AZO цепочка опционов AutoZone, Inc.
Cboe delayed options data · по состоянию на 06:34 UTC
Каждая строка — один страйк. Левая половина — call, правая — put. Bid/ask — текущие котировки покупателей и продавцов; объём — количество контрактов, заключённых в эту сессию; открытый интерес — действующие контракты. Выделенная строка ближайшая к текущей цене акции.
Данная экспирация закладывает в цену движение примерно ±7.7% (2,860.23–3,335.53) · ATM IV 32.3% · P/C открытого интереса 0.71
| CALLS | Strike | PUTS | ||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Бид | Спросить | Объём | 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 | Бид | Спросить | Объём | OI | IV | Δ | Γ | Θ | |
| 831.70 | 867.60 | 52.2% | 0.99 | 0.0000 | -0.008 | 2,260 | 0.0500 | 5.10 | 2 | 51.1% | -0.01 | 0.0000 | -0.110 | |||
| 812.00 | 847.80 | 51.3% | 0.99 | 0.0000 | -0.022 | 2,280 | 0 | 5.10 | 49.8% | -0.01 | 0.0000 | -0.122 | ||||
| 792.20 | 828.00 | 50.4% | 0.99 | 0.0001 | -0.037 | 2,300 | 0.0500 | 17.80 | 3 | 60.4% | -0.01 | 0.0001 | -0.135 | |||
| 772.40 | 808.00 | 49.5% | 0.99 | 0.0001 | -0.054 | 2,320 | 0.1500 | 17.90 | 242 | 59.1% | -0.01 | 0.0001 | -0.148 | |||
| 752.70 | 788.00 | 48.7% | 0.99 | 0.0001 | -0.071 | 2,340 | 0.0500 | 18.10 | 15 | 57.7% | -0.01 | 0.0001 | -0.164 | |||
| 733.00 | 768.00 | 47.9% | 0.99 | 0.0001 | -0.091 | 2,360 | 0.0500 | 5.10 | 5 | 45.0% | -0.01 | 0.0001 | -0.181 | |||
| 716.10 | 746.10 | 45.7% | 0.99 | 0.0001 | -0.111 | 2,380 | 0.1000 | 18.50 | 5 | 55.1% | -0.01 | 0.0001 | -0.199 | |||
| 696.40 | 726.40 | 44.9% | 0.98 | 0.0001 | -0.134 | 2,400 | 0.0500 | 5.10 | 2 | 14 | 40.6% | -0.02 | 0.0001 | -0.219 | ||
| 676.80 | 707.20 | 44.7% | 0.98 | 0.0001 | -0.158 | 2,420 | 0.0500 | 19.10 | 1 | 9 | 52.6% | -0.02 | 0.0001 | -0.241 | ||
| 657.20 | 686.10 | 42.6% | 0.98 | 0.0001 | -0.184 | 2,440 | 2.00 | 6.00 | 5 | 14 | 43.4% | -0.02 | 0.0001 | -0.266 | ||
| 637.70 | 659.80 | 1 | 32.0% | 0.98 | 0.0001 | -0.213 | 2,460 | 0.1000 | 19.80 | 1 | 4 | 50.2% | -0.02 | 0.0001 | -0.291 | |
| 618.20 | 647.10 | 41.6% | 0.97 | 0.0002 | -0.243 | 2,480 | 0.0500 | 20.30 | 6 | 49.0% | -0.02 | 0.0002 | -0.320 | |||
| 596.00 | 630.90 | 42.9% | 0.97 | 0.0002 | -0.276 | 2,500 | 0.2000 | 25.00 | 48 | 47.9% | -0.03 | 0.0002 | -0.350 | |||
| 560.60 | 583.40 | 36.4% | 0.96 | 0.0002 | -0.349 | 2,540 | 1.00 | 20.80 | 6 | 45.5% | -0.04 | 0.0002 | -0.419 | |||
