AZO cadeia de opções AutoZone, Inc.

Expiração Cboe delayed options data · em 03:34 UTC

Cada linha corresponde a um strike. A metade esquerda é a call, a metade direita é a put. Bid/ask são as cotações atuais de compradores e vendedores; volume é o número de contratos negociados na sessão; open interest são os contratos em aberto. A linha destacada é a mais próxima do preço da ação.

Este vencimento precifica um movimento de aproximadamente ±17.3% (2,560.93–3,634.83) · IV ATM 33.6% · P/C open interest 0.59

CALLS								Strike	PUTS
Bid	Perguntar	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	Perguntar	Vol	OI	IV	Δ	Γ	Θ
1,560	1,592			52.7%	0.99	0.0000	0.000	1,560	0.0500	19.60			58.8%	-0.01	0.0000	-0.078
1,540	1,574		1	52.3%	0.99	0.0000	0.000	1,580	0	19.80			58.0%	-0.01	0.0000	-0.082
1,519	1,554			50.5%	0.99	0.0000	0.000	1,600	0	20.00		1	57.1%	-0.01	0.0000	-0.087
1,501	1,535			52.0%	0.99	0.0000	0.000	1,620	0	20.30			56.3%	-0.01	0.0000	-0.091
1,482	1,516			50.8%	0.99	0.0000	0.000	1,640	0.0500	20.50			55.5%	-0.01	0.0000	-0.096
1,461	1,496			49.7%	0.99	0.0000	0.000	1,660	0	20.80			54.7%	-0.01	0.0000	-0.101
1,442	1,476			48.8%	0.99	0.0000	0.000	1,680	0	21.10			54.0%	-0.01	0.0000	-0.106
1,423	1,458			48.5%	0.99	0.0000	0.000	1,700	0.0500	21.50			53.2%	-0.01	0.0000	-0.112
1,404	1,438			48.7%	0.99	0.0000	0.000	1,720	0	21.80			52.4%	-0.02	0.0000	-0.117
1,386	1,420			49.0%	0.98	0.0000	0.000	1,740	0	13.00		4	44.0%	-0.02	0.0000	-0.123
1,375	1,408		1	47.1%	0.98	0.0000	0.000	1,750	0	22.30			51.3%	-0.02	0.0000	-0.126
1,365	1,399			47.4%	0.98	0.0000	0.000	1,760	0	22.50			51.0%	-0.02	0.0000	-0.129
1,346	1,380			46.9%	0.98	0.0000	0.000	1,780	0	22.90			50.3%	-0.02	0.0000	-0.135
1,327	1,360			46.2%	0.98	0.0000	0.000	1,800	0	23.40		6	49.6%	-0.02	0.0000	-0.142
1,307	1,343			46.6%	0.98	0.0001	0.000	1,820	0	23.90			48.9%	-0.02	0.0001	-0.149
1,289	1,323			46.1%	0.98	0.0001	0.000	1,840	0	24.40		2	48.2%	-0.02	0.0001	-0.156
1,269	1,304			45.8%	0.98	0.0001	0.000	1,860	0	24.90			47.6%	-0.02	0.0001	-0.163
1,250	1,284			45.3%	0.98	0.0001	0.000	1,880	0	25.50		1	46.9%	-0.03	0.0001	-0.171
1,232	1,264			44.7%	0.97	0.0001	0.000	1,900	0	26.00		16	46.3%	-0.03	0.0001	-0.178
1,212	1,247			44.5%	0.97	0.0001	0.000	1,920	0	26.70			45.7%	-0.03	0.0001	-0.186
1,193	1,228			44.2%	0.97	0.0001	-0.010	1,940	0	27.40			45.1%	-0.03	0.0001	-0.195
1,174	1,208			43.8%	0.97	0.0001	-0.022	1,960	0	28.10		4	44.8%	-0.03	0.0001	-0.203
1,156	1,188			43.1%	0.97	0.0001	-0.034	1,980	0	28.80		6	44.2%	-0.03	0.0001	-0.212
1,136	1,171			43.1%	0.96	0.0001	-0.045	2,000	0.0500	29.60		266	43.6%	-0.04	0.0001	-0.222
1,118	1,152			43.0%	0.96	0.0001	-0.058	2,020	0	30.00			43.0%	-0.04	0.0001	-0.231
1,099	1,132			42.4%	0.96	0.0001	-0.070	2,040	0.1500	30.10		1	42.2%	-0.04	0.0001	-0.241
