AZO option chain AutoZone, Inc.
Cboe delayed options data · as of 03:33 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 ±17.1% (2,433.92–3,435.12) · ATM IV 35.0% · P/C open interest 0.86
| 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 | |
| 1,466 | 1,502 | 55.1% | 0.99 | 0.0000 | 0.000 | 1,480 | 0 | 18.50 | 61.9% | -0.01 | 0.0000 | -0.070 | ||||
| 1,447 | 1,482 | 54.5% | 0.99 | 0.0000 | 0.000 | 1,500 | 0 | 18.70 | 60.9% | -0.01 | 0.0000 | -0.075 | ||||
| 1,427 | 1,459 | 50.5% | 0.99 | 0.0000 | 0.000 | 1,520 | 0 | 18.90 | 10 | 25 | 60.0% | -0.01 | 0.0000 | -0.079 | ||
| 1,408 | 1,440 | 50.2% | 0.99 | 0.0000 | 0.000 | 1,540 | 0 | 19.10 | 14 | 38 | 59.1% | -0.01 | 0.0000 | -0.084 | ||
| 1,389 | 1,420 | 1 | 49.5% | 0.99 | 0.0000 | 0.000 | 1,560 | 0 | 19.20 | 8 | 58.1% | -0.01 | 0.0000 | -0.089 | ||
| 1,369 | 1,404 | 51.6% | 0.99 | 0.0000 | 0.000 | 1,580 | 0 | 19.50 | 1 | 57.2% | -0.01 | 0.0000 | -0.094 | |||
| 1,350 | 1,384 | 1 | 50.8% | 0.99 | 0.0000 | 0.000 | 1,600 | 0 | 19.70 | 56.3% | -0.01 | 0.0000 | -0.099 | |||
| 1,330 | 1,366 | 51.0% | 0.99 | 0.0000 | 0.000 | 1,620 | 0 | 19.90 | 55.4% | -0.01 | 0.0000 | -0.105 | ||||
| 1,311 | 1,347 | 1 | 50.6% | 0.99 | 0.0000 | 0.000 | 1,640 | 0 | 20.20 | 2 | 54.6% | -0.01 | 0.0000 | -0.111 | ||
| 1,292 | 1,327 | 1 | 50.2% | 0.99 | 0.0000 | 0.000 | 1,660 | 0 | 20.50 | 1 | 53.8% | -0.02 | 0.0000 | -0.117 | ||
| 1,271 | 1,308 | 49.0% | 0.98 | 0.0000 | 0.000 | 1,680 | 0 | 20.90 | 53.0% | -0.02 | 0.0000 | -0.123 | ||||
| 1,253 | 1,287 | 6 | 48.4% | 0.98 | 0.0000 | 0.000 | 1,700 | 0 | 21.20 | 2 | 52.2% | -0.02 | 0.0000 | -0.130 | ||
| 1,234 | 1,268 | 3 | 47.9% | 0.98 | 0.0000 | 0.000 | 1,720 | 0 | 21.60 | 51.4% | -0.02 | 0.0001 | -0.137 | |||
| 1,214 | 1,249 | 47.6% | 0.98 | 0.0001 | 0.000 | 1,740 | 0 | 25.10 | 51.9% | -0.02 | 0.0001 | -0.144 | ||||
| 1,205 | 1,240 | 2 | 47.8% | 0.98 | 0.0001 | 0.000 | 1,750 | 0 | 25.30 | 13 | 51.5% | -0.02 | 0.0001 | -0.147 | ||
| 1,195 | 1,229 | 47.0% | 0.98 | 0.0001 | 0.000 | 1,760 | 0 | 25.50 | 51.1% | -0.02 | 0.0001 | -0.151 | ||||
| 1,176 | 1,210 | 1 | 46.5% | 0.98 | 0.0001 | 0.000 | 1,780 | 0 | 26.00 | 1 | 50.4% | -0.02 | 0.0001 | -0.159 | ||
| 1,157 | 1,191 | 1 | 46.1% | 0.98 | 0.0001 | 0.000 | 1,800 | 0 | 22.50 | 16 | 48.1% | -0.02 | 0.0001 | -0.167 | ||