| 551.00 | 578.50 | 39.7% | 0.96 | 0.0002 | -0.368 | 2,550 | 0.2500 | 22.40 | 14 | 16 | 46.2% | -0.04 | 0.0002 | -0.438 | ||
| 541.40 | 569.70 | 40.0% | 0.96 | 0.0002 | -0.389 | 2,560 | 0.0500 | 13.80 | 1 | 10 | 36.7% | -0.04 | 0.0002 | -0.457 | ||
| 522.30 | 548.20 | 38.2% | 0.96 | 0.0003 | -0.432 | 2,580 | 0.0500 | 23.90 | 1 | 22 | 43.5% | -0.04 | 0.0003 | -0.498 | ||
| 502.60 | 526.20 | 1 | 35.8% | 0.95 | 0.0003 | -0.478 | 2,600 | 0.0500 | 17.50 | 53 | 36.6% | -0.05 | 0.0003 | -0.542 | ||
| 484.20 | 504.90 | 34.6% | 0.94 | 0.0003 | -0.526 | 2,620 | 0.1000 | 25.70 | 1 | 9 | 41.5% | -0.06 | 0.0003 | -0.588 | ||
| 465.40 | 493.70 | 38.2% | 0.94 | 0.0004 | -0.578 | 2,640 | 0.0500 | 26.20 | 13 | 40.2% | -0.06 | 0.0004 | -0.638 | |||
| 456.00 | 476.40 | 2 | 34.4% | 0.93 | 0.0004 | -0.604 | 2,650 | 9.00 | 19.00 | 3 | 37 | 40.2% | -0.07 | 0.0004 | -0.664 | |
| 446.60 | 469.50 | 4 | 35.5% | 0.93 | 0.0004 | -0.632 | 2,660 | 0.0500 | 23.40 | 7 | 37.7% | -0.07 | 0.0004 | -0.690 | ||
| 428.10 | 453.00 | 36.1% | 0.92 | 0.0004 | -0.689 | 2,680 | 0.8000 | 25.20 | 9 | 37.3% | -0.08 | 0.0004 | -0.745 | |||
| 409.70 | 432.50 | 11 | 35.1% | 0.91 | 0.0005 | -0.748 | 2,700 | 11.50 | 17.70 | 5 | 45 | 36.9% | -0.09 | 0.0005 | -0.803 | |
| 391.40 | 420.00 | 36.7% | 0.90 | 0.0005 | -0.810 | 2,720 | 4.60 | 26.50 | 2 | 10 | 36.1% | -0.10 | 0.0005 | -0.863 | ||
| 374.90 | 398.30 | 35.7% | 0.89 | 0.0006 | -0.875 | 2,740 | 6.60 | 30.00 | 4 | 36.3% | -0.11 | 0.0006 | -0.926 | |||
| 361.50 | 396.00 | 26 | 36.5% | 0.89 | 0.0006 | -0.908 | 2,750 | 7.90 | 30.40 | 37 | 36.0% | -0.11 | 0.0006 | -0.958 | ||
| 355.50 | 379.50 | 6 | 34.7% | 0.88 | 0.0006 | -0.941 | 2,760 | 5.30 | 35.20 | 1 | 35.9% | -0.12 | 0.0006 | -0.991 | ||
| 346.70 | 370.70 | 2 | 34.5% | 0.88 | 0.0006 | -0.975 | 2,770 | 8.80 | 29.80 | 1 | 23 | 34.6% | -0.12 | 0.0006 | -1.024 | |
| 337.90 | 362.10 | 16 | 34.5% | 0.87 | 0.0006 | -1.009 | 2,780 | 8.10 | 37.80 | 24 | 35.7% | -0.13 | 0.0007 | -1.057 | ||
| 330.80 | 358.50 | 7 | 36.0% | 0.86 | 0.0007 | -1.043 | 2,790 | 11.50 | 39.20 | 2 | 36.1% | -0.14 | 0.0007 | -1.090 | ||
| 320.90 | 340.80 | 74 | 33.3% | 0.86 | 0.0007 | -1.078 | 2,800 | 19.30 | 28.30 | 6 | 26 | 34.5% | -0.14 | 0.0007 | -1.124 | |
| 311.70 | 336.10 | 12 | 34.0% | 0.85 | 0.0007 | -1.113 | 2,810 | 14.30 | 37.30 | 23 | 34.7% | -0.15 | 0.0007 | -1.159 | ||
| 305.10 | 324.20 | 10 | 33.5% | 0.84 | 0.0008 | -1.148 | 2,820 | 15.50 | 39.00 | 5 | 34.5% | -0.16 | 0.0008 | -1.193 | ||
