AZO opsiyon zinciri AutoZone, Inc.

Vade Cboe delayed options data · itibarıyla 18:34 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: ±13.0% (2,703.28–3,509.58) · ATM IV 33.0% · P/C açık pozisyon 1.00

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
1,550	1,584		1	63.9%	1.00	0.0000	0.000	1,560	0	4.90		8	62.3%	-0.00	0.0000	-0.067
1,531	1,564			63.2%	0.99	0.0000	0.000	1,580	0.0500	4.90		1	61.3%	-0.01	0.0000	-0.070
1,511	1,545		1	62.3%	0.99	0.0000	0.000	1,600	0	4.90			60.2%	-0.01	0.0000	-0.074
1,491	1,525			61.5%	0.99	0.0000	0.000	1,620	0	4.90		1	59.2%	-0.01	0.0000	-0.078
1,471	1,505		1	60.6%	0.99	0.0000	0.000	1,640	0	4.90		2	58.2%	-0.01	0.0000	-0.082
1,452	1,486		1	59.9%	0.99	0.0000	0.000	1,660	0.0500	4.90		1	57.2%	-0.01	0.0000	-0.086
1,434	1,466			61.0%	0.99	0.0000	0.000	1,680	0.0500	18.90			68.9%	-0.01	0.0000	-0.091
1,414	1,446		6	60.1%	0.99	0.0000	0.000	1,700	0.0500	19.00		22	67.8%	-0.01	0.0000	-0.096
1,393	1,426		3	57.4%	0.99	0.0000	0.000	1,720	0.0500	19.10			66.7%	-0.01	0.0000	-0.101
1,375	1,407			58.3%	0.99	0.0000	0.000	1,740	0.0500	19.20			65.6%	-0.01	0.0000	-0.106
1,363	1,397		2	56.3%	0.99	0.0000	0.000	1,750	0.0500	19.30		13	65.1%	-0.01	0.0000	-0.109
1,355	1,387			57.5%	0.99	0.0000	0.000	1,760	0.0500	19.40			64.6%	-0.01	0.0000	-0.112
1,334	1,367		1	55.5%	0.99	0.0000	0.000	1,780	0.0500	19.50		1	63.6%	-0.01	0.0000	-0.117
1,316	1,348		1	55.9%	0.99	0.0000	-0.007	1,800	0.0500	19.70		16	62.6%	-0.01	0.0000	-0.123
1,295	1,328		1	53.9%	0.99	0.0000	-0.015	1,820	0.0500	19.90		3	61.6%	-0.01	0.0000	-0.130
1,275	1,308			53.1%	0.99	0.0000	-0.023	1,840	0.0500	20.00		2	60.6%	-0.01	0.0000	-0.136
1,267	1,298			54.1%	0.99	0.0000	-0.028	1,850	0.0500	20.10			60.1%	-0.01	0.0000	-0.139
1,256	1,289		1	52.2%	0.99	0.0000	-0.032	1,860	0.0500	20.20		19	59.6%	-0.01	0.0000	-0.143
1,238	1,269			53.1%	0.99	0.0000	-0.041	1,880	0.0500	20.40		3	58.7%	-0.01	0.0000	-0.150
1,216	1,250		1	51.1%	0.99	0.0000	-0.050	1,900	0.0500	20.60		3	57.7%	-0.01	0.0000	-0.157
1,196	1,230			50.5%	0.98	0.0000	-0.059	1,920	0.0500	20.80		3	56.8%	-0.02	0.0000	-0.165
1,179	1,211			51.2%	0.98	0.0001	-0.069	1,940	0.0500	21.00		1	55.8%	-0.02	0.0001	-0.173
1,160	1,191		1	50.6%	0.98	0.0001	-0.079	1,960	0.0500	21.30		3	55.0%	-0.02	0.0001	-0.181
1,140	1,172			50.1%	0.98	0.0001	-0.089	1,980	0.0500	21.60		12	54.1%	-0.02	0.0001	-0.190
1,118	1,152		7	48.4%	0.98	0.0001	-0.100	2,000	0.0500	21.80		32	53.2%	-0.02	0.0001	-0.199
1,101	1,133			48.9%	0.98	0.0001	-0.111	2,020	0.0500	22.10		3	52.3%	-0.02	0.0001	-0.209
1,080	1,114		3	47.3%	0.98	0.0001	-0.122	2,040	0.0500	16.00		8	48.3%	-0.02	0.0001	-0.219
1,062	1,094			47.7%	0.97	0.0001	-0.134	2,060	0.0500	22.80		1	50.6%	-0.03	0.0001	-0.229
1,042	1,075		1	46.7%	0.97	0.0001	-0.146	2,080	0.0500	23.20		1	49.8%	-0.03	0.0001	-0.240
1,023	1,055			46.6%	0.97	0.0001	-0.159	2,100	0.0500	23.60		1	49.0%	-0.03	0.0001	-0.251
