AZO opsiyon zinciri AutoZone, Inc.

Vade Cboe delayed options data · itibarıyla 09:33 UTC

Her satır bir strike'a karşılık gelir. Sol yarı call'ı, sağ yarı put'u gösterir. Bid/ask, alıcıların ve satıcıların şu anda belirlediği fiyatlardır; hacim bu seansta işlem gören kontrat sayısıdır; open interest mevcut açık kontratlardır. Vurgulanan satır hisse senedi fiyatına en yakın strike'tır.

Bu vade yaklaşık şu kadar bir hareket fiyatlıyor: ±7.9% (2,874.09–3,367.09) · ATM IV 31.8% · P/C açık pozisyon 0.75

CALL'LAR								Strike	PUTLAR
Alış	Sor	Hac.	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		Alış	Sor	Hac.	OI	IV	Δ	Γ	Θ
852.00	889.60			47.5%	0.99	0.0000	-0.123	2,260	0.0500	4.90		2	49.8%	-0.01	0.0000	-0.124
835.40	863.80				0.99	0.0000	-0.135	2,280	0.0500	4.90			48.6%	-0.01	0.0000	-0.136
815.70	843.90				0.99	0.0001	-0.148	2,300	0.0500	18.20	4	1	59.1%	-0.01	0.0001	-0.148
795.90	824.10				0.99	0.0001	-0.162	2,320	0.1500	1.60	161	259	40.3%	-0.01	0.0001	-0.163
776.20	804.40				0.99	0.0001	-0.177	2,340	0.0500	18.50	4	13	56.5%	-0.01	0.0001	-0.178
756.50	784.70			30.9%	0.99	0.0001	-0.193	2,360	0.0500	23.80		5	55.6%	-0.01	0.0001	-0.194
736.00	772.40			41.7%	0.98	0.0001	-0.211	2,380	0.0500	19.20		5	54.1%	-0.02	0.0001	-0.212
716.00	752.00			40.9%	0.98	0.0001	-0.230	2,400	0.0500	24.30		14	53.2%	-0.02	0.0001	-0.232
697.50	725.60			34.8%	0.98	0.0001	-0.251	2,420	0.1500	24.60		9	51.9%	-0.02	0.0001	-0.253
678.00	706.20			35.8%	0.98	0.0001	-0.274	2,440	2.50	14.40	4	10	41.5%	-0.02	0.0001	-0.276
658.60	686.70		1	36.3%	0.98	0.0001	-0.298	2,460	0.0500	20.50		4	49.3%	-0.02	0.0001	-0.300
636.00	673.90			40.8%	0.97	0.0002	-0.325	2,480	0.0500	21.00		6	48.2%	-0.03	0.0002	-0.327
616.00	654.20			40.1%	0.97	0.0002	-0.353	2,500	0.2000	21.50		48	47.2%	-0.03	0.0002	-0.355
580.90	609.10			36.2%	0.96	0.0002	-0.415	2,540	1.00	27.50		6	45.7%	-0.04	0.0002	-0.418
571.30	599.30			36.1%	0.96	0.0002	-0.432	2,550	0.0500	23.00	2	17	44.5%	-0.04	0.0002	-0.435
561.70	589.70			36.0%	0.96	0.0002	-0.450	2,560	0.0500	17.50	1	10	38.6%	-0.04	0.0002	-0.453
542.70	570.60			36.0%	0.95	0.0003	-0.487	2,580	0.0500	24.20	6	19	42.9%	-0.05	0.0003	-0.490
524.00	551.80		1	36.2%	0.95	0.0003	-0.526	2,600	0.0500	13.00	1	53	36.4%	-0.05	0.0003	-0.530
504.80	532.90			35.9%	0.94	0.0003	-0.568	2,620	0.0500	13.00		9	35.2%	-0.06	0.0003	-0.572
485.90	514.20			35.8%	0.94	0.0003	-0.612	2,640	0.5000	25.80		13	39.7%	-0.06	0.0003	-0.616
476.60	504.50		2	35.6%	0.93	0.0004	-0.635	2,650	7.60	26.30	2	35	41.7%	-0.07	0.0004	-0.639
