AZO chaîne d'options AutoZone, Inc.

Échéance Cboe delayed options data · au 09:34 UTC

Chaque ligne correspond à un strike. La moitié gauche concerne le call, la moitié droite le put. Le bid/ask correspond aux cotations actuelles des acheteurs et vendeurs ; le volume indique les contrats échangés lors de cette séance ; l'open interest représente les contrats en cours. La ligne mise en évidence est la plus proche du cours de l'action.

Cette échéance intègre un mouvement d'environ ±7.7% (2,860.23–3,335.53) · ATM IV 32.3% · P/C open interest 0.71

CALLS								Strike	PUTS
Offre	Demander	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		Offre	Demander	Vol	OI	IV	Δ	Γ	Θ
831.70	867.60			52.2%	0.99	0.0000	-0.008	2,260	0.0500	5.10		2	51.1%	-0.01	0.0000	-0.110
812.00	847.80			51.3%	0.99	0.0000	-0.022	2,280	0	5.10			49.8%	-0.01	0.0000	-0.122
792.20	828.00			50.4%	0.99	0.0001	-0.037	2,300	0.0500	17.80		3	60.4%	-0.01	0.0001	-0.135
772.40	808.00			49.5%	0.99	0.0001	-0.054	2,320	0.1500	17.90		242	59.1%	-0.01	0.0001	-0.148
752.70	788.00			48.7%	0.99	0.0001	-0.071	2,340	0.0500	18.10		15	57.7%	-0.01	0.0001	-0.164
733.00	768.00			47.9%	0.99	0.0001	-0.091	2,360	0.0500	5.10		5	45.0%	-0.01	0.0001	-0.181
716.10	746.10			45.7%	0.99	0.0001	-0.111	2,380	0.1000	18.50		5	55.1%	-0.01	0.0001	-0.199
696.40	726.40			44.9%	0.98	0.0001	-0.134	2,400	0.0500	5.10	2	14	40.6%	-0.02	0.0001	-0.219
676.80	707.20			44.7%	0.98	0.0001	-0.158	2,420	0.0500	19.10	1	9	52.6%	-0.02	0.0001	-0.241
657.20	686.10			42.6%	0.98	0.0001	-0.184	2,440	2.00	6.00	5	14	43.4%	-0.02	0.0001	-0.266
637.70	659.80		1	32.0%	0.98	0.0001	-0.213	2,460	0.1000	19.80	1	4	50.2%	-0.02	0.0001	-0.291
618.20	647.10			41.6%	0.97	0.0002	-0.243	2,480	0.0500	20.30		6	49.0%	-0.02	0.0002	-0.320
596.00	630.90			42.9%	0.97	0.0002	-0.276	2,500	0.2000	25.00		48	47.9%	-0.03	0.0002	-0.350
560.60	583.40			36.4%	0.96	0.0002	-0.349	2,540	1.00	20.80		6	45.5%	-0.04	0.0002	-0.419
551.00	578.50			39.7%	0.96	0.0002	-0.368	2,550	0.2500	22.40	14	16	46.2%	-0.04	0.0002	-0.438
541.40	569.70			40.0%	0.96	0.0002	-0.389	2,560	0.0500	13.80	1	10	36.7%	-0.04	0.0002	-0.457
522.30	548.20			38.2%	0.96	0.0003	-0.432	2,580	0.0500	23.90	1	22	43.5%	-0.04	0.0003	-0.498
502.60	526.20		1	35.8%	0.95	0.0003	-0.478	2,600	0.0500	17.50		53	36.6%	-0.05	0.0003	-0.542
484.20	504.90			34.6%	0.94	0.0003	-0.526	2,620	0.1000	25.70	1	9	41.5%	-0.06	0.0003	-0.588
465.40	493.70			38.2%	0.94	0.0004	-0.578	2,640	0.0500	26.20		13	40.2%	-0.06	0.0004	-0.638
