AZO 期权链 AutoZone, Inc.

到期日 Cboe delayed options data · 截至 09:33 UTC

每行对应一个行权价。左半部分为call，右半部分为put。买价/卖价为买卖双方当前报价；成交量为本交易日已成交合约数；未平仓量为持仓合约数。高亮行最接近当前股价。

本到期日定价的波动幅度约为 ±28.0% (2,112.52–3,756.52) · ATM IV 34.4% · P/C 未平仓量 0.10

看涨期权								行权价	认沽期权
买价	提问	成交量	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		买价	提问	成交量	OI	IV	Δ	Γ	Θ
1,524	1,564			42.5%	0.97	0.0000	0.000	1,480	0.0500	35.60			43.3%	-0.03	0.0000	-0.119
1,508	1,544			43.3%	0.97	0.0001	0.000	1,500	0	36.10			42.7%	-0.03	0.0001	-0.123
1,488	1,528			42.1%	0.97	0.0001	0.000	1,520	0	36.70			42.1%	-0.04	0.0001	-0.128
1,472	1,508			41.9%	0.97	0.0001	0.000	1,540	0	37.60		1	41.8%	-0.04	0.0001	-0.133
1,452	1,492			41.7%	0.96	0.0001	0.000	1,560	4.00	38.80			42.1%	-0.04	0.0001	-0.138
1,436	1,472			41.5%	0.96	0.0001	0.000	1,580	4.00	40.00			41.6%	-0.04	0.0001	-0.142
1,420	1,456			42.0%	0.96	0.0001	0.000	1,600	4.00	44.00			41.8%	-0.04	0.0001	-0.147
1,400	1,436			41.0%	0.96	0.0001	0.000	1,620	8.00	44.00			41.8%	-0.04	0.0001	-0.153
1,384	1,420			41.4%	0.96	0.0001	0.000	1,640	8.00	48.00			41.8%	-0.05	0.0001	-0.158
1,364	1,404			41.1%	0.95	0.0001	0.000	1,660	8.00	48.00			41.1%	-0.05	0.0001	-0.163
1,348	1,384			40.8%	0.95	0.0001	-0.006	1,680	12.00	48.00			41.1%	-0.05	0.0001	-0.169
1,332	1,368			41.1%	0.95	0.0001	-0.014	1,700	12.00	52.00			41.1%	-0.05	0.0001	-0.174
1,312	1,348			40.2%	0.95	0.0001	-0.021	1,720	16.00	52.00			41.0%	-0.06	0.0001	-0.180
1,296	1,332			40.4%	0.94	0.0001	-0.029	1,740	16.00	56.00		1	40.9%	-0.06	0.0001	-0.186
1,288	1,324			40.5%	0.94	0.0001	-0.033	1,750	16.00	56.00			40.6%	-0.06	0.0001	-0.189
1,280	1,316			40.6%	0.94	0.0001	-0.037	1,760	20.00	56.00			40.8%	-0.06	0.0001	-0.191
1,260	1,300			40.2%	0.94	0.0001	-0.045	1,780	20.00	60.00			40.6%	-0.06	0.0001	-0.197
1,244	1,280			39.9%	0.94	0.0001	-0.053	1,800	24.00	60.00			40.5%	-0.07	0.0001	-0.203
1,228	1,264			40.0%	0.93	0.0001	-0.061	1,820	24.00	64.00			40.3%	-0.07	0.0001	-0.209
1,212	1,248			40.1%	0.93	0.0001	-0.069	1,840	28.00	64.00			40.1%	-0.07	0.0001	-0.215
1,204	1,240			40.1%	0.93	0.0001	-0.073	1,850	28.00	64.00			39.8%	-0.07	0.0001	-0.218
1,192	1,228			39.2%	0.93	0.0001	-0.077	1,860	28.00	68.00			39.9%	-0.08	0.0001	-0.222
1,176	1,212			39.2%	0.92	0.0001	-0.085	1,880	32.00	68.00			39.7%	-0.08	0.0001	-0.228
1,160	1,196			39.3%	0.92	0.0001	-0.093	1,900	32.70	72.00			39.5%	-0.08	0.0001	-0.234
1,144	1,180			39.3%	0.92	0.0001	-0.101	1,920	36.00	72.00			39.2%	-0.09	0.0001	-0.241
1,128	1,164			39.2%	0.91	0.0001	-0.110	1,940	40.00	76.00			39.3%	-0.09	0.0001	-0.247
1,112	1,148			39.2%	0.91	0.0001	-0.118	1,960	40.00	80.00			39.1%	-0.09	0.0001	-0.254
1,096	1,132			39.1%	0.91	0.0001	-0.126	1,980	44.00	80.00			38.8%	-0.10	0.0001	-0.260
1,080	1,116			39.0%	0.90	0.0001	-0.135	2,000	48.00	84.00			38.8%	-0.10	0.0002	-0.267
1,060	1,100			38.6%	0.90	0.0001	-0.143	2,020	49.10	88.00			38.6%	-0.11	0.0002	-0.274
