AZO rantai opsi AutoZone, Inc.
Cboe delayed options data · per 15:34 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 ±7.7% (2,853.76–3,330.36) · ATM IV 32.4% · P/C open interest 0.71
| 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 | |
| 825.60 | 858.20 | 50.2% | 0.99 | 0.0000 | -0.022 | 2,260 | 0.0500 | 4.90 | 2 | 50.6% | -0.01 | 0.0000 | -0.122 | |||
| 805.80 | 838.40 | 49.3% | 0.99 | 0.0000 | -0.036 | 2,280 | 0.0500 | 4.90 | 49.4% | -0.01 | 0.0001 | -0.134 | ||||
| 786.00 | 818.60 | 48.4% | 0.99 | 0.0001 | -0.052 | 2,300 | 1.20 | 17.80 | 3 | 60.6% | -0.01 | 0.0001 | -0.147 | |||
| 766.30 | 798.90 | 47.7% | 0.99 | 0.0001 | -0.069 | 2,320 | 0.1500 | 17.90 | 242 | 58.5% | -0.01 | 0.0001 | -0.162 | |||
| 746.50 | 779.10 | 46.8% | 0.99 | 0.0001 | -0.087 | 2,340 | 0.0500 | 4.90 | 15 | 45.7% | -0.01 | 0.0001 | -0.178 | |||
| 726.80 | 759.40 | 46.1% | 0.99 | 0.0001 | -0.106 | 2,360 | 0.0500 | 4.90 | 5 | 44.5% | -0.01 | 0.0001 | -0.195 | |||
| 707.10 | 735.40 | 39.0% | 0.98 | 0.0001 | -0.128 | 2,380 | 0.1000 | 18.50 | 5 | 54.5% | -0.01 | 0.0001 | -0.214 | |||
| 687.40 | 715.70 | 38.8% | 0.98 | 0.0001 | -0.150 | 2,400 | 0.0500 | 3.50 | 1 | 14 | 40.1% | -0.02 | 0.0001 | -0.234 | ||
| 667.70 | 696.00 | 38.4% | 0.98 | 0.0001 | -0.175 | 2,420 | 0.0500 | 19.10 | 1 | 9 | 52.0% | -0.02 | 0.0001 | -0.257 | ||
| 648.10 | 676.40 | 38.2% | 0.98 | 0.0001 | -0.202 | 2,440 | 2.00 | 6.00 | 1 | 14 | 42.9% | -0.02 | 0.0001 | -0.281 | ||
| 628.50 | 658.50 | 1 | 39.9% | 0.98 | 0.0001 | -0.230 | 2,460 | 0.1000 | 19.80 | 4 | 49.6% | -0.02 | 0.0001 | -0.308 | ||
| 609.00 | 641.60 | 41.8% | 0.97 | 0.0002 | -0.261 | 2,480 | 0.0500 | 20.30 | 6 | 48.4% | -0.03 | 0.0002 | -0.336 | |||
| 589.50 | 622.10 | 41.1% | 0.97 | 0.0002 | -0.294 | 2,500 | 0.0500 | 20.80 | 48 | 47.3% | -0.03 | 0.0002 | -0.367 | |||
| 550.60 | 577.80 | 35.8% | 0.96 | 0.0002 | -0.367 | 2,540 | 0.0500 | 22.00 | 6 | 45.0% | -0.04 | 0.0002 | -0.435 | |||
| 540.90 | 570.90 | 37.8% | 0.96 | 0.0002 | -0.387 | 2,550 | 3.50 | 6.40 | 1 | 16 | 37.6% | -0.04 | 0.0002 | -0.454 | ||
| 531.30 | 558.40 | 35.6% | 0.96 | 0.0002 | -0.407 | 2,560 | 0.0500 | 8.80 | 1 | 10 | 36.2% | -0.04 | 0.0002 | -0.474 | ||
