AZO option chain AutoZone, Inc.
Cboe delayed options data · as of 15:34 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 ±7.5% (2,920.27–3,397.07) · ATM IV 32.2% · P/C open interest 0.71
| 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 | |
| 895.40 | 930.60 | 52.3% | 1.00 | 0.0000 | 0.000 | 2,260 | 0.0500 | 1.65 | 2 | 47.5% | -0.00 | 0.0000 | -0.085 | |||
| 875.50 | 910.80 | 51.3% | 0.99 | 0.0000 | 0.000 | 2,280 | 0.0500 | 4.90 | 53.3% | -0.01 | 0.0000 | -0.095 | ||||
| 855.70 | 891.00 | 50.4% | 0.99 | 0.0000 | 0.000 | 2,300 | 0.0500 | 4.90 | 3 | 52.0% | -0.01 | 0.0000 | -0.105 | |||
| 835.90 | 871.20 | 49.6% | 0.99 | 0.0000 | -0.011 | 2,320 | 0.1500 | 18.50 | 242 | 63.4% | -0.01 | 0.0000 | -0.116 | |||
| 816.10 | 851.40 | 48.7% | 0.99 | 0.0000 | -0.026 | 2,340 | 0.0500 | 4.90 | 15 | 49.6% | -0.01 | 0.0000 | -0.128 | |||
| 796.30 | 831.60 | 47.7% | 0.99 | 0.0001 | -0.042 | 2,360 | 0.0500 | 4.90 | 5 | 48.4% | -0.01 | 0.0001 | -0.142 | |||
| 776.60 | 811.80 | 47.2% | 0.99 | 0.0001 | -0.059 | 2,380 | 0.0500 | 4.90 | 5 | 47.1% | -0.01 | 0.0001 | -0.157 | |||
| 756.80 | 792.00 | 46.0% | 0.99 | 0.0001 | -0.077 | 2,400 | 0.0500 | 18.90 | 15 | 57.9% | -0.01 | 0.0001 | -0.173 | |||
| 744.00 | 771.20 | 51.1% | 0.99 | 0.0001 | -0.098 | 2,420 | 0.0500 | 19.00 | 9 | 56.5% | -0.01 | 0.0001 | -0.191 | |||
| 724.20 | 751.50 | 50.1% | 0.99 | 0.0001 | -0.119 | 2,440 | 1.50 | 8.40 | 16 | 17 | 48.7% | -0.01 | 0.0001 | -0.210 | ||
| 701.30 | 731.80 | 1 | 46.5% | 0.98 | 0.0001 | -0.143 | 2,460 | 0.0500 | 19.50 | 4 | 54.0% | -0.02 | 0.0001 | -0.231 | ||
| 684.40 | 711.90 | 48.5% | 0.98 | 0.0001 | -0.168 | 2,480 | 0.0500 | 19.70 | 6 | 52.7% | -0.02 | 0.0001 | -0.255 | |||
| 664.00 | 692.00 | 46.3% | 0.98 | 0.0001 | -0.196 | 2,500 | 2.00 | 3.00 | 2 | 48 | 40.1% | -0.02 | 0.0001 | -0.280 | ||
| 624.80 | 653.20 | 46.0% | 0.97 | 0.0002 | -0.257 | 2,540 | 4.00 | 20.60 | 6 | 50.8% | -0.03 | 0.0002 | -0.337 | |||
| 609.20 | 643.90 | 40.2% | 0.97 | 0.0002 | -0.274 | 2,550 | 3.00 | 20.80 | 23 | 49.8% | -0.03 | 0.0002 | -0.352 | |||
| 599.40 | 634.70 | 40.4% | 0.97 | 0.0002 | -0.291 | 2,560 | 0.0500 | 6.20 | 10 | 38.0% | -0.03 | 0.0002 | -0.369 | |||
| 580.00 | 615.20 | 39.9% | 0.97 | 0.0002 | -0.328 | 2,580 | 0.0500 | 21.30 | 21 | 46.5% | -0.03 | 0.0002 | -0.403 | |||