1,044	1,080			38.4%	0.90	0.0002	-0.152	2,040	52.00	92.00			38.6%	-0.11	0.0002	-0.280
1,028	1,068			38.3%	0.89	0.0002	-0.160	2,060	56.00	92.00			38.2%	-0.11	0.0002	-0.287
1,016	1,052			38.5%	0.89	0.0002	-0.169	2,080	60.00	96.00			38.2%	-0.12	0.0002	-0.294
1,000	1,036			38.3%	0.88	0.0002	-0.177	2,100	64.00	100.00			38.2%	-0.12	0.0002	-0.301
984.00	1,020			38.1%	0.88	0.0002	-0.186	2,120	68.00	104.00	10		38.1%	-0.13	0.0002	-0.307
968.00	1,003			37.9%	0.87	0.0002	-0.194	2,140	72.00	108.00			38.1%	-0.13	0.0002	-0.314
952.00	988.00			37.8%	0.87	0.0002	-0.203	2,160	72.00	112.00			37.7%	-0.14	0.0002	-0.321
936.00	972.00			37.5%	0.86	0.0002	-0.211	2,180	76.00	116.00			37.6%	-0.14	0.0002	-0.328
920.00	956.00			37.3%	0.86	0.0002	-0.220	2,200	80.60	120.00			37.5%	-0.15	0.0002	-0.335
904.00	944.00			37.4%	0.85	0.0002	-0.228	2,220	84.00	124.00			37.4%	-0.15	0.0002	-0.342
892.00	928.00			37.4%	0.85	0.0002	-0.236	2,240	88.80	128.00			37.3%	-0.16	0.0002	-0.349
876.00	912.00			37.1%	0.84	0.0002	-0.245	2,260	96.00	132.00			37.3%	-0.16	0.0002	-0.355
860.00	900.00			37.1%	0.84	0.0002	-0.253	2,280	100.00	136.00			37.1%	-0.17	0.0002	-0.362
848.00	884.00			37.1%	0.83	0.0002	-0.261	2,300	104.00	140.00			37.0%	-0.17	0.0002	-0.369
832.00	868.00			36.8%	0.83	0.0002	-0.269	2,320	108.00	144.00			36.8%	-0.18	0.0002	-0.376
816.00	856.00			36.7%	0.82	0.0002	-0.278	2,340	112.00	152.00			36.8%	-0.19	0.0002	-0.382
804.00	840.00			36.6%	0.82	0.0002	-0.286	2,360	116.00	156.00			36.6%	-0.19	0.0003	-0.389
788.00	828.00			36.5%	0.81	0.0002	-0.294	2,380	124.00	160.00			36.6%	-0.20	0.0003	-0.396
776.00	812.00			36.4%	0.81	0.0002	-0.301	2,400	128.00	164.00			36.3%	-0.20	0.0003	-0.402
760.00	800.00			36.3%	0.80	0.0003	-0.309	2,420	132.00	172.00			36.3%	-0.21	0.0003	-0.408
748.00	784.00			36.2%	0.79	0.0003	-0.317	2,440	140.00	176.00		3	36.2%	-0.22	0.0003	-0.415
732.00	772.00			36.1%	0.79	0.0003	-0.325	2,460	144.00	184.00		2	36.2%	-0.22	0.0003	-0.421
720.00	760.00			36.1%	0.78	0.0003	-0.332	2,480	152.00	188.00			36.1%	-0.23	0.0003	-0.427
708.00	744.00			36.0%	0.78	0.0003	-0.339	2,500	156.00	196.00			36.0%	-0.24	0.0003	-0.433
644.00	680.00			35.5%	0.74	0.0003	-0.374	2,600	188.00	228.00			35.5%	-0.27	0.0003	-0.463
612.00	652.00			35.4%	0.73	0.0003	-0.391	2,650	208.00	244.00			35.3%	-0.29	0.0003	-0.476
584.00	620.00			35.2%	0.71	0.0003	-0.406	2,700	224.00	264.00			35.0%	-0.31	0.0004	-0.489
556.00	592.00			35.1%	0.69	0.0003	-0.420	2,750	244.00	284.00			34.9%	-0.33	0.0004	-0.500
528.00	564.00			34.9%	0.67	0.0004	-0.433	2,800	268.00	304.00			34.6%	-0.35	0.0004	-0.511
496.00	536.00			34.5%	0.66	0.0004	-0.445	2,850	288.00	328.00		1	34.6%	-0.37	0.0004	-0.521
472.00	512.00			34.5%	0.64	0.0004	-0.456	2,900	312.00	348.00		1	34.4%	-0.39	0.0004	-0.530
448.00	488.00		1	34.4%	0.62	0.0004	-0.465	2,950	336.00	372.00		1	34.2%	-0.41	0.0004	-0.537
