.1% | -0.96 | 0.0004 | -0.658 | |
| 0 | 20.00 | 1 | 1 | 40.1% | 0.06 | 0.0003 | -0.530 | 3,700 | 752.20 | 780.10 | -0.97 | 0.0004 | -0.578 | |||
| 0 | 20.00 | 5 | 42.0% | 0.05 | 0.0002 | -0.475 | 3,750 | 801.50 | 832.30 | 40.3% | -0.98 | 0.0003 | -0.615 | |||
Strikes shown: within ±50% of the underlying price. Intrinsic value = max(0, price − strike) for calls, max(0, strike − price) for puts; extrinsic = option price − intrinsic. Greeks and IV as computed by the exchange feed.
Volatility smile — Oct 16, 2026
Volatility page →Implied volatility per strike for this expiration. Out-of-the-money puts usually price higher IV than calls — the skew.
callsputs