| 560.40 | 595.70 | 1 | 39.1% | 0.96 | 0.0002 | -0.367 | 2,600 | 0.0500 | 22.00 | 53 | 45.4% | -0.04 | 0.0002 | -0.440 | ||
| 541.00 | 576.00 | 38.4% | 0.96 | 0.0002 | -0.409 | 2,620 | 0.0500 | 22.30 | 10 | 44.2% | -0.04 | 0.0002 | -0.480 | |||
| 525.60 | 556.00 | 39.7% | 0.96 | 0.0003 | -0.454 | 2,640 | 0.0500 | 23.00 | 13 | 43.1% | -0.04 | 0.0003 | -0.522 | |||
| 520.60 | 546.40 | 2 | 41.6% | 0.95 | 0.0003 | -0.477 | 2,650 | 0.0500 | 14.20 | 6 | 37 | 38.1% | -0.05 | 0.0003 | -0.545 | |
| 511.30 | 536.80 | 4 | 41.4% | 0.95 | 0.0003 | -0.501 | 2,660 | 6.00 | 13.10 | 9 | 7 | 39.9% | -0.05 | 0.0003 | -0.568 | |
| 490.40 | 517.70 | 40.6% | 0.94 | 0.0003 | -0.552 | 2,680 | 0.0500 | 24.50 | 9 | 40.9% | -0.06 | 0.0003 | -0.616 | |||
| 473.00 | 498.70 | 11 | 39.9% | 0.94 | 0.0004 | -0.605 | 2,700 | 5.70 | 15.50 | 1 | 49 | 38.1% | -0.06 | 0.0004 | -0.668 | |
| 454.30 | 479.80 | 39.3% | 0.93 | 0.0004 | -0.661 | 2,720 | 3.50 | 19.90 | 1 | 11 | 37.6% | -0.07 | 0.0004 | -0.722 | ||
| 436.00 | 461.10 | 38.8% | 0.92 | 0.0004 | -0.720 | 2,740 | 0.0500 | 27.50 | 4 | 37.8% | -0.08 | 0.0004 | -0.778 | |||
| 416.50 | 451.90 | 26 | 34.9% | 0.92 | 0.0004 | -0.750 | 2,750 | 0.0500 | 28.70 | 37 | 37.5% | -0.08 | 0.0004 | -0.808 | ||
| 408.40 | 443.60 | 6 | 35.6% | 0.91 | 0.0005 | -0.781 | 2,760 | 0.0500 | 29.40 | 1 | 37.0% | -0.09 | 0.0005 | -0.838 | ||
| 399.20 | 434.50 | 2 | 35.8% | 0.91 | 0.0005 | -0.813 | 2,770 | 4.00 | 27.00 | 24 | 36.8% | -0.09 | 0.0005 | -0.869 | ||
| 390.10 | 425.40 | 16 | 35.3% | 0.90 | 0.0005 | -0.845 | 2,780 | 0.8000 | 30.50 | 24 | 36.1% | -0.10 | 0.0005 | -0.900 | ||
| 389.30 | 414.70 | 7 | 37.2% | 0.90 | 0.0005 | -0.878 | 2,790 | 3.10 | 26.10 | 2 | 34.7% | -0.10 | 0.0005 | -0.932 | ||
| 381.70 | 403.40 | 74 | 36.7% | 0.89 | 0.0006 | -0.911 | 2,800 | 14.10 | 19.30 | 7 | 26 | 35.3% | -0.11 | 0.0006 | -0.965 | |
| 372.00 | 396.80 | 12 | 37.0% | 0.89 | 0.0006 | -0.945 | 2,810 | 6.50 | 30.40 | 23 | 35.6% | -0.11 | 0.0006 | -0.998 | ||
| 356.00 | 389.10 | 10 | 35.2% | 0.88 | 0.0006 | -0.979 | 2,820 | 4.70 | 34.30 | 5 | 35.4% | -0.12 | 0.0006 | -1.031 | ||
| 345.00 | 380.20 | 8 | 34.4% | 0.88 | 0.0006 | -1.014 | 2,830 | 13.30 | 33.80 | 25 | 36.8% | -0.12 | 0.0006 | -1.065 | ||