467.20	495.70		4	35.7%	0.93	0.0004	-0.658	2,660	1.65	26.50		7	39.0%	-0.07	0.0004	-0.663
448.70	477.00			35.4%	0.92	0.0004	-0.707	2,680	3.40	27.20	1	10	38.5%	-0.08	0.0004	-0.712
430.20	458.60		11	35.2%	0.92	0.0004	-0.758	2,700	11.70	18.00	8	43	36.8%	-0.08	0.0004	-0.764
411.90	440.50			35.0%	0.91	0.0005	-0.812	2,720	6.70	28.80	1	9	37.2%	-0.09	0.0005	-0.818
393.80	422.40			34.7%	0.90	0.0005	-0.867	2,740	6.30	29.80		4	35.9%	-0.10	0.0005	-0.874
386.70	412.90		26	35.0%	0.89	0.0005	-0.895	2,750	15.00	26.40	1	37	36.7%	-0.11	0.0005	-0.902
375.80	403.30		6	34.1%	0.89	0.0006	-0.924	2,760	8.10	31.40		1	35.4%	-0.11	0.0006	-0.931
364.80	399.30		2	35.2%	0.88	0.0006	-0.953	2,770	8.80	32.20		23	35.1%	-0.12	0.0006	-0.961
358.70	386.40		16	34.3%	0.88	0.0006	-0.983	2,780	10.00	33.50		24	35.0%	-0.13	0.0006	-0.991
350.00	377.60		7	34.2%	0.87	0.0006	-1.013	2,790	13.00	34.80	1	1	35.3%	-0.13	0.0006	-1.021
341.30	369.40		74	34.1%	0.86	0.0006	-1.043	2,800	18.00	32.00	6	22	35.1%	-0.14	0.0006	-1.052
332.00	359.80		12	33.6%	0.86	0.0007	-1.073	2,810	14.50	37.70		23	34.8%	-0.14	0.0007	-1.082
323.50	351.20		10	33.5%	0.85	0.0007	-1.103	2,820	16.70	38.80	1	4	34.8%	-0.15	0.0007	-1.113
315.10	342.80		8	33.5%	0.84	0.0007	-1.134	2,830	18.20	40.60		24	34.7%	-0.16	0.0007	-1.144
306.70	335.00		14	33.5%	0.84	0.0007	-1.165	2,840	18.10	44.70		19	34.7%	-0.17	0.0008	-1.175
298.40	327.00		32	33.5%	0.83	0.0008	-1.196	2,850	18.60	44.60	18	73	34.0%	-0.17	0.0008	-1.207
290.80	318.80		6	33.5%	0.82	0.0008	-1.226	2,860	21.20	48.00		13	34.4%	-0.18	0.0008	-1.238
282.00	310.70		14	33.3%	0.81	0.0008	-1.257	2,870	23.30	47.60	18	26	33.9%	-0.19	0.0008	-1.269
273.90	302.50		7	33.1%	0.80	0.0008	-1.287	2,880	25.30	49.60		7	33.8%	-0.20	0.0008	-1.300
266.00	293.60		4	32.9%	0.79	0.0009	-1.317	2,890	27.40	51.20	2	4	33.6%	-0.21	0.0009	-1.330
259.20	286.90		32	33.2%	0.79	0.0009	-1.347	2,900	31.90	46.70	5	40	34.1%	-0.22	0.0009	-1.361
250.40	278.90		7	32.9%	0.78	0.0009	-1.376	2,910	32.50	56.10		10	33.7%	-0.22	0.0009	-1.391
240.00	278.30		21	33.4%	0.77	0.0009	-1.405	2,920	30.60	60.50		17	33.1%	-0.23	0.0010	-1.420
235.20	262.80		11	32.6%	0.76	0.0010	-1.433	2,930	32.90	62.80		6	33.0%	-0.24	0.0010	-1.449
227.80	252.10		10	32.0%	0.75	0.0010	-1.461	2,940	40.90	62.70		1	33.4%	-0.25	0.0010	-1.477
222.60	243.60	5	50	32.1%	0.74	0.0010	-1.488	2,950	44.10	66.40	1	14	33.6%	-0.26	0.0010	-1.505
214.40	241.10		5	32.6%	0.73	0.0010	-1.514	2,960	46.60	70.20			33.6%	-0.27	0.0010	-1.532