456.00	476.40		2	34.4%	0.93	0.0004	-0.604	2,650	9.00	19.00	3	37	40.2%	-0.07	0.0004	-0.664
446.60	469.50		4	35.5%	0.93	0.0004	-0.632	2,660	0.0500	23.40		7	37.7%	-0.07	0.0004	-0.690
428.10	453.00			36.1%	0.92	0.0004	-0.689	2,680	0.8000	25.20		9	37.3%	-0.08	0.0004	-0.745
409.70	432.50		11	35.1%	0.91	0.0005	-0.748	2,700	11.50	17.70	5	45	36.9%	-0.09	0.0005	-0.803
391.40	420.00			36.7%	0.90	0.0005	-0.810	2,720	4.60	26.50	2	10	36.1%	-0.10	0.0005	-0.863
374.90	398.30			35.7%	0.89	0.0006	-0.875	2,740	6.60	30.00		4	36.3%	-0.11	0.0006	-0.926
361.50	396.00		26	36.5%	0.89	0.0006	-0.908	2,750	7.90	30.40		37	36.0%	-0.11	0.0006	-0.958
355.50	379.50		6	34.7%	0.88	0.0006	-0.941	2,760	5.30	35.20		1	35.9%	-0.12	0.0006	-0.991
346.70	370.70		2	34.5%	0.88	0.0006	-0.975	2,770	8.80	29.80	1	23	34.6%	-0.12	0.0006	-1.024
337.90	362.10		16	34.5%	0.87	0.0006	-1.009	2,780	8.10	37.80		24	35.7%	-0.13	0.0007	-1.057
330.80	358.50		7	36.0%	0.86	0.0007	-1.043	2,790	11.50	39.20		2	36.1%	-0.14	0.0007	-1.090
320.90	340.80		74	33.3%	0.86	0.0007	-1.078	2,800	19.30	28.30	6	26	34.5%	-0.14	0.0007	-1.124
311.70	336.10		12	34.0%	0.85	0.0007	-1.113	2,810	14.30	37.30		23	34.7%	-0.15	0.0007	-1.159
305.10	324.20		10	33.5%	0.84	0.0008	-1.148	2,820	15.50	39.00		5	34.5%	-0.16	0.0008	-1.193
295.50	319.40		8	34.0%	0.83	0.0008	-1.183	2,830	19.20	40.80	1	24	34.9%	-0.17	0.0008	-1.227
288.50	307.60		14	33.4%	0.83	0.0008	-1.218	2,840	21.10	42.50	1	19	34.8%	-0.17	0.0008	-1.262
278.70	303.00		32	33.7%	0.82	0.0008	-1.253	2,850	19.30	36.40	25	91	33.4%	-0.18	0.0008	-1.296
272.20	290.20		6	33.0%	0.81	0.0009	-1.288	2,860	22.30	46.20	1	13	34.1%	-0.19	0.0009	-1.330
262.60	292.00	2	14	34.5%	0.80	0.0009	-1.322	2,870	22.10	52.00		43	34.3%	-0.20	0.0009	-1.364
254.70	279.00		7	33.4%	0.79	0.0009	-1.357	2,880	29.60	50.10		7	34.5%	-0.21	0.0009	-1.397
246.80	271.20		4	33.3%	0.78	0.0009	-1.390	2,890	26.90	56.20		4	34.2%	-0.22	0.0010	-1.431
239.00	263.50		32	33.2%	0.77	0.0010	-1.423	2,900	36.10	51.00	10	39	34.0%	-0.23	0.0010	-1.463
231.40	255.80		7	33.1%	0.76	0.0010	-1.456	2,910	37.20	57.10		10	34.3%	-0.24	0.0010	-1.495
223.90	248.50		21	33.1%	0.75	0.0010	-1.488	2,920	43.20	52.30	3	17	33.6%	-0.25	0.0010	-1.526
216.20	248.00		11	34.1%	0.74	0.0010	-1.519	2,930	41.90	55.40	1	6	32.9%	-0.26	0.0011	-1.557
208.60	237.90		10	33.5%	0.73	0.0011	-1.549	2,940	45.60	64.80		1	34.1%	-0.27	0.0011	-1.587
201.50	226.60		50	32.8%	0.72	0.0011	-1.579	2,950	47.90	66.80	2	15	33.8%	-0.28	0.0011	-1.615
196.40	219.70		5	33.0%	0.71	0.0011	-1.607	2,960	51.90	70.90			34.1%	-0.29	0.0011	-1.643