| 1,138 | 1,172 | 1 | 45.7% | 0.97 | 0.0001 | 0.000 | 1,820 | 0 | 22.50 | 3 | 47.2% | -0.03 | 0.0001 | -0.176 | ||
| 1,119 | 1,155 | 46.2% | 0.97 | 0.0001 | 0.000 | 1,840 | 0 | 22.50 | 2 | 46.3% | -0.03 | 0.0001 | -0.185 | |||
| 1,109 | 1,142 | 44.9% | 0.97 | 0.0001 | 0.000 | 1,850 | 0 | 28.20 | 47.9% | -0.03 | 0.0001 | -0.189 | ||||
| 1,100 | 1,133 | 1 | 44.8% | 0.97 | 0.0001 | 0.000 | 1,860 | 0 | 28.60 | 2 | 47.6% | -0.03 | 0.0001 | -0.194 | ||
| 1,081 | 1,116 | 45.2% | 0.97 | 0.0001 | 0.000 | 1,880 | 0 | 29.40 | 3 | 46.9% | -0.03 | 0.0001 | -0.203 | |||
| 1,062 | 1,096 | 1 | 44.5% | 0.97 | 0.0001 | 0.000 | 1,900 | 0 | 22.50 | 3 | 43.6% | -0.03 | 0.0001 | -0.213 | ||
| 1,043 | 1,077 | 44.0% | 0.96 | 0.0001 | 0.000 | 1,920 | 0 | 30.00 | 3 | 45.3% | -0.04 | 0.0001 | -0.223 | |||
| 1,024 | 1,059 | 44.0% | 0.96 | 0.0001 | 0.000 | 1,940 | 0 | 30.00 | 1 | 44.4% | -0.04 | 0.0001 | -0.234 | |||
| 1,006 | 1,040 | 1 | 43.7% | 0.96 | 0.0001 | 0.000 | 1,960 | 0 | 30.00 | 3 | 43.5% | -0.04 | 0.0001 | -0.245 | ||
| 988.00 | 1,019 | 43.0% | 0.96 | 0.0001 | 0.000 | 1,980 | 3.00 | 23.00 | 11 | 41.4% | -0.04 | 0.0001 | -0.256 | |||
| 969.40 | 1,000 | 3 | 3 | 42.6% | 0.95 | 0.0001 | 0.000 | 2,000 | 4.10 | 24.10 | 36 | 41.2% | -0.05 | 0.0001 | -0.268 | |
| 950.10 | 980.00 | 41.8% | 0.95 | 0.0001 | -0.014 | 2,020 | 5.30 | 25.30 | 3 | 41.1% | -0.05 | 0.0001 | -0.280 | |||
| 931.20 | 964.00 | 3 | 42.1% | 0.95 | 0.0001 | -0.032 | 2,040 | 6.50 | 22.00 | 6 | 39.6% | -0.05 | 0.0001 | -0.292 | ||
| 912.80 | 947.30 | 42.2% | 0.94 | 0.0001 | -0.049 | 2,060 | 2.90 | 32.90 | 40.8% | -0.06 | 0.0001 | -0.305 | ||||
| 894.50 | 928.00 | 1 | 41.8% | 0.94 | 0.0002 | -0.068 | 2,080 | 6.60 | 36.60 | 1 | 41.7% | -0.06 | 0.0002 | -0.318 | ||
| 876.20 | 910.80 | 41.7% | 0.94 | 0.0002 | -0.086 | 2,100 | 5.90 | 35.90 | 1 | 40.5% | -0.06 | 0.0002 | -0.331 | |||
| 858.10 | 892.00 | 41.3% | 0.93 | 0.0002 | -0.105 | 2,120 | 7.30 | 37.30 | 40.2% | -0.07 | 0.0002 | -0.345 | ||||
| 840.10 | 872.00 | 41.2% | 0.93 | 0.0002 | -0.124 | 2,140 | 9.10 | 39.10 | 2 | 40.1% | -0.07 | 0.0002 | -0.359 | |||
| 822.10 | 856.00 | 40.9% | 0.92 | 0.0002 | -0.143 | 2,160 | 10.20 | 39.90 | 3 | 39.6% | -0.08 | 0.0002 | -0.373 | |||