| 336.20 | 371.50 | 14 | 34.3% | 0.87 | 0.0006 | -1.049 | 2,840 | 14.90 | 35.70 | 20 | 36.9% | -0.13 | 0.0006 | -1.099 | ||
| 328.00 | 362.10 | 32 | 34.1% | 0.86 | 0.0007 | -1.084 | 2,850 | 16.60 | 34.50 | 98 | 36.2% | -0.14 | 0.0007 | -1.134 | ||
| 320.00 | 353.50 | 6 | 34.2% | 0.86 | 0.0007 | -1.119 | 2,860 | 13.60 | 38.70 | 13 | 35.7% | -0.14 | 0.0007 | -1.168 | ||
| 320.00 | 344.90 | 16 | 36.0% | 0.85 | 0.0007 | -1.155 | 2,870 | 17.80 | 41.10 | 43 | 36.4% | -0.15 | 0.0007 | -1.204 | ||
| 301.40 | 337.40 | 7 | 34.4% | 0.84 | 0.0008 | -1.191 | 2,880 | 12.60 | 42.10 | 7 | 34.6% | -0.16 | 0.0008 | -1.239 | ||
| 293.00 | 329.00 | 4 | 33.7% | 0.84 | 0.0008 | -1.227 | 2,890 | 14.20 | 43.80 | 4 | 34.5% | -0.17 | 0.0008 | -1.274 | ||
| 284.70 | 320.30 | 32 | 33.5% | 0.83 | 0.0008 | -1.263 | 2,900 | 24.30 | 44.60 | 42 | 36.0% | -0.17 | 0.0008 | -1.309 | ||
| 277.00 | 312.10 | 7 | 33.6% | 0.82 | 0.0008 | -1.299 | 2,910 | 19.00 | 46.40 | 10 | 34.4% | -0.18 | 0.0008 | -1.344 | ||
| 268.40 | 304.30 | 21 | 33.5% | 0.81 | 0.0008 | -1.334 | 2,920 | 22.20 | 48.20 | 17 | 34.5% | -0.19 | 0.0009 | -1.379 | ||
| 260.50 | 296.30 | 11 | 33.4% | 0.80 | 0.0009 | -1.370 | 2,930 | 24.10 | 50.30 | 6 | 34.4% | -0.20 | 0.0009 | -1.414 | ||
| 256.00 | 287.70 | 10 | 33.8% | 0.79 | 0.0009 | -1.405 | 2,940 | 23.10 | 52.60 | 1 | 33.8% | -0.21 | 0.0009 | -1.448 | ||
| 248.00 | 279.90 | 50 | 33.7% | 0.78 | 0.0009 | -1.439 | 2,950 | 29.40 | 52.70 | 17 | 34.1% | -0.22 | 0.0009 | -1.482 | ||
| 240.00 | 272.00 | 5 | 33.6% | 0.77 | 0.0010 | -1.473 | 2,960 | 27.80 | 57.00 | 33.7% | -0.23 | 0.0010 | -1.516 | |||
| 232.00 | 265.10 | 16 | 33.5% | 0.76 | 0.0010 | -1.506 | 2,970 | 30.30 | 59.40 | 4 | 33.6% | -0.24 | 0.0010 | -1.548 | ||
| 224.00 | 256.90 | 13 | 33.2% | 0.75 | 0.0010 | -1.539 | 2,980 | 32.50 | 61.80 | 1 | 33.5% | -0.25 | 0.0010 | -1.581 | ||
| 222.80 | 247.70 | 8 | 33.9% | 0.74 | 0.0010 | -1.571 | 2,990 | 39.80 | 61.60 | 6 | 33.7% | -0.26 | 0.0010 | -1.612 | ||
| 216.00 | 240.00 | 98 | 33.8% | 0.73 | 0.0011 | -1.602 | 3,000 | 46.40 | 56.70 | 1 | 39 | 33.0% | -0.27 | 0.0011 | -1.642 | |
| 208.40 | 232.70 | 12 | 33.7% | 0.72 | 0.0011 | -1.632 | 3,010 | 45.60 | 66.60 | 1 | 33.5% | -0.28 | 0.0011 | -1.672 | ||
