AZO rantai opsi AutoZone, Inc.
Cboe delayed options data · per 09:34 UTC
Setiap baris adalah satu strike. Bagian kiri adalah call, bagian kanan adalah put. Bid/ask adalah harga yang saat ini dikutip pembeli dan penjual; volume adalah kontrak yang diperdagangkan sesi ini; open interest adalah kontrak yang masih berdiri. Baris yang disorot paling dekat dengan harga saham.
Ekspirasi ini memperhitungkan pergerakan sekitar ±13.0% (2,694.13–3,501.63) · ATM IV 33.1% · P/C open interest 1.00
| CALLS | Strike | PUT | ||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Bid | Tanya | 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 | Tanya | Vol | OI | IV | Δ | Γ | Θ | |
| 1,544 | 1,577 | 1 | 67.0% | 0.99 | 0.0000 | 0.000 | 1,560 | 0 | 5.10 | 8 | 62.0% | -0.01 | 0.0000 | -0.071 | ||
| 1,524 | 1,558 | 66.0% | 0.99 | 0.0000 | 0.000 | 1,580 | 0.0500 | 5.10 | 1 | 61.1% | -0.01 | 0.0000 | -0.075 | |||
| 1,504 | 1,537 | 1 | 65.2% | 0.99 | 0.0000 | 0.000 | 1,600 | 0 | 5.10 | 60.0% | -0.01 | 0.0000 | -0.079 | |||
| 1,484 | 1,517 | 64.2% | 0.99 | 0.0000 | 0.000 | 1,620 | 0 | 5.10 | 1 | 59.0% | -0.01 | 0.0000 | -0.083 | |||
| 1,465 | 1,499 | 1 | 63.3% | 0.99 | 0.0000 | 0.000 | 1,640 | 0 | 5.10 | 2 | 57.9% | -0.01 | 0.0000 | -0.087 | ||
| 1,445 | 1,478 | 1 | 62.4% | 0.99 | 0.0000 | 0.000 | 1,660 | 0 | 5.10 | 1 | 57.0% | -0.01 | 0.0000 | -0.092 | ||
| 1,425 | 1,458 | 61.5% | 0.99 | 0.0000 | 0.000 | 1,680 | 0 | 18.50 | 68.4% | -0.01 | 0.0000 | -0.097 | ||||
| 1,406 | 1,440 | 6 | 60.7% | 0.99 | 0.0000 | 0.000 | 1,700 | 0 | 18.60 | 22 | 67.3% | -0.01 | 0.0000 | -0.102 | ||
| 1,385 | 1,419 | 3 | 59.9% | 0.99 | 0.0000 | 0.000 | 1,720 | 0.0500 | 18.70 | 66.2% | -0.01 | 0.0000 | -0.107 | |||
| 1,366 | 1,399 | 59.0% | 0.99 | 0.0000 | 0.000 | 1,740 | 0 | 18.80 | 65.1% | -0.01 | 0.0000 | -0.112 | ||||
| 1,356 | 1,389 | 2 | 58.7% | 0.99 | 0.0000 | 0.000 | 1,750 | 0 | 18.80 | 13 | 64.6% | -0.01 | 0.0000 | -0.115 | ||
| 1,347 | 1,380 | 58.2% | 0.99 | 0.0000 | 0.000 | 1,760 | 0 | 18.90 | 64.1% | -0.01 | 0.0000 | -0.118 | ||||
| 1,327 | 1,360 | 1 | 57.4% | 0.99 | 0.0000 | 0.000 | 1,780 | 0 | 19.00 | 1 | 63.0% | -0.01 | 0.0000 | -0.123 | ||
| 1,307 | 1,340 | 1 | 56.4% | 0.99 | 0.0000 | 0.000 | 1,800 | 0 | 19.20 | 16 | 62.1% | -0.01 | 0.0000 | -0.130 | ||
| 1,286 | 1,321 | 1 | 55.8% | 0.99 | 0.0000 | 0.000 | 1,820 | 0 | 19.30 | 3 | 61.0% | -0.01 | 0.0000 | -0.136 | ||