1,082	1,114			42.6%	0.96	0.0001	-0.083	2,060	0.6500	30.00		9	41.5%	-0.04	0.0001	-0.251
1,062	1,096			42.1%	0.95	0.0001	-0.096	2,080	1.20	31.10			41.2%	-0.05	0.0001	-0.261
1,044	1,076			41.5%	0.95	0.0001	-0.110	2,100	1.75	31.70		2	40.7%	-0.05	0.0001	-0.272
1,025	1,060			41.6%	0.95	0.0001	-0.123	2,120	2.60	32.60			40.4%	-0.05	0.0001	-0.283
1,006	1,040			41.2%	0.95	0.0001	-0.137	2,140	3.60	33.60		1	40.1%	-0.05	0.0001	-0.294
989.80	1,020			41.0%	0.94	0.0001	-0.151	2,160	4.90	34.80		1	39.9%	-0.06	0.0001	-0.305
971.20	1,004			41.1%	0.94	0.0001	-0.166	2,180	6.40	36.30			39.7%	-0.06	0.0001	-0.317
953.30	984.00			40.6%	0.94	0.0001	-0.180	2,200	7.40	37.40		1	39.4%	-0.06	0.0002	-0.329
936.00	964.00			40.2%	0.93	0.0002	-0.196	2,220	12.20	36.70			39.4%	-0.07	0.0002	-0.342
917.80	946.70		1	40.0%	0.93	0.0002	-0.211	2,240	19.70	30.20	5	5	38.8%	-0.07	0.0002	-0.354
899.90	927.90			39.7%	0.93	0.0002	-0.226	2,260	15.20	39.90		2	39.0%	-0.08	0.0002	-0.367
880.20	912.00		1	39.5%	0.92	0.0002	-0.242	2,280	13.80	43.80		1	38.6%	-0.08	0.0002	-0.380
862.40	896.00		2	39.6%	0.92	0.0002	-0.258	2,300	15.70	45.70		9	38.5%	-0.08	0.0002	-0.393
844.70	876.00			39.0%	0.91	0.0002	-0.274	2,320	17.70	47.70		1	38.3%	-0.09	0.0002	-0.407
827.30	860.00			39.0%	0.91	0.0002	-0.290	2,340	19.80	49.80			38.1%	-0.09	0.0002	-0.421
809.60	844.00		2	38.9%	0.90	0.0002	-0.307	2,360	22.00	52.00		4	38.0%	-0.10	0.0002	-0.435
792.30	824.00			38.4%	0.90	0.0002	-0.323	2,380	24.30	54.30		7	37.8%	-0.10	0.0002	-0.449
776.60	808.00			38.6%	0.89	0.0002	-0.340	2,400	26.80	56.80		4	37.6%	-0.11	0.0002	-0.463
758.10	792.00			38.3%	0.89	0.0002	-0.357	2,420	29.30	59.30			37.5%	-0.11	0.0003	-0.477
741.20	772.00			37.8%	0.88	0.0003	-0.374	2,440	32.00	62.00		2	37.3%	-0.12	0.0003	-0.492
724.40	756.00		1	37.8%	0.88	0.0003	-0.391	2,460	34.90	64.90		50	37.2%	-0.13	0.0003	-0.507
708.90	740.00			37.8%	0.87	0.0003	-0.409	2,480	37.80	67.80		5	37.0%	-0.13	0.0003	-0.522
692.50	723.90		2	37.7%	0.86	0.0003	-0.426	2,500	40.90	70.90		15	36.9%	-0.14	0.0003	-0.537
611.00	642.80		2	36.7%	0.83	0.0004	-0.512	2,600	58.50	88.50		5	36.1%	-0.17	0.0004	-0.612
572.60	603.90			36.4%	0.81	0.0004	-0.555	2,650	68.80	98.80		15	35.7%	-0.19	0.0004	-0.649
534.40	566.00		1	35.9%	0.79	0.0004	-0.596	2,700	80.20	110.20		7	35.4%	-0.22	0.0004	-0.685
495.50	528.00		2	35.3%	0.77	0.0004	-0.635	2,750	92.90	122.90		19	35.0%	-0.24	0.0004	-0.720
462.50	495.30		3	35.2%	0.74	0.0005	-0.673	2,800	105.70	139.80		8	34.9%	-0.26	0.0005	-0.752
428.70	460.00		2	34.9%	0.72	0.0005	-0.707	2,850	121.50	155.60		13	34.5%	-0.29	0.0005	-0.782
407.50	440.60			34.6%	0.70	0.0005	-0.727	2,880	131.40	165.50		2	34.4%	-0.31	0.0005	-0.799
401.10	434.20			34.6%	0.70	0.0005	-0.733	2,890	135.40	169.00		3	34.4%	-0.31	0.0005	-0.805
393.90	428.00		2	34.5%	0.69	0.0005	-0.739	2,900	139.00	173.10		4	34.3%	-0.32	0.0005	-0.810