1,004	1,036			46.0%	0.97	0.0001	-0.172	2,120	0.0500	24.00			48.2%	-0.03	0.0001	-0.262
984.60	1,016		1	45.5%	0.97	0.0001	-0.186	2,140	0.0500	24.40		2	47.4%	-0.03	0.0001	-0.274
965.30	997.30			44.9%	0.97	0.0001	-0.200	2,160	0.0500	24.90		3	46.6%	-0.03	0.0001	-0.287
944.70	978.10			43.8%	0.96	0.0001	-0.214	2,180	0.0500	25.40			45.8%	-0.04	0.0001	-0.300
926.90	958.90			43.9%	0.96	0.0001	-0.229	2,200	0.0500	26.00		29	45.1%	-0.04	0.0001	-0.313
906.70	939.70			43.1%	0.96	0.0001	-0.244	2,220	0.0500	26.60		2	44.3%	-0.04	0.0001	-0.327
888.70	920.00			43.1%	0.96	0.0001	-0.260	2,240	0.0500	27.30		9	43.6%	-0.04	0.0001	-0.341
869.60	901.50			42.6%	0.95	0.0001	-0.277	2,260	0.0500	28.00			42.9%	-0.05	0.0001	-0.356
850.60	882.60			42.2%	0.95	0.0002	-0.293	2,280	0.0500	28.70			42.2%	-0.05	0.0002	-0.371
830.40	863.60			41.3%	0.95	0.0002	-0.311	2,300	0.0500	29.50		12	41.5%	-0.05	0.0002	-0.387
811.70	844.00			40.9%	0.94	0.0002	-0.328	2,320	0.0500	30.00		2	40.7%	-0.06	0.0002	-0.403
793.90	825.70			40.8%	0.94	0.0002	-0.347	2,340	0.1000	30.00			39.8%	-0.06	0.0002	-0.420
775.20	807.10			40.5%	0.94	0.0002	-0.365	2,360	0.7500	30.40		1	39.1%	-0.06	0.0002	-0.438
756.50	788.00		2	40.0%	0.93	0.0002	-0.385	2,380	2.00	31.70		1	38.9%	-0.07	0.0002	-0.455
737.90	769.70		6	39.7%	0.93	0.0002	-0.404	2,400	3.40	33.00		15	38.7%	-0.07	0.0002	-0.474
718.20	751.30		11	39.0%	0.92	0.0002	-0.425	2,420	7.80	31.60		8	38.5%	-0.08	0.0002	-0.493
699.40	732.90		5	38.6%	0.92	0.0002	-0.445	2,440	6.50	36.10		3	38.2%	-0.08	0.0002	-0.512
681.20	714.60		1	38.3%	0.91	0.0003	-0.466	2,460	8.20	37.70		23	38.0%	-0.09	0.0003	-0.532
664.70	691.40		3	37.3%	0.91	0.0003	-0.488	2,480	12.50	39.60		9	38.3%	-0.09	0.0003	-0.552
646.70	670.10		10	36.4%	0.90	0.0003	-0.510	2,500	24.30	33.90	1	123	38.5%	-0.10	0.0003	-0.573
558.60	584.00			35.7%	0.87	0.0004	-0.625	2,600	24.50	53.40		57	36.7%	-0.13	0.0004	-0.682
516.20	548.10			36.1%	0.85	0.0004	-0.684	2,650	31.90	60.60		4	36.2%	-0.15	0.0004	-0.739
473.40	507.10		54	35.4%	0.83	0.0005	-0.745	2,700	40.70	60.70		30	34.7%	-0.17	0.0005	-0.797
435.10	458.90		1	34.2%	0.80	0.0005	-0.804	2,750	58.40	69.90		6	35.2%	-0.20	0.0005	-0.854
396.70	421.10	1	6	33.9%	0.78	0.0006	-0.862	2,800	70.90	81.00		34	34.9%	-0.23	0.0006	-0.910
359.80	385.70		1	33.7%	0.75	0.0006	-0.917	2,850	79.60	102.70		210	34.9%	-0.26	0.0006	-0.963
323.70	356.90		7	33.9%	0.71	0.0007	-0.967	2,900	96.30	107.80		21	33.8%	-0.29	0.0007	-1.012
292.20	317.50		4	33.1%	0.68	0.0007	-1.012	2,950	102.90	134.70		14	33.5%	-0.33	0.0007	-1.056
260.20	292.80		12	33.3%	0.64	0.0007	-1.049	3,000	122.50	153.50		86	33.4%	-0.36	0.0008	-1.092
232.10	255.00		11	32.4%	0.60	0.0008	-1.078	3,050	148.10	164.60		33	32.7%	-0.40	0.0008	-1.121
203.40	237.20		4	32.9%	0.57	0.0008	-1.098	3,100	168.20	197.50		135	33.1%	-0.44	0.0008	-1.141
186.10	203.50		10	32.6%	0.53	0.0008	-1.108	3,150	200.00	214.10		3	32.8%	-0.48	0.0008	-1.151