| 1,267 | 1,301 | 54.6% | 0.99 | 0.0000 | 0.000 | 1,840 | 0 | 19.40 | 2 | 60.0% | -0.01 | 0.0000 | -0.143 | |||
| 1,258 | 1,291 | 53.5% | 0.99 | 0.0000 | 0.000 | 1,850 | 0.0500 | 19.50 | 59.5% | -0.01 | 0.0000 | -0.146 | ||||
| 1,250 | 1,281 | 1 | 54.6% | 0.99 | 0.0000 | 0.000 | 1,860 | 0.0500 | 9.40 | 2 | 19 | 47.0% | -0.01 | 0.0000 | -0.150 | |
| 1,230 | 1,261 | 54.1% | 0.98 | 0.0000 | 0.000 | 1,880 | 0.0500 | 19.80 | 3 | 58.1% | -0.01 | 0.0000 | -0.157 | |||
| 1,208 | 1,242 | 1 | 52.9% | 0.98 | 0.0000 | 0.000 | 1,900 | 0 | 20.00 | 3 | 57.2% | -0.02 | 0.0000 | -0.165 | ||
| 1,189 | 1,223 | 51.4% | 0.98 | 0.0000 | 0.000 | 1,920 | 0 | 20.20 | 3 | 56.3% | -0.02 | 0.0001 | -0.172 | |||
| 1,170 | 1,203 | 51.2% | 0.98 | 0.0001 | 0.000 | 1,940 | 0 | 20.50 | 1 | 55.4% | -0.02 | 0.0001 | -0.181 | |||
| 1,150 | 1,184 | 1 | 50.7% | 0.98 | 0.0001 | 0.000 | 1,960 | 0 | 20.60 | 3 | 54.4% | -0.02 | 0.0001 | -0.189 | ||
| 1,131 | 1,164 | 49.9% | 0.98 | 0.0001 | 0.000 | 1,980 | 0 | 20.90 | 12 | 53.5% | -0.02 | 0.0001 | -0.198 | |||
| 1,110 | 1,144 | 7 | 48.6% | 0.98 | 0.0001 | -0.011 | 2,000 | 0.0500 | 21.20 | 32 | 52.7% | -0.02 | 0.0001 | -0.207 | ||
| 1,091 | 1,125 | 48.1% | 0.98 | 0.0001 | -0.024 | 2,020 | 0.0500 | 21.50 | 3 | 51.8% | -0.02 | 0.0001 | -0.217 | |||
| 1,072 | 1,106 | 3 | 47.6% | 0.98 | 0.0001 | -0.037 | 2,040 | 0.0500 | 21.00 | 8 | 48.1% | -0.02 | 0.0001 | -0.227 | ||
| 1,052 | 1,086 | 47.0% | 0.97 | 0.0001 | -0.051 | 2,060 | 0 | 22.10 | 1 | 50.1% | -0.03 | 0.0001 | -0.238 | |||
| 1,033 | 1,067 | 1 | 46.5% | 0.97 | 0.0001 | -0.065 | 2,080 | 0 | 22.50 | 1 | 49.3% | -0.03 | 0.0001 | -0.248 | ||
| 1,013 | 1,047 | 45.5% | 0.97 | 0.0001 | -0.080 | 2,100 | 0.0500 | 23.00 | 1 | 48.5% | -0.03 | 0.0001 | -0.260 | |||
| 994.20 | 1,028 | 45.4% | 0.97 | 0.0001 | -0.095 | 2,120 | 0 | 23.50 | 47.7% | -0.03 | 0.0001 | -0.271 | ||||
| 974.80 | 1,009 | 1 | 44.9% | 0.97 | 0.0001 | -0.110 | 2,140 | 0 | 23.90 | 2 | 46.9% | -0.03 | 0.0001 | -0.283 | ||
| 955.60 | 989.60 | 44.4% | 0.96 | 0.0001 | -0.126 | 2,160 | 0 | 24.30 | 3 | 46.1% | -0.04 | 0.0001 | -0.296 | |||
| 936.80 | 970.40 | 44.1% | 0.96 | 0.0001 | -0.142 | 2,180 | 0.0500 | 24.90 | 45.4% | -0.04 | 0.0001 | -0.309 | ||||
| 917.20 | 951.20 | 43.5% | 0.96 | 0.0001 | -0.159 | 2,200 | 0.0500 | 25.50 | 29 | 44.6% | -0.04 | 0.0001 | -0.323 | |||
