AZO cadeia de opções AutoZone, Inc.

Expiração Cboe delayed options data · em 18:34 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 ±17.4% (2,565.88–3,646.98) · IV ATM 33.8% · 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
1,568	1,600			52.6%	0.99	0.0000	0.000	1,560	0.0500	19.40			59.0%	-0.01	0.0000	-0.076
1,547	1,580		1	50.9%	0.99	0.0000	0.000	1,580	0.0500	19.60			58.1%	-0.01	0.0000	-0.080
1,529	1,561			51.5%	0.99	0.0000	0.000	1,600	0.0500	19.80		1	57.3%	-0.01	0.0000	-0.084
1,510	1,542			51.0%	0.99	0.0000	0.000	1,620	0.0500	20.00			56.5%	-0.01	0.0000	-0.088
1,491	1,522			50.7%	0.99	0.0000	0.000	1,640	0.0500	20.30			55.7%	-0.01	0.0000	-0.093
1,471	1,503			50.4%	0.99	0.0000	0.000	1,660	0.0500	20.50			54.9%	-0.01	0.0000	-0.098
1,451	1,484			48.9%	0.99	0.0000	0.000	1,680	0.0500	20.80			54.1%	-0.01	0.0000	-0.103
1,431	1,464			49.5%	0.99	0.0000	0.000	1,700	0.0500	21.10			53.4%	-0.01	0.0000	-0.109
1,413	1,445			48.7%	0.99	0.0000	0.000	1,720	0.0500	21.40			52.6%	-0.02	0.0000	-0.114
1,394	1,426			48.6%	0.98	0.0000	0.000	1,740	0.0500	8.00		4	44.2%	-0.02	0.0000	-0.120
1,385	1,416		1	48.5%	0.98	0.0000	0.000	1,750	0.0500	21.90			51.5%	-0.02	0.0000	-0.123
1,375	1,407			48.2%	0.98	0.0000	0.000	1,760	0.0500	22.10			51.2%	-0.02	0.0000	-0.126
1,356	1,387			47.6%	0.98	0.0000	0.000	1,780	0.0500	22.40			50.4%	-0.02	0.0000	-0.132
1,336	1,368			47.4%	0.98	0.0000	-0.001	1,800	0.0500	22.80		6	49.7%	-0.02	0.0000	-0.139
1,318	1,350			47.1%	0.98	0.0000	-0.010	1,820	0.0500	23.20			49.0%	-0.02	0.0000	-0.145
1,298	1,330			46.7%	0.98	0.0001	-0.018	1,840	0.0500	23.70		2	48.4%	-0.02	0.0001	-0.152
1,279	1,311			46.3%	0.98	0.0001	-0.028	1,860	0.0500	24.20			47.8%	-0.02	0.0001	-0.160
1,260	1,292			45.9%	0.98	0.0001	-0.037	1,880	0.0500	24.70		1	47.1%	-0.02	0.0001	-0.167
1,240	1,272			44.7%	0.97	0.0001	-0.047	1,900	0.0500	25.20		16	46.5%	-0.03	0.0001	-0.175
1,222	1,254			45.0%	0.97	0.0001	-0.057	1,920	0.0500	25.80			45.8%	-0.03	0.0001	-0.183
1,203	1,235			44.7%	0.97	0.0001	-0.067	1,940	0.0500	26.40			45.2%	-0.03	0.0001	-0.191
1,184	1,215			43.9%	0.97	0.0001	-0.077	1,960	0.0500	28.40		4	45.1%	-0.03	0.0001	-0.200
1,165	1,193			42.6%	0.97	0.0001	-0.088	1,980	0.0500	29.10		6	44.5%	-0.03	0.0001	-0.209
1,145	1,178			43.1%	0.97	0.0001	-0.099	2,000	0.0500	29.90		266	43.9%	-0.04	0.0001	-0.218
1,128	1,159			43.1%	0.96	0.0001	-0.110	2,020	0.0500	30.00			43.1%	-0.04	0.0001	-0.227
1,109	1,138			42.2%	0.96	0.0001	-0.122	2,040	0.4000	30.00		1	42.4%	-0.04	0.0001	-0.237
1,089	1,121			42.0%	0.96	0.0001	-0.133	2,060	0.9000	30.00		9	41.8%	-0.04	0.0001	-0.247