| 512.10 | 541.80 | 37.1% | 0.95 | 0.0003 | -0.450 | 2,580 | 0.0500 | 23.60 | 22 | 42.9% | -0.05 | 0.0003 | -0.515 | |||
| 493.00 | 523.00 | 1 | 36.9% | 0.95 | 0.0003 | -0.495 | 2,600 | 0.0500 | 24.40 | 53 | 41.8% | -0.05 | 0.0003 | -0.558 | ||
| 473.90 | 501.30 | 35.1% | 0.94 | 0.0003 | -0.544 | 2,620 | 0.1000 | 21.70 | 1 | 9 | 39.3% | -0.06 | 0.0003 | -0.604 | ||
| 455.00 | 479.50 | 33.3% | 0.93 | 0.0004 | -0.595 | 2,640 | 0.0500 | 26.30 | 13 | 39.7% | -0.06 | 0.0004 | -0.654 | |||
| 445.60 | 469.90 | 2 | 33.2% | 0.93 | 0.0004 | -0.621 | 2,650 | 9.00 | 26.80 | 2 | 37 | 42.2% | -0.07 | 0.0004 | -0.679 | |
| 436.20 | 460.60 | 4 | 33.2% | 0.93 | 0.0004 | -0.649 | 2,660 | 0.6000 | 21.90 | 7 | 36.8% | -0.07 | 0.0004 | -0.705 | ||
| 417.60 | 447.50 | 35.4% | 0.92 | 0.0004 | -0.705 | 2,680 | 3.20 | 28.70 | 9 | 38.7% | -0.08 | 0.0004 | -0.760 | |||
| 399.10 | 428.90 | 11 | 35.0% | 0.91 | 0.0005 | -0.764 | 2,700 | 11.50 | 15.00 | 2 | 45 | 35.4% | -0.09 | 0.0005 | -0.817 | |
| 380.80 | 405.60 | 32.9% | 0.90 | 0.0005 | -0.826 | 2,720 | 4.80 | 25.20 | 2 | 10 | 35.2% | -0.10 | 0.0005 | -0.877 | ||
| 365.70 | 384.00 | 32.6% | 0.89 | 0.0006 | -0.889 | 2,740 | 5.30 | 33.60 | 4 | 36.3% | -0.11 | 0.0006 | -0.939 | |||
| 353.70 | 386.40 | 26 | 35.0% | 0.88 | 0.0006 | -0.922 | 2,750 | 8.50 | 34.60 | 37 | 36.7% | -0.12 | 0.0006 | -0.970 | ||
| 344.80 | 370.20 | 6 | 32.8% | 0.88 | 0.0006 | -0.955 | 2,760 | 7.80 | 35.70 | 1 | 36.0% | -0.12 | 0.0006 | -1.003 | ||
| 336.00 | 361.50 | 2 | 32.7% | 0.87 | 0.0006 | -0.988 | 2,770 | 9.30 | 28.90 | 1 | 23 | 33.8% | -0.13 | 0.0006 | -1.035 | |
| 327.30 | 352.60 | 16 | 32.6% | 0.87 | 0.0007 | -1.022 | 2,780 | 10.60 | 38.00 | 24 | 35.7% | -0.13 | 0.0007 | -1.068 | ||
| 318.60 | 351.30 | 7 | 34.4% | 0.86 | 0.0007 | -1.056 | 2,790 | 12.90 | 39.30 | 2 | 35.8% | -0.14 | 0.0007 | -1.101 | ||
| 310.00 | 342.70 | 74 | 34.3% | 0.85 | 0.0007 | -1.090 | 2,800 | 19.30 | 32.00 | 26 | 34.8% | -0.15 | 0.0007 | -1.135 | ||
| 301.50 | 334.20 | 12 | 34.2% | 0.84 | 0.0008 | -1.124 | 2,810 | 13.50 | 42.10 | 23 | 34.9% | -0.16 | 0.0008 | -1.168 | ||
| 293.00 | 318.70 | 10 | 32.4% | 0.84 | 0.0008 | -1.159 | 2,820 | 17.20 | 39.60 | 5 | 34.4% | -0.16 | 0.0008 | -1.202 | ||