| 898.00 | 932.00 | 43.0% | 0.96 | 0.0001 | -0.176 | 2,220 | 0 | 26.10 | 2 | 43.9% | -0.04 | 0.0001 | -0.337 | |||
| 879.00 | 913.10 | 42.5% | 0.95 | 0.0001 | -0.194 | 2,240 | 0 | 26.80 | 9 | 43.2% | -0.05 | 0.0001 | -0.351 | |||
| 860.00 | 894.10 | 42.2% | 0.95 | 0.0001 | -0.212 | 2,260 | 0 | 27.60 | 42.5% | -0.05 | 0.0002 | -0.366 | ||||
| 841.10 | 875.20 | 41.9% | 0.95 | 0.0002 | -0.231 | 2,280 | 0 | 28.50 | 41.9% | -0.05 | 0.0002 | -0.381 | ||||
| 822.30 | 856.00 | 41.4% | 0.94 | 0.0002 | -0.250 | 2,300 | 0 | 29.40 | 12 | 41.2% | -0.06 | 0.0002 | -0.397 | |||
| 803.50 | 837.60 | 40.8% | 0.94 | 0.0002 | -0.269 | 2,320 | 0.0500 | 30.00 | 2 | 40.4% | -0.06 | 0.0002 | -0.413 | |||
| 784.70 | 818.80 | 40.8% | 0.94 | 0.0002 | -0.289 | 2,340 | 0.1000 | 30.10 | 39.5% | -0.06 | 0.0002 | -0.430 | ||||
| 765.60 | 800.00 | 40.3% | 0.93 | 0.0002 | -0.310 | 2,360 | 0.7000 | 30.70 | 1 | 39.0% | -0.07 | 0.0002 | -0.448 | |||
| 747.50 | 780.00 | 2 | 39.7% | 0.93 | 0.0002 | -0.331 | 2,380 | 2.10 | 32.10 | 1 | 38.8% | -0.07 | 0.0002 | -0.466 | ||
| 729.00 | 763.10 | 6 | 40.1% | 0.93 | 0.0002 | -0.352 | 2,400 | 3.40 | 33.40 | 15 | 38.5% | -0.07 | 0.0002 | -0.484 | ||
| 710.70 | 744.00 | 11 | 39.6% | 0.92 | 0.0002 | -0.374 | 2,420 | 8.40 | 31.70 | 8 | 38.4% | -0.08 | 0.0002 | -0.503 | ||
| 692.50 | 726.60 | 5 | 39.4% | 0.92 | 0.0002 | -0.397 | 2,440 | 6.40 | 36.40 | 3 | 38.0% | -0.08 | 0.0003 | -0.522 | ||
| 675.90 | 708.00 | 1 | 39.1% | 0.91 | 0.0003 | -0.419 | 2,460 | 8.10 | 38.10 | 23 | 37.8% | -0.09 | 0.0003 | -0.542 | ||
| 658.60 | 687.10 | 3 | 38.4% | 0.91 | 0.0003 | -0.442 | 2,480 | 12.90 | 38.00 | 9 | 37.8% | -0.10 | 0.0003 | -0.562 | ||
| 640.60 | 669.00 | 10 | 38.0% | 0.90 | 0.0003 | -0.466 | 2,500 | 24.30 | 38.60 | 3 | 123 | 39.1% | -0.10 | 0.0003 | -0.583 | |
| 553.30 | 579.70 | 36.5% | 0.87 | 0.0004 | -0.589 | 2,600 | 24.20 | 53.80 | 57 | 36.4% | -0.14 | 0.0004 | -0.691 | |||
| 510.40 | 543.90 | 36.7% | 0.85 | 0.0004 | -0.652 | 2,650 | 31.70 | 61.70 | 4 | 36.0% | -0.16 | 0.0004 | -0.747 | |||
| 469.70 | 502.90 | 54 | 36.2% | 0.82 | 0.0005 | -0.715 | 2,700 | 40.80 | 66.00 | 30 | 34.4% | -0.18 | 0.0005 | -0.803 | ||
| 430.90 | 457.30 | 1 | 35.1% | 0.80 | 0.0005 | -0.778 | 2,750 | 51.30 | 80.40 | 6 | 35.2% | -0.20 | 0.0005 | -0.860 | ||
| 392.80 | 421.80 | 1 | 6 | 35.0% | 0.77 | 0.0006 | -0.838 | 2,800 | 66.90 | 85.90 | 34 | 34.6% | -0.23 | 0.0006 | -0.914 | |