187.90	215.00		16	33.0%	0.70	0.0011	-1.634	2,970	54.80	73.80		4	33.9%	-0.30	0.0012	-1.670
180.90	206.10		13	32.6%	0.69	0.0012	-1.659	2,980	50.60	80.60		1	33.2%	-0.32	0.0012	-1.695
172.60	195.40		8	31.9%	0.67	0.0012	-1.684	2,990	61.70	80.60		6	33.8%	-0.33	0.0012	-1.718
168.50	193.60	1	99	32.7%	0.66	0.0012	-1.706	3,000	62.00	87.50	4	37	33.8%	-0.34	0.0012	-1.741
162.10	186.70		12	32.6%	0.65	0.0012	-1.728	3,010	69.10	89.10		1	33.9%	-0.35	0.0012	-1.762
155.30	180.50		45	32.4%	0.64	0.0012	-1.748	3,020	69.40	91.90		2	33.2%	-0.37	0.0013	-1.782
150.40	170.60		63	32.0%	0.63	0.0013	-1.766	3,030	77.30	95.80	1	3	33.8%	-0.38	0.0013	-1.799
139.00	159.60	1	25	32.1%	0.60	0.0013	-1.797	3,050	86.00	103.90	1	6	33.7%	-0.40	0.0013	-1.829
110.00	133.90	9	60	31.8%	0.53	0.0013	-1.842	3,100	112.50	118.90	29	18	32.8%	-0.47	0.0014	-1.873
88.70	105.90	12	101	31.4%	0.47	0.0013	-1.839	3,150	131.30	154.00		4	32.8%	-0.54	0.0014	-1.869
72.30	88.10	2	44	32.1%	0.40	0.0013	-1.789	3,200	161.40	187.40	3	4	33.2%	-0.60	0.0013	-1.820
53.50	70.00		181	31.6%	0.34	0.0012	-1.700	3,250	189.90	220.90			32.5%	-0.67	0.0013	-1.731
38.60	56.70	53	22	31.5%	0.29	0.0011	-1.581	3,300	224.00	258.70		3	32.4%	-0.72	0.0012	-1.613
28.30	53.90	2	226	33.1%	0.24	0.0010	-1.442	3,350	270.70	296.50			33.6%	-0.77	0.0011	-1.473
23.40	35.00	3	29	32.2%	0.20	0.0009	-1.293	3,400	316.10	335.90		3	34.3%	-0.82	0.0010	-1.324
12.80	37.50	1	6	33.6%	0.16	0.0008	-1.144	3,450	356.10	379.80		2	34.0%	-0.86	0.0008	-1.174
8.00	26.00	12	21	32.6%	0.13	0.0007	-1.000	3,500	398.70	425.90	3	4	34.0%	-0.89	0.0007	-1.032
5.40	23.10	11	1	33.7%	0.10	0.0006	-0.866	3,550	444.70	472.60			34.4%	-0.92	0.0006	-0.898
9.40	17.00	3	7	35.5%	0.08	0.0005	-0.744	3,600	496.90	519.70			36.8%	-0.94	0.0006	-0.781
5.70	9.00	3	235	33.3%	0.07	0.0004	-0.636	3,650	538.90	567.30			34.1%	-0.96	0.0005	-0.669

Strikes affichés : dans une fourchette de ±50 % par rapport au prix du sous-jacent. Valeur intrinsèque = max(0, prix − strike) pour les calls, max(0, strike − prix) pour les puts ; valeur extrinsèque = prix de l'option − valeur intrinsèque. Greeks et IV tels que calculés par le flux de la bourse.

Smile de volatilité — Nov 20, 2026

Page volatilité →

Volatilité implicite par strike pour cette échéance. Les puts hors de la monnaie affichent généralement une IV plus élevée que les calls — c'est le skew.

callsputs

AZO chaîne d'options AutoZone, Inc.

Smile de volatilité — Nov 20, 2026

Consommation cyclique

ETF

Technologie

Services financiers

Industrie

Consommation défensive