| 284.70 | 309.90 | 8 | 32.2% | 0.83 | 0.0008 | -1.193 | 2,830 | 19.20 | 38.10 | 1 | 24 | 33.7% | -0.17 | 0.0008 | -1.236 | |
| 276.50 | 302.10 | 14 | 32.3% | 0.82 | 0.0008 | -1.228 | 2,840 | 20.90 | 40.80 | 19 | 33.7% | -0.18 | 0.0008 | -1.270 | ||
| 268.30 | 296.00 | 32 | 32.6% | 0.81 | 0.0009 | -1.262 | 2,850 | 24.30 | 38.80 | 3 | 91 | 33.2% | -0.19 | 0.0009 | -1.303 | |
| 260.30 | 285.40 | 6 | 32.0% | 0.80 | 0.0009 | -1.296 | 2,860 | 27.00 | 50.80 | 1 | 13 | 35.2% | -0.20 | 0.0009 | -1.337 | |
| 252.40 | 278.10 | 2 | 14 | 32.1% | 0.79 | 0.0009 | -1.330 | 2,870 | 27.20 | 52.90 | 43 | 34.8% | -0.21 | 0.0009 | -1.370 | |
| 244.50 | 271.00 | 7 | 32.2% | 0.79 | 0.0009 | -1.364 | 2,880 | 28.20 | 55.00 | 7 | 34.4% | -0.22 | 0.0010 | -1.403 | ||
| 236.70 | 263.50 | 4 | 32.2% | 0.78 | 0.0010 | -1.397 | 2,890 | 30.50 | 57.00 | 4 | 34.3% | -0.23 | 0.0010 | -1.435 | ||
| 229.00 | 255.40 | 32 | 32.0% | 0.77 | 0.0010 | -1.429 | 2,900 | 38.80 | 47.70 | 2 | 39 | 33.1% | -0.23 | 0.0010 | -1.467 | |
| 221.50 | 249.50 | 7 | 32.3% | 0.76 | 0.0010 | -1.461 | 2,910 | 37.20 | 61.90 | 10 | 34.4% | -0.25 | 0.0010 | -1.498 | ||
| 214.10 | 242.80 | 21 | 32.3% | 0.75 | 0.0010 | -1.492 | 2,920 | 44.20 | 54.50 | 3 | 17 | 33.4% | -0.26 | 0.0010 | -1.529 | |
| 206.80 | 235.80 | 11 | 32.3% | 0.73 | 0.0011 | -1.523 | 2,930 | 42.60 | 67.30 | 6 | 34.2% | -0.27 | 0.0011 | -1.558 | ||
| 199.70 | 228.80 | 10 | 32.3% | 0.72 | 0.0011 | -1.552 | 2,940 | 45.60 | 70.10 | 1 | 34.2% | -0.28 | 0.0011 | -1.587 | ||
| 192.80 | 220.10 | 50 | 32.0% | 0.71 | 0.0011 | -1.580 | 2,950 | 53.90 | 64.60 | 1 | 15 | 33.6% | -0.29 | 0.0011 | -1.615 | |
| 185.90 | 214.10 | 5 | 32.1% | 0.70 | 0.0011 | -1.607 | 2,960 | 52.10 | 76.30 | 34.1% | -0.30 | 0.0012 | -1.641 | |||
| 179.10 | 208.00 | 16 | 32.2% | 0.69 | 0.0012 | -1.633 | 2,970 | 56.00 | 76.10 | 4 | 33.6% | -0.31 | 0.0012 | -1.667 | ||
| 172.60 | 197.90 | 13 | 31.6% | 0.68 | 0.0012 | -1.658 | 2,980 | 54.60 | 82.90 | 1 | 33.3% | -0.32 | 0.0012 | -1.691 | ||
| 166.10 | 197.30 | 8 | 32.5% | 0.67 | 0.0012 | -1.681 | 2,990 | 63.30 | 83.00 | 6 | 33.6% | -0.34 | 0.0012 | -1.714 | ||
| 159.70 | 188.90 | 99 | 32.1% | 0.65 | 0.0012 | -1.703 | 3,000 | 69.70 | 76.30 | 2 | 37 | 32.4% | -0.35 | 0.0012 | -1.735 | |