1,072	1,103			42.5%	0.96	0.0001	-0.145	2,080	1.40	30.30			41.2%	-0.05	0.0001	-0.257
1,051	1,082			41.0%	0.95	0.0001	-0.158	2,100	1.85	31.20		2	40.8%	-0.05	0.0001	-0.268
1,035	1,066			41.9%	0.95	0.0001	-0.171	2,120	2.40	32.20			40.4%	-0.05	0.0001	-0.279
1,016	1,047			41.5%	0.95	0.0001	-0.184	2,140	3.70	33.30		1	40.2%	-0.05	0.0001	-0.290
997.70	1,028			41.1%	0.94	0.0001	-0.197	2,160	4.90	34.50		1	40.0%	-0.06	0.0001	-0.302
979.40	1,009			40.8%	0.94	0.0001	-0.210	2,180	6.20	35.70			39.8%	-0.06	0.0001	-0.314
961.20	989.70			40.2%	0.94	0.0001	-0.224	2,200	7.30	37.10		1	39.5%	-0.06	0.0001	-0.326
943.00	966.00			38.9%	0.93	0.0002	-0.238	2,220	11.80	38.50			39.9%	-0.07	0.0002	-0.338
925.00	945.70		1	38.3%	0.93	0.0002	-0.252	2,240	19.90	30.00	5	5	39.0%	-0.07	0.0002	-0.351
907.00	929.80			38.5%	0.93	0.0002	-0.267	2,260	13.40	41.70		2	39.2%	-0.07	0.0002	-0.363
889.00	917.20		1	39.3%	0.92	0.0002	-0.282	2,280	14.00	43.40		1	38.8%	-0.08	0.0002	-0.377
871.30	899.00		2	39.0%	0.92	0.0002	-0.297	2,300	15.70	45.30		9	38.6%	-0.08	0.0002	-0.390
853.40	880.80			38.7%	0.91	0.0002	-0.312	2,320	17.70	47.20		1	38.4%	-0.09	0.0002	-0.404
835.70	865.70			38.9%	0.91	0.0002	-0.327	2,340	19.80	49.30			38.3%	-0.09	0.0002	-0.417
818.20	846.50		2	38.5%	0.91	0.0002	-0.343	2,360	22.00	51.50		4	38.1%	-0.10	0.0002	-0.432
800.80	830.70			38.5%	0.90	0.0002	-0.359	2,380	24.30	53.80		7	37.9%	-0.10	0.0002	-0.446
783.50	811.30			38.0%	0.90	0.0002	-0.375	2,400	26.80	56.20		4	37.8%	-0.11	0.0002	-0.460
766.40	793.60			37.8%	0.89	0.0002	-0.391	2,420	29.40	58.70			37.6%	-0.11	0.0002	-0.475
749.10	779.10			37.9%	0.88	0.0003	-0.407	2,440	32.10	61.40		2	37.5%	-0.12	0.0003	-0.490
732.50	762.10		1	37.7%	0.88	0.0003	-0.423	2,460	34.90	64.20		50	37.3%	-0.12	0.0003	-0.505
715.40	744.20			37.4%	0.87	0.0003	-0.440	2,480	37.90	67.20		5	37.2%	-0.13	0.0003	-0.520
698.90	730.70		2	37.6%	0.87	0.0003	-0.456	2,500	41.00	70.20		15	37.0%	-0.14	0.0003	-0.535
617.20	647.40		2	36.4%	0.83	0.0003	-0.539	2,600	58.70	87.60		5	36.3%	-0.17	0.0004	-0.611
577.50	610.20			36.2%	0.81	0.0004	-0.580	2,650	69.00	97.80		15	35.9%	-0.19	0.0004	-0.649
540.10	568.00		1	35.5%	0.79	0.0004	-0.620	2,700	80.40	109.00		7	35.6%	-0.21	0.0004	-0.686
503.50	532.30		2	35.2%	0.77	0.0004	-0.658	2,750	93.00	121.50		19	35.2%	-0.24	0.0004	-0.722
468.00	498.10		3	35.0%	0.75	0.0005	-0.694	2,800	104.70	138.10		8	35.0%	-0.26	0.0005	-0.756
434.10	465.20		2	34.8%	0.72	0.0005	-0.727	2,850	120.30	153.70		13	34.7%	-0.29	0.0005	-0.788
412.90	445.70			34.6%	0.71	0.0005	-0.746	2,880	130.30	163.90		2	34.6%	-0.30	0.0005	-0.805
407.30	438.60			34.5%	0.70	0.0005	-0.752	2,890	133.90	167.30		3	34.5%	-0.31	0.0005	-0.811