| 295.50 | 319.40 | 8 | 34.0% | 0.83 | 0.0008 | -1.183 | 2,830 | 19.20 | 40.80 | 1 | 24 | 34.9% | -0.17 | 0.0008 | -1.227 | |
| 288.50 | 307.60 | 14 | 33.4% | 0.83 | 0.0008 | -1.218 | 2,840 | 21.10 | 42.50 | 1 | 19 | 34.8% | -0.17 | 0.0008 | -1.262 | |
| 278.70 | 303.00 | 32 | 33.7% | 0.82 | 0.0008 | -1.253 | 2,850 | 19.30 | 36.40 | 25 | 91 | 33.4% | -0.18 | 0.0008 | -1.296 | |
| 272.20 | 290.20 | 6 | 33.0% | 0.81 | 0.0009 | -1.288 | 2,860 | 22.30 | 46.20 | 1 | 13 | 34.1% | -0.19 | 0.0009 | -1.330 | |
| 262.60 | 292.00 | 2 | 14 | 34.5% | 0.80 | 0.0009 | -1.322 | 2,870 | 22.10 | 52.00 | 43 | 34.3% | -0.20 | 0.0009 | -1.364 | |
| 254.70 | 279.00 | 7 | 33.4% | 0.79 | 0.0009 | -1.357 | 2,880 | 29.60 | 50.10 | 7 | 34.5% | -0.21 | 0.0009 | -1.397 | ||
| 246.80 | 271.20 | 4 | 33.3% | 0.78 | 0.0009 | -1.390 | 2,890 | 26.90 | 56.20 | 4 | 34.2% | -0.22 | 0.0010 | -1.431 | ||
| 239.00 | 263.50 | 32 | 33.2% | 0.77 | 0.0010 | -1.423 | 2,900 | 36.10 | 51.00 | 10 | 39 | 34.0% | -0.23 | 0.0010 | -1.463 | |
| 231.40 | 255.80 | 7 | 33.1% | 0.76 | 0.0010 | -1.456 | 2,910 | 37.20 | 57.10 | 10 | 34.3% | -0.24 | 0.0010 | -1.495 | ||
| 223.90 | 248.50 | 21 | 33.1% | 0.75 | 0.0010 | -1.488 | 2,920 | 43.20 | 52.30 | 3 | 17 | 33.6% | -0.25 | 0.0010 | -1.526 | |
| 216.20 | 248.00 | 11 | 34.1% | 0.74 | 0.0010 | -1.519 | 2,930 | 41.90 | 55.40 | 1 | 6 | 32.9% | -0.26 | 0.0011 | -1.557 | |
| 208.60 | 237.90 | 10 | 33.5% | 0.73 | 0.0011 | -1.549 | 2,940 | 45.60 | 64.80 | 1 | 34.1% | -0.27 | 0.0011 | -1.587 | ||
| 201.50 | 226.60 | 50 | 32.8% | 0.72 | 0.0011 | -1.579 | 2,950 | 47.90 | 66.80 | 2 | 15 | 33.8% | -0.28 | 0.0011 | -1.615 | |
| 196.40 | 219.70 | 5 | 33.0% | 0.71 | 0.0011 | -1.607 | 2,960 | 51.90 | 70.90 | 34.1% | -0.29 | 0.0011 | -1.643 | |||
| 187.90 | 215.00 | 16 | 33.0% | 0.70 | 0.0011 | -1.634 | 2,970 | 54.80 | 73.80 | 4 | 33.9% | -0.30 | 0.0012 | -1.670 | ||
| 180.90 | 206.10 | 13 | 32.6% | 0.69 | 0.0012 | -1.659 | 2,980 | 50.60 | 80.60 | 1 | 33.2% | -0.32 | 0.0012 | -1.695 | ||
| 172.60 | 195.40 | 8 | 31.9% | 0.67 | 0.0012 | -1.684 | 2,990 | 61.70 | 80.60 | 6 | 33.8% | -0.33 | 0.0012 | -1.718 | ||
| 168.50 | 193.60 | 1 | 99 | 32.7% | 0.66 | 0.0012 | -1.706 | 3,000 | 62.00 | 87.50 | 4 | 37 | 33.8% | -0.34 | 0.0012 | -1.741 |
| 162.10 | 186.70 | 12 | 32.6% | 0.65 | 0.0012 | -1.728 | 3,010 | 69.10 | 89.10 | 1 | 33.9% | -0.35 | 0.0012 | -1.762 | ||