| 804.20 | 838.70 | 40.7% | 0.92 | 0.0002 | -0.163 | 2,180 | 12.60 | 42.60 | 39.7% | -0.08 | 0.0002 | -0.388 | ||||
| 786.40 | 820.00 | 40.3% | 0.92 | 0.0002 | -0.183 | 2,200 | 14.60 | 44.60 | 26 | 39.5% | -0.09 | 0.0002 | -0.403 | |||
| 768.70 | 803.20 | 40.2% | 0.91 | 0.0002 | -0.203 | 2,220 | 19.30 | 49.30 | 2 | 40.3% | -0.09 | 0.0002 | -0.418 | |||
| 751.10 | 784.00 | 39.7% | 0.91 | 0.0002 | -0.224 | 2,240 | 21.70 | 51.70 | 40.1% | -0.10 | 0.0002 | -0.433 | ||||
| 733.60 | 768.00 | 39.7% | 0.90 | 0.0002 | -0.244 | 2,260 | 21.80 | 51.80 | 39.2% | -0.10 | 0.0002 | -0.449 | ||||
| 716.30 | 751.00 | 39.6% | 0.89 | 0.0003 | -0.265 | 2,280 | 26.00 | 56.00 | 39.6% | -0.11 | 0.0003 | -0.465 | ||||
| 699.20 | 732.00 | 39.1% | 0.89 | 0.0003 | -0.286 | 2,300 | 28.70 | 58.70 | 6 | 39.4% | -0.11 | 0.0003 | -0.481 | |||
| 682.20 | 716.00 | 39.1% | 0.88 | 0.0003 | -0.308 | 2,320 | 31.30 | 61.30 | 39.2% | -0.12 | 0.0003 | -0.497 | ||||
| 665.30 | 699.50 | 38.9% | 0.88 | 0.0003 | -0.329 | 2,340 | 34.00 | 64.00 | 39.0% | -0.13 | 0.0003 | -0.514 | ||||
| 648.50 | 683.00 | 38.7% | 0.87 | 0.0003 | -0.350 | 2,360 | 37.20 | 67.20 | 38.8% | -0.13 | 0.0003 | -0.530 | ||||
| 631.90 | 668.00 | 2 | 38.8% | 0.86 | 0.0003 | -0.372 | 2,380 | 40.60 | 70.60 | 38.7% | -0.14 | 0.0003 | -0.547 | |||
| 615.50 | 651.80 | 6 | 38.4% | 0.86 | 0.0003 | -0.393 | 2,400 | 42.70 | 72.70 | 16 | 38.2% | -0.15 | 0.0003 | -0.564 | ||
| 599.20 | 633.50 | 11 | 38.1% | 0.85 | 0.0004 | -0.415 | 2,420 | 44.70 | 74.70 | 3 | 37.7% | -0.15 | 0.0004 | -0.580 | ||
| 583.10 | 618.60 | 5 | 38.1% | 0.84 | 0.0004 | -0.436 | 2,440 | 47.40 | 77.30 | 37.3% | -0.16 | 0.0004 | -0.597 | |||
| 567.20 | 603.10 | 1 | 38.0% | 0.83 | 0.0004 | -0.457 | 2,460 | 54.10 | 84.10 | 2 | 37.8% | -0.17 | 0.0004 | -0.614 | ||
| 553.60 | 583.90 | 3 | 37.7% | 0.82 | 0.0004 | -0.479 | 2,480 | 60.40 | 79.20 | 2 | 36.9% | -0.18 | 0.0004 | -0.630 | ||
| 538.10 | 567.50 | 1 | 3 | 37.4% | 0.82 | 0.0004 | -0.500 | 2,500 | 64.10 | 84.20 | 82 | 36.8% | -0.19 | 0.0004 | -0.646 | |
| 462.30 | 494.10 | 1 | 36.7% | 0.77 | 0.0005 | -0.601 | 2,600 | 87.50 | 106.10 | 52 | 35.9% | -0.24 | 0.0005 | -0.725 | ||
| 426.00 | 459.40 | 36.3% | 0.74 | 0.0005 | -0.647 | 2,650 | 99.80 | 129.70 | 2 | 36.2% | -0.26 | 0.0005 | -0.760 | |||