| 153.60 | 182.40 | 12 | 32.1% | 0.64 | 0.0012 | -1.723 | 3,010 | 65.50 | 93.90 | 1 | 33.2% | -0.36 | 0.0013 | -1.755 | ||
| 147.50 | 170.30 | 45 | 31.2% | 0.63 | 0.0013 | -1.742 | 3,020 | 77.20 | 94.30 | 2 | 33.8% | -0.37 | 0.0013 | -1.773 | ||
| 141.60 | 164.20 | 63 | 31.1% | 0.62 | 0.0013 | -1.759 | 3,030 | 81.10 | 92.70 | 1 | 3 | 32.9% | -0.39 | 0.0013 | -1.790 | |
| 130.30 | 153.70 | 1 | 25 | 31.2% | 0.59 | 0.0013 | -1.788 | 3,050 | 86.20 | 108.10 | 1 | 6 | 33.3% | -0.41 | 0.0013 | -1.818 |
| 115.00 | 129.90 | 3 | 60 | 33.0% | 0.52 | 0.0013 | -1.827 | 3,100 | 112.10 | 119.60 | 5 | 18 | 31.8% | -0.48 | 0.0014 | -1.855 |
| 91.80 | 100.90 | 7 | 101 | 32.0% | 0.46 | 0.0013 | -1.819 | 3,150 | 138.80 | 162.00 | 4 | 33.7% | -0.55 | 0.0014 | -1.847 | |
| 74.20 | 82.70 | 2 | 44 | 32.4% | 0.39 | 0.0013 | -1.767 | 3,200 | 170.30 | 190.80 | 3 | 4 | 33.6% | -0.61 | 0.0013 | -1.794 |
| 52.40 | 71.80 | 181 | 32.4% | 0.33 | 0.0012 | -1.678 | 3,250 | 203.20 | 227.00 | 33.9% | -0.67 | 0.0012 | -1.704 | |||
| 41.80 | 52.40 | 3 | 22 | 31.9% | 0.28 | 0.0011 | -1.561 | 3,300 | 240.70 | 263.90 | 3 | 34.2% | -0.73 | 0.0012 | -1.587 | |
| 27.00 | 50.80 | 2 | 226 | 32.9% | 0.23 | 0.0010 | -1.426 | 3,350 | 275.60 | 303.40 | 33.6% | -0.78 | 0.0010 | -1.452 | ||
| 23.40 | 41.30 | 2 | 29 | 33.9% | 0.19 | 0.0009 | -1.284 | 3,400 | 322.00 | 345.20 | 3 | 34.8% | -0.82 | 0.0009 | -1.309 | |
| 11.70 | 37.40 | 1 | 6 | 33.8% | 0.16 | 0.0008 | -1.143 | 3,450 | 363.20 | 389.00 | 2 | 34.8% | -0.86 | 0.0008 | -1.164 | |
| 7.00 | 26.00 | 1 | 21 | 32.7% | 0.13 | 0.0007 | -1.007 | 3,500 | 408.20 | 434.20 | 3 | 4 | 35.3% | -0.89 | 0.0007 | -1.028 |
| 7.40 | 18.60 | 1 | 1 | 33.2% | 0.11 | 0.0006 | -0.880 | 3,550 | 453.00 | 480.80 | 35.5% | -0.91 | 0.0006 | -0.903 | ||
| 4.70 | 21.20 | 2 | 7 | 35.7% | 0.09 | 0.0005 | -0.765 | 3,600 | 502.00 | 528.40 | 36.9% | -0.93 | 0.0005 | -0.790 | ||
| 5.00 | 11.80 | 3 | 235 | 34.6% | 0.07 | 0.0004 | -0.662 | 3,650 | 547.80 | 577.00 | 37.0% | -0.95 | 0.0005 | -0.697 | ||
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 — Nov 20, 2026
Halaman volatilitas →Implied volatility per strike untuk kedaluwarsa ini. Put out-of-the-money biasanya memiliki IV lebih tinggi daripada call — itulah skew.
callput