208.40	231.30	12	4	32.3%	0.72	0.0011	-1.540	2,970	48.50	71.50	1	3	33.1%	-0.29	0.0011	-1.558
201.20	227.30	2	11	32.6%	0.71	0.0011	-1.564	2,980	53.20	74.70		1	33.4%	-0.30	0.0011	-1.583
194.40	217.70		8	32.2%	0.70	0.0011	-1.587	2,990	59.10	75.50	1	6	33.3%	-0.31	0.0011	-1.607
188.40	214.00	22	108	32.7%	0.68	0.0011	-1.610	3,000	60.30	81.80	6	35	33.4%	-0.32	0.0011	-1.630
181.90	204.30	4	11	32.2%	0.67	0.0011	-1.631	3,010	61.80	85.60		1	33.1%	-0.33	0.0012	-1.651
173.20	200.80		45	32.2%	0.66	0.0012	-1.651	3,020	64.00	88.30	1	1	32.8%	-0.34	0.0012	-1.672
172.50	196.00	50	73	33.2%	0.65	0.0012	-1.669	3,030	72.00	92.20		3	33.4%	-0.35	0.0012	-1.692
155.60	184.00	5	27	32.5%	0.63	0.0012	-1.702	3,050	80.30	100.00	1	7	33.3%	-0.38	0.0012	-1.726
134.40	145.70	26	50	31.9%	0.56	0.0013	-1.758	3,100	101.20	111.70	49	5	31.7%	-0.44	0.0013	-1.786
111.20	120.90	6	97	32.0%	0.50	0.0013	-1.773	3,150	126.70	147.40	3	4	33.0%	-0.51	0.0013	-1.807
89.30	98.70	11	39	31.9%	0.44	0.0013	-1.747	3,200	157.80	167.70	1	3	32.2%	-0.57	0.0013	-1.786
64.40	85.00	151	32	31.6%	0.38	0.0012	-1.684	3,250	183.00	208.00			32.4%	-0.63	0.0012	-1.728
55.10	64.10	11	17	31.7%	0.32	0.0012	-1.590	3,300	223.20	242.00	3		33.2%	-0.69	0.0012	-1.641
36.20	60.40	10	224	32.1%	0.27	0.0010	-1.475	3,350	257.10	280.50			32.9%	-0.74	0.0011	-1.532
30.50	42.00	10	24	31.6%	0.23	0.0010	-1.347	3,400	294.90	321.50		3	32.8%	-0.79	0.0010	-1.409
20.90	38.20	1	5	32.4%	0.19	0.0008	-1.213	3,450	336.80	363.90		2	33.1%	-0.83	0.0009	-1.283
10.80	26.00	4	18	30.4%	0.15	0.0007	-1.080	3,500	380.90	408.00		4	33.4%	-0.86	0.0008	-1.156
9.80	31.00		1	34.1%	0.13	0.0006	-0.954	3,550	425.70	453.60			33.6%	-0.89	0.0007	-1.033
3.90	28.40		7	34.4%	0.10	0.0006	-0.836	3,600	473.00	500.60			34.4%	-0.92	0.0006	-0.921
7.40	11.70	4	234	32.5%	0.09	0.0005	-0.729	3,650	520.80	549.20			35.5%	-0.94	0.0005	-0.812

Gösterilen kullanım fiyatları: dayanak varlık fiyatının ±%50'si dahilinde. İçsel değer = call'lar için max(0, fiyat − kullanım fiyatı), put'lar için max(0, kullanım fiyatı − fiyat); dışsal değer = opsiyon fiyatı − içsel değer. Borsa akışı tarafından hesaplanan Yunan değerleri ve IV.

Volatilite gülümsemesi — Nov 20, 2026

Volatilite sayfası →

Bu vade için strike başına implied volatility. Para dışı putlar genellikle call'lardan daha yüksek IV fiyatlar — bu skew'dür.

call'larput'lar

AZO opsiyon zinciri AutoZone, Inc.

Volatilite gülümsemesi — Nov 20, 2026

Döngüsel Tüketim

ETF

Teknoloji

Finansal Hizmetler

Sanayi

Savunmacı Tüketim