389.90	421.90			34.6%	0.69	0.0005	-0.745	2,910	142.90	176.30			34.3%	-0.32	0.0005	-0.815
383.70	416.00			34.6%	0.68	0.0005	-0.751	2,920	146.20	179.90		1	34.2%	-0.33	0.0005	-0.820
376.10	409.40			34.4%	0.68	0.0005	-0.756	2,930	150.00	183.50		2	34.2%	-0.33	0.0006	-0.825
370.90	403.70		1	34.4%	0.67	0.0005	-0.762	2,940	153.80	187.90			34.1%	-0.34	0.0006	-0.830
360.90	398.30		5	34.3%	0.67	0.0005	-0.767	2,950	157.20	192.00		9	34.1%	-0.34	0.0006	-0.834
359.30	392.00			34.4%	0.66	0.0005	-0.772	2,960	161.30	195.30		6	34.0%	-0.35	0.0006	-0.838
353.10	385.50		1	34.3%	0.65	0.0005	-0.777	2,970	165.20	199.30		2	34.0%	-0.36	0.0006	-0.843
346.20	380.00		1	34.2%	0.65	0.0005	-0.782	2,980	169.80	203.10		7	34.0%	-0.36	0.0006	-0.847
340.40	374.50			34.2%	0.64	0.0006	-0.787	2,990	173.40	207.20		3	33.9%	-0.37	0.0006	-0.851
334.20	366.20		22	34.0%	0.64	0.0006	-0.791	3,000	178.50	211.30		22	34.0%	-0.37	0.0006	-0.855
328.60	362.50		34	34.1%	0.63	0.0006	-0.795	3,010	182.50	216.00		6	33.9%	-0.38	0.0006	-0.858
322.70	356.00			34.0%	0.63	0.0006	-0.800	3,020	186.70	220.00			33.9%	-0.39	0.0006	-0.862
317.90	351.10		2	34.0%	0.62	0.0006	-0.804	3,030	190.90	224.50			33.8%	-0.39	0.0006	-0.865
312.40	345.60		4	34.0%	0.61	0.0006	-0.807	3,040	195.40	228.90			33.8%	-0.40	0.0006	-0.868
308.30	340.00		4	34.0%	0.61	0.0006	-0.811	3,050	199.90	233.40		6	33.7%	-0.40	0.0006	-0.871
301.60	335.00			33.9%	0.60	0.0006	-0.815	3,060	204.50	238.50			33.7%	-0.41	0.0006	-0.874
295.20	329.50		3	33.9%	0.60	0.0006	-0.818	3,070	209.10	243.20		6	33.7%	-0.42	0.0006	-0.876
291.00	324.00		1	33.8%	0.59	0.0006	-0.821	3,080	213.80	247.60		1	33.6%	-0.42	0.0006	-0.879
285.00	319.00			33.9%	0.59	0.0006	-0.824	3,090	218.20	251.80			33.6%	-0.43	0.0006	-0.881
280.20	312.40			33.7%	0.58	0.0006	-0.827	3,100	225.30	256.00	3	160	33.6%	-0.43	0.0006	-0.883
275.60	308.00			33.7%	0.57	0.0006	-0.829	3,110	228.80	261.20			33.5%	-0.44	0.0006	-0.885
270.70	303.70			33.7%	0.57	0.0006	-0.832	3,120	233.40	267.20		2	33.5%	-0.45	0.0006	-0.887
265.00	299.00			33.7%	0.56	0.0006	-0.834	3,130	238.60	271.90			33.5%	-0.45	0.0006	-0.889
260.90	294.20			33.7%	0.56	0.0006	-0.836	3,140	243.80	277.40			33.5%	-0.46	0.0006	-0.890
253.60	290.50			33.7%	0.55	0.0006	-0.838	3,150	248.90	282.20		17	33.4%	-0.47	0.0006	-0.892
252.30	284.00			33.6%	0.55	0.0006	-0.839	3,160	253.40	287.20			33.4%	-0.47	0.0006	-0.893
232.60	266.90		2	33.5%	0.52	0.0006	-0.844	3,200	278.70	309.30	4	163	33.4%	-0.50	0.0006	-0.895
211.60	244.00		1	33.4%	0.49	0.0006	-0.847	3,250	305.10	337.90		2	33.3%	-0.53	0.0006	-0.895
190.50	224.60		6	33.3%	0.46	0.0006	-0.845	3,300	334.30	367.70		15	33.1%	-0.56	0.0006	-0.891
173.50	206.40		1	33.2%	0.44	0.0006	-0.839	3,350	366.50	399.90		1	33.1%	-0.59	0.0006	-0.882