| 393.30 | 427.30 | 52 | 36.2% | 0.72 | 0.0005 | -0.691 | 2,700 | 115.60 | 148.00 | 1 | 36.2% | -0.29 | 0.0006 | -0.793 | ||
| 360.80 | 395.50 | 36.0% | 0.69 | 0.0006 | -0.730 | 2,750 | 131.40 | 163.80 | 1 | 35.2% | -0.32 | 0.0006 | -0.821 | |||
| 331.70 | 360.00 | 1 | 35.4% | 0.66 | 0.0006 | -0.764 | 2,800 | 154.20 | 177.30 | 1 | 35.3% | -0.35 | 0.0006 | -0.846 | ||
| 304.20 | 331.60 | 35.4% | 0.63 | 0.0006 | -0.794 | 2,850 | 175.80 | 199.10 | 2 | 203 | 35.2% | -0.38 | 0.0006 | -0.865 | ||
| 277.20 | 304.00 | 1 | 35.2% | 0.60 | 0.0006 | -0.818 | 2,900 | 199.10 | 222.80 | 5 | 35.2% | -0.41 | 0.0006 | -0.879 | ||
| 250.90 | 280.00 | 2 | 35.1% | 0.56 | 0.0006 | -0.837 | 2,950 | 220.10 | 250.20 | 18 | 35.0% | -0.45 | 0.0007 | -0.888 | ||
| 225.10 | 256.00 | 7 | 34.9% | 0.53 | 0.0006 | -0.850 | 3,000 | 245.90 | 279.50 | 81 | 35.0% | -0.48 | 0.0007 | -0.892 | ||
| 202.10 | 236.00 | 6 | 34.7% | 0.50 | 0.0006 | -0.857 | 3,050 | 274.40 | 306.80 | 33 | 34.9% | -0.51 | 0.0007 | -0.890 | ||
| 182.80 | 216.00 | 34.8% | 0.47 | 0.0006 | -0.859 | 3,100 | 304.10 | 332.00 | 135 | 34.5% | -0.55 | 0.0007 | -0.883 | |||
| 164.00 | 196.00 | 1 | 34.6% | 0.44 | 0.0006 | -0.856 | 3,150 | 335.70 | 364.00 | 3 | 34.5% | -0.58 | 0.0007 | -0.871 | ||
| 147.80 | 176.80 | 1 | 34.5% | 0.41 | 0.0006 | -0.849 | 3,200 | 371.30 | 398.60 | 110 | 34.8% | -0.61 | 0.0007 | -0.854 | ||
| 132.50 | 161.30 | 1 | 3 | 34.5% | 0.38 | 0.0006 | -0.837 | 3,250 | 403.30 | 433.50 | 1 | 34.6% | -0.64 | 0.0007 | -0.833 | |
| 117.20 | 146.20 | 19 | 34.4% | 0.36 | 0.0006 | -0.821 | 3,300 | 439.60 | 471.90 | 5 | 34.8% | -0.67 | 0.0006 | -0.809 | ||
| 103.80 | 132.70 | 3 | 34.4% | 0.33 | 0.0006 | -0.803 | 3,350 | 476.90 | 509.40 | 34.8% | -0.70 | 0.0006 | -0.782 | |||
| 96.00 | 114.70 | 6 | 34.2% | 0.31 | 0.0006 | -0.781 | 3,400 | 518.70 | 546.80 | 10 | 35.0% | -0.72 | 0.0006 | -0.751 | ||
| 85.60 | 104.20 | 1 | 102 | 34.3% | 0.29 | 0.0005 | -0.758 | 3,450 | 556.70 | 585.90 | 34.8% | -0.75 | 0.0006 | -0.719 | ||
| 76.00 | 94.90 | 11 | 34.4% | 0.26 | 0.0005 | -0.733 | 3,500 | 598.00 | 626.80 | 2 | 34.9% | -0.77 | 0.0006 | -0.685 | ||
| 63.70 | 93.70 | 5 | 34.8% | 0.24 | 0.0005 | -0.707 | 3,550 | 638.00 | 672.70 | 1 | 35.1% | -0.79 | 0.0006 | -0.649 | ||