424.00	464.00			34.3%	0.60	0.0004	-0.474	3,000	360.00	400.00		2	34.2%	-0.43	0.0004	-0.544
404.00	440.00			34.3%	0.58	0.0004	-0.481	3,050	388.00	424.00			34.0%	-0.45	0.0004	-0.550
380.00	420.00		2	34.2%	0.57	0.0004	-0.487	3,100	416.00	452.00		1	34.0%	-0.47	0.0004	-0.555
356.00	396.00			34.0%	0.55	0.0004	-0.492	3,150	444.00	480.00			33.8%	-0.49	0.0004	-0.558
340.00	376.00			33.9%	0.53	0.0004	-0.496	3,200	476.00	512.00		1	33.9%	-0.51	0.0004	-0.561
320.00	360.00			33.9%	0.51	0.0004	-0.498	3,250	508.00	544.00			33.9%	-0.53	0.0004	-0.563
304.00	340.00		1	33.9%	0.49	0.0004	-0.500	3,300	540.00	576.00		2	33.9%	-0.55	0.0005	-0.564
284.00	324.00			33.7%	0.48	0.0004	-0.500	3,350	572.00	608.00			33.8%	-0.57	0.0005	-0.563
268.00	308.00			33.7%	0.46	0.0004	-0.500	3,400	608.00	644.00			33.7%	-0.59	0.0005	-0.563
252.00	292.00			33.6%	0.44	0.0004	-0.499	3,450	640.00	676.00			33.6%	-0.61	0.0005	-0.561
240.00	276.00		4	33.7%	0.43	0.0004	-0.497	3,500	676.00	716.00			33.8%	-0.63	0.0005	-0.558
228.00	264.00			33.8%	0.41	0.0004	-0.494	3,550	716.00	752.00			33.9%	-0.65	0.0005	-0.555
212.00	252.00		3	33.7%	0.40	0.0004	-0.491	3,600	752.00	792.00			33.9%	-0.67	0.0005	-0.551
200.00	240.00		3	33.8%	0.38	0.0004	-0.486	3,650	792.00	828.00			33.8%	-0.69	0.0005	-0.549
192.00	228.00		1	33.9%	0.37	0.0004	-0.482	3,700	832.00	868.00			33.9%	-0.71	0.0005	-0.544
180.00	220.00			34.1%	0.35	0.0004	-0.476	3,750	872.00	912.00			34.1%	-0.72	0.0005	-0.537
172.00	207.00		3	34.1%	0.34	0.0004	-0.471	3,800	916.00	952.00			34.0%	-0.74	0.0005	-0.533
160.00	200.00		3	34.1%	0.33	0.0004	-0.464	3,850	956.00	996.00			34.3%	-0.76	0.0005	-0.527
152.00	188.00		5	34.1%	0.31	0.0003	-0.458	3,900	1,000	1,036			34.3%	-0.78	0.0005	-0.521
144.00	180.00		1	34.2%	0.30	0.0003	-0.451	3,950	1,044	1,080			34.5%	-0.79	0.0005	-0.516
136.00	172.00			34.3%	0.29	0.0003	-0.444	4,000	1,088	1,124			34.6%	-0.81	0.0004	-0.506
128.00	168.00			34.5%	0.28	0.0003	-0.436	4,050	1,132	1,172			34.9%	-0.82	0.0004	-0.503
120.00	160.00		1	34.5%	0.27	0.0003	-0.429	4,100	1,176	1,216			34.9%	-0.84	0.0004	-0.497
116.00	152.00		3	34.7%	0.26	0.0003	-0.421	4,150	1,224	1,260			34.8%	-0.85	0.0004	-0.482
108.00	148.00		11	34.8%	0.25	0.0003	-0.413	4,200	1,268	1,308			35.2%	-0.87	0.0004	-0.464
100.00	140.00		34	34.7%	0.24	0.0003	-0.405	4,250	1,316	1,352			35.3%	-0.88	0.0004	-0.447
96.00	136.00		7	35.0%	0.23	0.0003	-0.397	4,300	1,360	1,400			35.3%	-0.90	0.0004	-0.455
92.00	132.00		1	35.2%	0.22	0.0003	-0.389	4,350	1,408	1,448			35.6%	-0.91	0.0004	-0.454
88.00	124.00		3	35.2%	0.21	0.0003	-0.381	4,400	1,456	1,496			35.8%	-0.92	0.0004	-0.449

显示的行权价：标的价格 ±50% 范围内。内在价值 = max(0, 价格 − 行权价)（call）或 max(0, 行权价 − 价格)（put）；时间价值 = 期权价格 − 内在价值。希腊字母及隐含波动率来自交易所数据源的计算结果。

波动率微笑 — Sep 17, 2027

波动率页面 →

本到期日各行权价的隐含波动率。价外put通常定价高于call——即偏斜现象。

看涨期权看跌期权

AZO 期权链 AutoZone, Inc.

波动率微笑 — Sep 17, 2027

非必需消费品

ETF

科技

金融服务

工业

能源