156.30	189.30		15	33.2%	0.41	0.0006	-0.829	3,400	400.40	433.40		25	33.0%	-0.62	0.0006	-0.871
140.30	173.20		6	33.1%	0.38	0.0006	-0.816	3,450	434.60	468.70		1	32.9%	-0.65	0.0006	-0.856
125.80	158.80		12	33.1%	0.36	0.0006	-0.800	3,500	470.70	504.60		2	32.8%	-0.67	0.0006	-0.838
112.00	145.60		8	33.1%	0.33	0.0006	-0.782	3,550	508.20	542.20		1	33.0%	-0.70	0.0006	-0.818
100.40	133.70		3	33.1%	0.31	0.0005	-0.762	3,600	547.00	580.00			33.0%	-0.73	0.0006	-0.796
92.50	122.50		4	33.4%	0.29	0.0005	-0.740	3,650	588.00	620.10			33.0%	-0.75	0.0006	-0.772
82.80	112.70		3	33.5%	0.27	0.0005	-0.716	3,700	628.00	661.60		1	33.0%	-0.77	0.0006	-0.747
72.70	102.70		2	33.4%	0.25	0.0005	-0.692	3,750	668.70	701.90		3	32.9%	-0.80	0.0006	-0.722
64.50	94.50		34	33.4%	0.23	0.0004	-0.667	3,800	712.90	746.90			33.1%	-0.82	0.0005	-0.700
57.70	87.70		9	33.6%	0.22	0.0004	-0.641	3,850	756.00	789.50			33.0%	-0.84	0.0005	-0.673
51.20	81.20		12	33.8%	0.20	0.0004	-0.616	3,900	804.00	834.10		1	32.9%	-0.86	0.0005	-0.650
45.40	75.30		1	33.9%	0.19	0.0004	-0.590	3,950	848.00	881.70			33.3%	-0.87	0.0005	-0.623
40.40	69.90		12	34.0%	0.17	0.0004	-0.565	4,000	893.00	926.70			33.2%	-0.89	0.0005	-0.593
35.50	64.90		8	34.4%	0.16	0.0004	-0.540	4,050	940.20	975.40			33.5%	-0.91	0.0005	-0.556
31.50	60.50		3	34.5%	0.15	0.0003	-0.516	4,100	989.20	1,023			33.7%	-0.92	0.0005	-0.513
27.50	56.50		1	34.7%	0.14	0.0003	-0.492	4,150	1,037	1,070			33.7%	-0.94	0.0004	-0.478
23.80	52.80		5	34.8%	0.13	0.0003	-0.470	4,200	1,086	1,120			33.8%	-0.95	0.0004	-0.489
20.50	49.70			35.0%	0.12	0.0003	-0.448	4,250	1,134	1,168			33.7%	-0.96	0.0004	-0.536
17.30	46.50		6	35.1%	0.11	0.0003	-0.426	4,300	1,184	1,219				-0.97	0.0003	-0.588
14.60	43.80		2	35.2%	0.10	0.0002	-0.406	4,350	1,233	1,268				-0.98	0.0003	-0.571
12.30	41.50		5	35.4%	0.09	0.0002	-0.387	4,400	1,283	1,318				-0.99	0.0002	-0.512
10.40	39.30			35.6%	0.09	0.0002	-0.368	4,450	1,333	1,368				-0.99	0.0001	-0.512
7.90	37.40		152	35.8%	0.08	0.0002	-0.350	4,500	1,384	1,418				-1.00	0.0001	-0.512
6.00	35.70			36.0%	0.08	0.0002	-0.333	4,550	1,433	1,467				-1.00	0.0000	-0.512
4.40	34.10		13	36.1%	0.07	0.0002	-0.317	4,600	1,483	1,518				-1.00	0.0000	-0.512

Strikes exibidos: dentro de ±50% do preço do ativo subjacente. Valor intrínseco = max(0, preço − strike) para calls, max(0, strike − preço) para puts; extrínseco = preço da opção − intrínseco. Greeks e IV conforme calculados pelo feed da bolsa.

Sorriso de volatilidade — Mar 19, 2027

Página de volatilidade →

Volatilidade implícita por strike para este vencimento. Puts fora do dinheiro geralmente apresentam IV mais alta do que calls — o skew.

callsputs

AZO cadeia de opções AutoZone, Inc.

Sorriso de volatilidade — Mar 19, 2027

Consumo Cíclico

ETF

Tecnologia

Serviços Financeiros

Indústria

Consumo Defensivo