| 57.70 | 87.70 | 7 | 35.3% | 0.23 | 0.0005 | -0.679 | 3,600 | 682.10 | 716.10 | 11 | 35.4% | -0.82 | 0.0005 | -0.614 | ||
| 51.70 | 81.70 | 3 | 35.6% | 0.21 | 0.0004 | -0.652 | 3,650 | 725.50 | 760.30 | 35.4% | -0.84 | 0.0005 | -0.575 | |||
| 44.20 | 74.20 | 94 | 35.5% | 0.19 | 0.0004 | -0.624 | 3,700 | 772.00 | 805.40 | 5 | 35.8% | -0.85 | 0.0005 | -0.538 | ||
| 38.10 | 68.10 | 2 | 35.6% | 0.18 | 0.0004 | -0.597 | 3,750 | 816.40 | 851.20 | 3 | 35.9% | -0.87 | 0.0005 | -0.502 | ||
| 33.20 | 63.20 | 19 | 35.8% | 0.16 | 0.0004 | -0.570 | 3,800 | 864.00 | 897.20 | 7 | 36.2% | -0.89 | 0.0005 | -0.463 | ||
| 28.70 | 58.70 | 80 | 35.9% | 0.15 | 0.0004 | -0.543 | 3,850 | 912.00 | 944.10 | 2 | 36.7% | -0.90 | 0.0004 | -0.428 | ||
| 25.30 | 55.30 | 36.3% | 0.14 | 0.0003 | -0.517 | 3,900 | 960.00 | 992.00 | 37.2% | -0.92 | 0.0004 | -0.388 | ||||
| 21.50 | 51.50 | 2 | 36.4% | 0.13 | 0.0003 | -0.492 | 3,950 | 1,004 | 1,039 | 36.6% | -0.93 | 0.0004 | -0.342 | |||
| 30.00 | 51.60 | 8 | 38.7% | 0.12 | 0.0003 | -0.468 | 4,000 | 1,056 | 1,087 | 37.7% | -0.94 | 0.0004 | -0.289 | |||
| 16.00 | 45.90 | 4 | 37.0% | 0.11 | 0.0003 | -0.444 | 4,050 | 1,101 | 1,136 | 37.0% | -0.96 | 0.0004 | -0.230 | |||
| 12.30 | 42.30 | 50 | 36.9% | 0.10 | 0.0003 | -0.422 | 4,100 | 1,152 | 1,185 | 36.8% | -0.97 | 0.0004 | -0.315 | |||
| 10.40 | 40.40 | 1 | 37.3% | 0.09 | 0.0002 | -0.400 | 4,150 | 1,200 | 1,234 | 37.5% | -0.98 | 0.0003 | -0.360 | |||
| 13.70 | 33.40 | 3 | 37.6% | 0.09 | 0.0002 | -0.380 | 4,200 | 1,252 | 1,283 | 38.9% | -0.98 | 0.0003 | -0.388 | |||
| 11.70 | 31.40 | 1 | 7 | 37.8% | 0.08 | 0.0002 | -0.360 | 4,250 | 1,301 | 1,334 | 40.0% | -0.99 | 0.0002 | -0.546 | ||
| 9.90 | 29.70 | 2 | 38.0% | 0.07 | 0.0002 | -0.342 | 4,300 | 1,352 | 1,382 | 40.5% | -0.99 | 0.0001 | -0.661 | |||
| 8.10 | 36.30 | 31 | 39.9% | 0.07 | 0.0002 | -0.324 | 4,350 | 1,398 | 1,433 | -1.00 | 0.0001 | -0.742 | ||||
| 2.10 | 32.10 | 2 | 38.7% | 0.06 | 0.0002 | -0.307 | 4,400 | 1,451 | 1,483 | 42.7% | -1.00 | 0.0000 | -0.803 | |||
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 — Jan 15, 2027
Volatility page →Implied volatility per strike for this expiration. Out-of-the-money puts usually price higher IV than calls — the skew.
callsputs