| 356.00 | 385.50 | 1 | 34.6% | 0.74 | 0.0006 | -0.895 | 2,850 | 75.30 | 105.10 | 210 | 34.3% | -0.26 | 0.0006 | -0.965 | ||
| 321.20 | 355.30 | 7 | 34.5% | 0.71 | 0.0007 | -0.947 | 2,900 | 91.50 | 120.30 | 21 | 34.1% | -0.30 | 0.0007 | -1.012 | ||
| 288.90 | 318.90 | 4 | 34.0% | 0.67 | 0.0007 | -0.993 | 2,950 | 104.80 | 138.90 | 14 | 33.6% | -0.33 | 0.0007 | -1.052 | ||
| 258.30 | 292.00 | 12 | 33.9% | 0.64 | 0.0007 | -1.032 | 3,000 | 124.50 | 158.20 | 86 | 33.5% | -0.37 | 0.0008 | -1.086 | ||
| 229.60 | 259.90 | 11 | 33.5% | 0.60 | 0.0008 | -1.062 | 3,050 | 146.40 | 178.90 | 33 | 33.2% | -0.41 | 0.0008 | -1.111 | ||
| 201.10 | 234.30 | 4 | 33.3% | 0.56 | 0.0008 | -1.082 | 3,100 | 169.00 | 203.10 | 135 | 33.0% | -0.45 | 0.0008 | -1.127 | ||
| 178.10 | 209.60 | 10 | 33.2% | 0.52 | 0.0008 | -1.093 | 3,150 | 196.00 | 228.00 | 3 | 32.9% | -0.49 | 0.0008 | -1.134 | ||
| 153.70 | 187.60 | 5 | 32.9% | 0.48 | 0.0008 | -1.095 | 3,200 | 225.50 | 255.70 | 112 | 32.9% | -0.53 | 0.0008 | -1.131 | ||
| 136.10 | 166.50 | 5 | 33.0% | 0.44 | 0.0008 | -1.087 | 3,250 | 252.50 | 285.70 | 1 | 32.6% | -0.57 | 0.0008 | -1.120 | ||
| 114.70 | 148.80 | 21 | 32.8% | 0.41 | 0.0008 | -1.071 | 3,300 | 284.50 | 318.60 | 7 | 32.6% | -0.61 | 0.0008 | -1.100 | ||
| 102.30 | 130.20 | 6 | 32.8% | 0.37 | 0.0008 | -1.048 | 3,350 | 320.30 | 350.80 | 32.6% | -0.65 | 0.0008 | -1.074 | |||
| 88.60 | 114.20 | 10 | 10 | 32.7% | 0.34 | 0.0007 | -1.019 | 3,400 | 360.40 | 386.40 | 10 | 33.0% | -0.68 | 0.0008 | -1.041 | |
| 75.70 | 100.20 | 104 | 32.7% | 0.31 | 0.0007 | -0.985 | 3,450 | 398.00 | 423.70 | 33.0% | -0.72 | 0.0008 | -1.004 | |||
| 64.80 | 90.20 | 8 | 32.9% | 0.28 | 0.0007 | -0.947 | 3,500 | 441.10 | 462.70 | 1 | 4 | 33.4% | -0.75 | 0.0007 | -0.964 | |
| 54.90 | 78.40 | 8 | 32.8% | 0.25 | 0.0006 | -0.907 | 3,550 | 477.80 | 502.90 | 37 | 33.0% | -0.78 | 0.0007 | -0.922 | ||
| 44.60 | 74.10 | 8 | 33.4% | 0.23 | 0.0006 | -0.866 | 3,600 | 513.30 | 546.10 | 11 | 32.4% | -0.80 | 0.0006 | -0.878 | ||
| 37.10 | 66.50 | 7 | 33.5% | 0.21 | 0.0006 | -0.824 | 3,650 | 557.00 | 591.10 | 32.8% | -0.83 | 0.0006 | -0.835 | |||
| 33.00 | 58.20 | 95 | 33.6% | 0.19 | 0.0005 | -0.782 | 3,700 | 601.90 | 634.40 | 5 | 32.8% | -0.85 | 0.0006 | -0.790 | ||
| 24.80 | 54.40 | 3 | 33.9% | 0.17 | 0.0005 | -0.741 | 3,750 | 648.00 | 680.10 | 3 | 33.0% | -0.87 | 0.0005 | -0.743 | ||