158.40	189.60		5	32.8%	0.49	0.0008	-1.109	3,200	228.90	243.40		112	33.5%	-0.53	0.0008	-1.153
142.00	160.80		5	32.3%	0.45	0.0008	-1.101	3,250	248.70	279.80		1	32.6%	-0.57	0.0008	-1.145
118.10	150.00		21	32.5%	0.41	0.0008	-1.085	3,300	285.00	311.50		7	32.9%	-0.61	0.0008	-1.130
102.30	130.10		6	32.2%	0.38	0.0008	-1.061	3,350	322.40	344.50			33.1%	-0.64	0.0008	-1.107
92.80	110.00	10	10	32.2%	0.34	0.0007	-1.031	3,400	358.70	380.10		10	33.2%	-0.68	0.0008	-1.079
78.90	100.40		104	32.5%	0.31	0.0007	-0.997	3,450	399.00	417.50			33.6%	-0.71	0.0008	-1.046
67.30	89.30		8	32.6%	0.28	0.0007	-0.958	3,500	436.60	456.60	1	4	33.5%	-0.74	0.0007	-1.009
57.40	75.80		8	32.3%	0.26	0.0006	-0.917	3,550	476.30	497.20		37	33.6%	-0.77	0.0007	-0.971
48.20	73.20		8	33.1%	0.23	0.0006	-0.875	3,600	511.30	539.50		11	33.0%	-0.80	0.0007	-0.930
40.70	66.60		7	33.4%	0.21	0.0006	-0.832	3,650	553.00	584.20			32.9%	-0.82	0.0006	-0.891
34.70	57.00		95	33.3%	0.19	0.0005	-0.789	3,700	597.60	628.90		5	33.4%	-0.85	0.0006	-0.849
28.50	54.40		3	33.8%	0.17	0.0005	-0.747	3,750	643.00	674.00		3	33.4%	-0.87	0.0006	-0.805
23.40	47.70		18	33.8%	0.15	0.0004	-0.705	3,800	689.10	719.60		5	33.7%	-0.88	0.0005	-0.761
18.80	45.20		80	34.3%	0.14	0.0004	-0.666	3,850	736.00	766.90			34.0%	-0.90	0.0005	-0.720
14.70	41.90		1	34.6%	0.13	0.0004	-0.628	3,900	784.00	815.20			34.3%	-0.92	0.0005	-0.695
11.10	38.70		2	34.8%	0.11	0.0004	-0.591	3,950	832.00	864.30			34.9%	-0.93	0.0004	-0.663
7.80	36.20		11	35.1%	0.10	0.0003	-0.557	4,000	879.60	911.40			34.6%	-0.94	0.0004	-0.650
5.00	33.90		5	35.3%	0.09	0.0003	-0.524	4,050	928.40	960.30			34.6%	-0.95	0.0004	-0.639
4.20	28.00		50	35.1%	0.09	0.0003	-0.493	4,100	978.30	1,011			36.4%	-0.97	0.0004	-0.627
0.4500	30.00		1	35.9%	0.08	0.0003	-0.465	4,150	1,028	1,060				-0.97	0.0003	-0.551
0.0500	29.20		3	36.7%	0.07	0.0002	-0.438	4,200	1,078	1,110			37.6%	-0.98	0.0003	-0.463
0.0500	28.00		9	37.5%	0.07	0.0002	-0.412	4,250	1,128	1,159				-0.99	0.0002	-0.281
0.0500	27.10		3	38.4%	0.06	0.0002	-0.388	4,300	1,178	1,209				-0.99	0.0002	-0.276
0.0500	24.00		31	38.6%	0.06	0.0002	-0.366	4,350	1,228	1,259				-0.99	0.0001	-0.276
0.0500	25.10		2	40.0%	0.05	0.0002	-0.345	4,400	1,278	1,309				-1.00	0.0000	-0.276
0.0500	24.40		1	40.8%	0.05	0.0002	-0.326	4,450	1,328	1,359				-1.00	0.0000	-0.276
0.0500	20.00		2	40.3%	0.04	0.0001	-0.308	4,500	1,378	1,409				-1.00	0.0000	-0.276
0.0500	23.10		3	42.4%	0.04	0.0001	-0.291	4,550	1,428	1,460			45.4%	-1.00	0.0000	-0.276
0.0500	22.70		2	43.2%	0.04	0.0001	-0.275	4,600	1,478	1,510			46.5%	-1.00	0.0000	-0.276
0.0500	22.20			44.0%	0.03	0.0001	-0.260	4,650	1,528	1,559				-1.00	0.0000	-0.276

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 — Jan 15, 2027

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 — Jan 15, 2027

Döngüsel Tüketim

ETF

Teknoloji

Finansal Hizmetler

Sanayi

Savunmacı Tüketim