| 201.40 | 228.20 | 45 | 34.0% | 0.71 | 0.0011 | -1.661 | 3,020 | 51.10 | 69.00 | 2 | 33.8% | -0.29 | 0.0011 | -1.700 | ||
| 194.50 | 218.00 | 63 | 33.4% | 0.70 | 0.0011 | -1.688 | 3,030 | 54.30 | 65.70 | 1 | 4 | 32.7% | -0.30 | 0.0011 | -1.728 | |
| 181.30 | 207.30 | 1 | 26 | 33.8% | 0.68 | 0.0012 | -1.740 | 3,050 | 59.40 | 75.40 | 2 | 7 | 32.9% | -0.33 | 0.0012 | -1.778 |
| 149.60 | 172.20 | 6 | 60 | 32.8% | 0.62 | 0.0012 | -1.842 | 3,100 | 84.00 | 91.40 | 2 | 34 | 33.1% | -0.39 | 0.0013 | -1.878 |
| 120.60 | 146.40 | 7 | 106 | 32.8% | 0.55 | 0.0013 | -1.900 | 3,150 | 99.80 | 110.00 | 8 | 4 | 31.5% | -0.45 | 0.0013 | -1.935 |
| 99.10 | 116.80 | 6 | 42 | 32.4% | 0.49 | 0.0013 | -1.908 | 3,200 | 121.50 | 142.80 | 2 | 7 | 31.8% | -0.52 | 0.0014 | -1.943 |
| 77.00 | 94.20 | 161 | 181 | 31.9% | 0.42 | 0.0013 | -1.869 | 3,250 | 148.20 | 174.40 | 4 | 31.8% | -0.59 | 0.0013 | -1.904 | |
| 58.20 | 77.10 | 2 | 68 | 31.8% | 0.36 | 0.0012 | -1.786 | 3,300 | 181.10 | 207.40 | 1 | 3 | 31.8% | -0.65 | 0.0013 | -1.822 |
| 50.00 | 55.10 | 165 | 228 | 31.8% | 0.30 | 0.0012 | -1.668 | 3,350 | 218.80 | 242.40 | 32.0% | -0.71 | 0.0012 | -1.706 | ||
| 34.80 | 47.80 | 14 | 31 | 31.9% | 0.25 | 0.0011 | -1.527 | 3,400 | 257.90 | 280.70 | 3 | 32.2% | -0.76 | 0.0011 | -1.565 | |
| 24.40 | 36.90 | 6 | 31.6% | 0.21 | 0.0009 | -1.373 | 3,450 | 293.50 | 321.40 | 2 | 31.1% | -0.81 | 0.0010 | -1.410 | ||
| 18.60 | 33.00 | 3 | 27 | 32.8% | 0.17 | 0.0008 | -1.215 | 3,500 | 338.10 | 360.90 | 7 | 30.5% | -0.85 | 0.0009 | -1.251 | |
| 12.00 | 33.00 | 11 | 34.3% | 0.14 | 0.0007 | -1.061 | 3,550 | 381.40 | 408.50 | 30.3% | -0.88 | 0.0008 | -1.095 | |||
| 8.60 | 28.80 | 10 | 35.2% | 0.11 | 0.0006 | -0.917 | 3,600 | 430.90 | 452.90 | 30.9% | -0.91 | 0.0007 | -0.955 | |||
| 9.30 | 15.10 | 5 | 237 | 33.9% | 0.09 | 0.0005 | -0.786 | 3,650 | 477.50 | 500.20 | 29.2% | -0.94 | 0.0006 | -0.834 | ||
| 0.0500 | 13.50 | 32.0% | 0.07 | 0.0004 | -0.668 | 3,700 | 524.00 | 552.00 | -0.96 | 0.0005 | -0.714 | |||||
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 — Nov 20, 2026
Volatility page →Implied volatility per strike for this expiration. Out-of-the-money puts usually price higher IV than calls — the skew.
callsputs