| 22.40 | 49.50 | 18 | 34.3% | 0.15 | 0.0004 | -0.701 | 3,800 | 693.20 | 727.20 | 5 | 33.1% | -0.89 | 0.0005 | -0.696 | ||
| 15.70 | 45.30 | 80 | 34.3% | 0.14 | 0.0004 | -0.662 | 3,850 | 740.40 | 773.70 | 33.3% | -0.90 | 0.0005 | -0.649 | |||
| 12.20 | 41.90 | 1 | 34.6% | 0.13 | 0.0004 | -0.625 | 3,900 | 789.60 | 821.70 | 33.9% | -0.92 | 0.0004 | -0.621 | |||
| 8.90 | 38.70 | 2 | 34.9% | 0.11 | 0.0004 | -0.590 | 3,950 | 837.00 | 870.90 | 33.8% | -0.93 | 0.0004 | -0.584 | |||
| 6.30 | 36.00 | 11 | 35.2% | 0.10 | 0.0003 | -0.556 | 4,000 | 886.00 | 919.20 | 34.0% | -0.94 | 0.0004 | -0.568 | |||
| 3.80 | 33.80 | 5 | 35.4% | 0.09 | 0.0003 | -0.524 | 4,050 | 935.00 | 968.00 | 34.1% | -0.95 | 0.0004 | -0.520 | |||
| 0.0500 | 28.00 | 50 | 34.5% | 0.09 | 0.0003 | -0.494 | 4,100 | 984.80 | 1,018 | -0.96 | 0.0004 | -0.462 | ||||
| 0.1000 | 30.00 | 1 | 36.1% | 0.08 | 0.0002 | -0.466 | 4,150 | 1,034 | 1,068 | 36.2% | -0.97 | 0.0004 | -0.381 | |||
| 0 | 29.00 | 3 | 37.0% | 0.07 | 0.0002 | -0.440 | 4,200 | 1,083 | 1,118 | -0.98 | 0.0003 | -0.363 | ||||
| 0.0500 | 27.70 | 9 | 37.7% | 0.07 | 0.0002 | -0.415 | 4,250 | 1,133 | 1,168 | -0.99 | 0.0003 | -0.317 | ||||
| 0 | 26.70 | 3 | 38.6% | 0.06 | 0.0002 | -0.392 | 4,300 | 1,183 | 1,217 | -0.99 | 0.0002 | -0.448 | ||||
| 0 | 24.00 | 31 | 38.8% | 0.06 | 0.0002 | -0.370 | 4,350 | 1,233 | 1,268 | -0.99 | 0.0001 | -0.539 | ||||
| 0 | 24.90 | 2 | 40.2% | 0.05 | 0.0002 | -0.349 | 4,400 | 1,283 | 1,318 | -1.00 | 0.0001 | -0.539 | ||||
| 0 | 24.20 | 1 | 41.0% | 0.05 | 0.0002 | -0.330 | 4,450 | 1,333 | 1,368 | -1.00 | 0.0000 | -0.539 | ||||
| 0 | 20.00 | 2 | 40.6% | 0.04 | 0.0001 | -0.312 | 4,500 | 1,384 | 1,417 | -1.00 | 0.0000 | -0.539 | ||||
| 0.0500 | 22.90 | 3 | 42.6% | 0.04 | 0.0001 | -0.295 | 4,550 | 1,434 | 1,468 | -1.00 | 0.0000 | -0.539 | ||||
| 0.0500 | 22.40 | 2 | 43.4% | 0.04 | 0.0001 | -0.280 | 4,600 | 1,484 | 1,517 | -1.00 | 0.0000 | -0.539 | ||||
Strike yang ditampilkan: dalam kisaran ±50% dari harga aset dasar. Nilai intrinsik = maks(0, harga − strike) untuk call, maks(0, strike − harga) untuk put; ekstrinsik = harga opsi − intrinsik. Greeks dan IV sebagaimana dihitung oleh feed bursa.
Volatility smile — Jan 15, 2027
Halaman volatilitas →Implied volatility per strike untuk kedaluwarsa ini. Put out-of-the-money biasanya memiliki IV lebih tinggi daripada call — itulah skew.
callput