401.70	432.00		2	34.5%	0.70	0.0005	-0.758	2,900	137.40	170.80		4	34.5%	-0.31	0.0005	-0.817
394.60	425.30			34.4%	0.69	0.0005	-0.763	2,910	141.00	174.40			34.4%	-0.32	0.0005	-0.822
388.90	419.70			34.4%	0.69	0.0005	-0.769	2,920	145.00	178.00		1	34.4%	-0.32	0.0005	-0.827
382.80	413.60			34.4%	0.68	0.0005	-0.774	2,930	149.00	181.50		2	34.4%	-0.33	0.0005	-0.832
376.00	406.90		1	34.3%	0.68	0.0005	-0.780	2,940	152.10	185.50			34.3%	-0.33	0.0006	-0.837
368.90	402.60		5	34.3%	0.67	0.0005	-0.785	2,950	157.20	189.30		9	34.3%	-0.34	0.0006	-0.842
364.60	396.00			34.3%	0.66	0.0005	-0.790	2,960	161.00	193.00		6	34.3%	-0.35	0.0006	-0.847
357.50	389.40		1	34.2%	0.66	0.0005	-0.795	2,970	164.00	196.00		2	34.1%	-0.35	0.0006	-0.852
353.00	384.00		1	34.2%	0.65	0.0005	-0.799	2,980	168.70	200.00		7	34.1%	-0.36	0.0006	-0.856
347.20	378.80			34.3%	0.65	0.0005	-0.804	2,990	172.10	204.00		3	34.0%	-0.36	0.0006	-0.860
341.40	366.30		22	33.8%	0.64	0.0006	-0.808	3,000	181.00	208.00		22	34.3%	-0.37	0.0006	-0.865
333.90	367.90		34	34.1%	0.64	0.0006	-0.812	3,010	181.80	212.80		6	34.1%	-0.38	0.0006	-0.868
328.20	360.00			33.9%	0.63	0.0006	-0.816	3,020	186.20	217.10			34.0%	-0.38	0.0006	-0.872
323.80	355.10		2	34.0%	0.62	0.0006	-0.820	3,030	189.70	221.50			34.0%	-0.39	0.0006	-0.876
318.30	351.00		4	34.1%	0.62	0.0006	-0.824	3,040	194.80	225.90			34.0%	-0.39	0.0006	-0.879
311.70	345.70		4	34.0%	0.61	0.0006	-0.828	3,050	199.30	230.40		6	33.9%	-0.40	0.0006	-0.883
307.90	340.00			34.0%	0.61	0.0006	-0.831	3,060	204.00	234.90			33.9%	-0.41	0.0006	-0.886
302.70	334.70		3	34.0%	0.60	0.0006	-0.834	3,070	208.60	240.00		6	33.9%	-0.41	0.0006	-0.889
297.40	328.00		1	33.9%	0.60	0.0006	-0.837	3,080	213.00	244.00		1	33.8%	-0.42	0.0006	-0.892
292.40	316.20			33.4%	0.59	0.0006	-0.840	3,090	224.50	248.00			34.2%	-0.42	0.0006	-0.895
287.20	312.20			33.5%	0.58	0.0006	-0.843	3,100	231.30	242.80	3	160	33.6%	-0.43	0.0006	-0.897
282.20	310.10			33.6%	0.58	0.0006	-0.845	3,110	229.90	258.90			33.9%	-0.44	0.0006	-0.900
276.70	308.00			33.8%	0.57	0.0006	-0.847	3,120	232.70	264.00		2	33.7%	-0.44	0.0006	-0.902
272.00	304.00			33.8%	0.57	0.0006	-0.849	3,130	237.90	268.00			33.7%	-0.45	0.0006	-0.904
266.00	299.30			33.7%	0.56	0.0006	-0.851	3,140	241.60	274.80			33.7%	-0.45	0.0006	-0.906
262.10	294.80			33.8%	0.56	0.0006	-0.853	3,150	248.00	279.80		17	33.7%	-0.46	0.0006	-0.907
257.90	283.90			33.4%	0.55	0.0006	-0.855	3,160	255.30	284.00			33.8%	-0.47	0.0006	-0.909
239.50	264.20		2	33.2%	0.53	0.0006	-0.859	3,200	279.90	295.50	2	163	33.2%	-0.49	0.0006	-0.913