| 155.30 | 180.50 | 45 | 32.4% | 0.64 | 0.0012 | -1.748 | 3,020 | 69.40 | 91.90 | 2 | 33.2% | -0.37 | 0.0013 | -1.782 | ||
| 150.40 | 170.60 | 63 | 32.0% | 0.63 | 0.0013 | -1.766 | 3,030 | 77.30 | 95.80 | 1 | 3 | 33.8% | -0.38 | 0.0013 | -1.799 | |
| 139.00 | 159.60 | 1 | 25 | 32.1% | 0.60 | 0.0013 | -1.797 | 3,050 | 86.00 | 103.90 | 1 | 6 | 33.7% | -0.40 | 0.0013 | -1.829 |
| 110.00 | 133.90 | 9 | 60 | 31.8% | 0.53 | 0.0013 | -1.842 | 3,100 | 112.50 | 118.90 | 29 | 18 | 32.8% | -0.47 | 0.0014 | -1.873 |
| 88.70 | 105.90 | 12 | 101 | 31.4% | 0.47 | 0.0013 | -1.839 | 3,150 | 131.30 | 154.00 | 4 | 32.8% | -0.54 | 0.0014 | -1.869 | |
| 72.30 | 88.10 | 2 | 44 | 32.1% | 0.40 | 0.0013 | -1.789 | 3,200 | 161.40 | 187.40 | 3 | 4 | 33.2% | -0.60 | 0.0013 | -1.820 |
| 53.50 | 70.00 | 181 | 31.6% | 0.34 | 0.0012 | -1.700 | 3,250 | 189.90 | 220.90 | 32.5% | -0.67 | 0.0013 | -1.731 | |||
| 38.60 | 56.70 | 53 | 22 | 31.5% | 0.29 | 0.0011 | -1.581 | 3,300 | 224.00 | 258.70 | 3 | 32.4% | -0.72 | 0.0012 | -1.613 | |
| 28.30 | 53.90 | 2 | 226 | 33.1% | 0.24 | 0.0010 | -1.442 | 3,350 | 270.70 | 296.50 | 33.6% | -0.77 | 0.0011 | -1.473 | ||
| 23.40 | 35.00 | 3 | 29 | 32.2% | 0.20 | 0.0009 | -1.293 | 3,400 | 316.10 | 335.90 | 3 | 34.3% | -0.82 | 0.0010 | -1.324 | |
| 12.80 | 37.50 | 1 | 6 | 33.6% | 0.16 | 0.0008 | -1.144 | 3,450 | 356.10 | 379.80 | 2 | 34.0% | -0.86 | 0.0008 | -1.174 | |
| 8.00 | 26.00 | 12 | 21 | 32.6% | 0.13 | 0.0007 | -1.000 | 3,500 | 398.70 | 425.90 | 3 | 4 | 34.0% | -0.89 | 0.0007 | -1.032 |
| 5.40 | 23.10 | 11 | 1 | 33.7% | 0.10 | 0.0006 | -0.866 | 3,550 | 444.70 | 472.60 | 34.4% | -0.92 | 0.0006 | -0.898 | ||
| 9.40 | 17.00 | 3 | 7 | 35.5% | 0.08 | 0.0005 | -0.744 | 3,600 | 496.90 | 519.70 | 36.8% | -0.94 | 0.0006 | -0.781 | ||
| 5.70 | 9.00 | 3 | 235 | 33.3% | 0.07 | 0.0004 | -0.636 | 3,650 | 538.90 | 567.30 | 34.1% | -0.96 | 0.0005 | -0.669 | ||
Отображаемые страйки: в пределах ±50% от цены базового актива. Внутренняя стоимость = max(0, цена − страйк) для call, max(0, страйк − цена) для put; внешняя = цена опциона − внутренняя стоимость. Греки и IV, рассчитанные на основе биржевого фида.
Улыбка волатильности — Nov 20, 2026
Страница волатильности →Подразумеваемая волатильность по страйку для данного срока экспирации. Путы вне денег обычно имеют более высокую IV, чем коллы, — это и есть скос.
call-опционыput-опционы