217.70	244.20		1	33.2%	0.50	0.0006	-0.861	3,250	305.90	333.70		2	33.6%	-0.52	0.0006	-0.915
197.40	228.00		6	33.4%	0.47	0.0006	-0.859	3,300	333.20	364.00		15	33.4%	-0.55	0.0006	-0.913
178.10	208.20		1	33.2%	0.44	0.0006	-0.853	3,350	364.70	395.10		1	33.3%	-0.58	0.0006	-0.907
160.70	191.10		15	33.2%	0.42	0.0006	-0.843	3,400	397.50	428.00		25	33.2%	-0.61	0.0006	-0.898
144.90	175.20		6	33.1%	0.39	0.0006	-0.830	3,450	433.20	462.60		1	33.2%	-0.64	0.0006	-0.885
130.30	160.70		12	33.1%	0.36	0.0006	-0.814	3,500	467.90	499.00		2	33.2%	-0.67	0.0006	-0.870
116.60	147.50		8	33.1%	0.34	0.0006	-0.795	3,550	507.90	536.00		1	33.4%	-0.70	0.0006	-0.852
104.00	135.30		3	33.1%	0.32	0.0005	-0.775	3,600	546.90	574.50			33.4%	-0.72	0.0006	-0.832
94.60	122.60		4	33.2%	0.29	0.0005	-0.752	3,650	584.90	614.20			33.3%	-0.75	0.0006	-0.811
84.90	113.10		3	33.3%	0.27	0.0005	-0.729	3,700	626.40	655.20		1	33.4%	-0.77	0.0006	-0.788
76.30	104.60		2	33.5%	0.26	0.0005	-0.704	3,750	667.90	696.90		3	33.4%	-0.79	0.0006	-0.765
68.50	96.80		34	33.6%	0.24	0.0004	-0.679	3,800	709.30	739.80			33.3%	-0.81	0.0005	-0.745
61.50	89.30		9	33.8%	0.22	0.0004	-0.653	3,850	755.30	783.70			33.6%	-0.83	0.0005	-0.722
55.20	82.70		12	34.0%	0.20	0.0004	-0.627	3,900	798.10	828.50		1	33.5%	-0.85	0.0005	-0.699
49.50	76.80		1	34.1%	0.19	0.0004	-0.601	3,950	843.80	874.10			33.7%	-0.87	0.0005	-0.675
44.20	71.30		12	34.3%	0.18	0.0004	-0.575	4,000	890.60	920.30			33.9%	-0.89	0.0005	-0.648
39.40	66.20		8	34.5%	0.16	0.0004	-0.550	4,050	937.10	967.10			34.0%	-0.90	0.0005	-0.614
35.00	61.60		3	34.6%	0.15	0.0003	-0.525	4,100	984.30	1,015			34.1%	-0.92	0.0005	-0.577
30.90	57.50		1	34.8%	0.14	0.0003	-0.501	4,150	1,032	1,063			34.2%	-0.93	0.0004	-0.590
27.00	53.90		5	35.0%	0.13	0.0003	-0.478	4,200	1,081	1,112			34.6%	-0.95	0.0004	-0.606
23.50	50.40			35.1%	0.12	0.0003	-0.456	4,250	1,129	1,161			34.6%	-0.96	0.0004	-0.593
20.20	47.40		6	35.2%	0.11	0.0003	-0.434	4,300	1,178	1,210			34.6%	-0.97	0.0004	-0.647
17.20	44.60		2	35.4%	0.10	0.0002	-0.413	4,350	1,228	1,259				-0.98	0.0003	-0.491
14.40	42.00		5	35.5%	0.10	0.0002	-0.393	4,400	1,278	1,309				-0.98	0.0002	-0.345
11.90	39.90			35.7%	0.09	0.0002	-0.374	4,450	1,328	1,360			37.2%	-0.99	0.0001	-0.345
9.60	38.10		152	35.9%	0.08	0.0002	-0.356	4,500	1,378	1,409				-0.99	0.0001	-0.345
7.60	36.20			36.0%	0.08	0.0002	-0.338	4,550	1,428	1,459				-1.00	0.0000	-0.345
5.70	34.70		13	36.2%	0.07	0.0002	-0.322	4,600	1,478	1,510			39.8%	-1.00	0.0000	-0.345
4.00	33.30		1	36.4%	0.07	0.0002	-0.306	4,650	1,528	1,560			40.9%	-1.00	0.0000	-0.345

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