AZO цепочка опционов AutoZone, Inc.
Cboe delayed options data · по состоянию на 12:33 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 ±7.9% (2,874.09–3,367.09) · ATM IV 31.8% · P/C открытого интереса 0.75
| 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 | |
| 852.00 | 889.60 | 47.5% | 0.99 | 0.0000 | -0.123 | 2,260 | 0.0500 | 4.90 | 2 | 49.8% | -0.01 | 0.0000 | -0.124 | |||
| 835.40 | 863.80 | 0.99 | 0.0000 | -0.135 | 2,280 | 0.0500 | 4.90 | 48.6% | -0.01 | 0.0000 | -0.136 | |||||
| 815.70 | 843.90 | 0.99 | 0.0001 | -0.148 | 2,300 | 0.0500 | 18.20 | 4 | 1 | 59.1% | -0.01 | 0.0001 | -0.148 | |||
| 795.90 | 824.10 | 0.99 | 0.0001 | -0.162 | 2,320 | 0.1500 | 1.60 | 161 | 259 | 40.3% | -0.01 | 0.0001 | -0.163 | |||
| 776.20 | 804.40 | 0.99 | 0.0001 | -0.177 | 2,340 | 0.0500 | 18.50 | 4 | 13 | 56.5% | -0.01 | 0.0001 | -0.178 | |||
| 756.50 | 784.70 | 30.9% | 0.99 | 0.0001 | -0.193 | 2,360 | 0.0500 | 23.80 | 5 | 55.6% | -0.01 | 0.0001 | -0.194 | |||
| 736.00 | 772.40 | 41.7% | 0.98 | 0.0001 | -0.211 | 2,380 | 0.0500 | 19.20 | 5 | 54.1% | -0.02 | 0.0001 | -0.212 | |||
| 716.00 | 752.00 | 40.9% | 0.98 | 0.0001 | -0.230 | 2,400 | 0.0500 | 24.30 | 14 | 53.2% | -0.02 | 0.0001 | -0.232 | |||
| 697.50 | 725.60 | 34.8% | 0.98 | 0.0001 | -0.251 | 2,420 | 0.1500 | 24.60 | 9 | 51.9% | -0.02 | 0.0001 | -0.253 | |||
| 678.00 | 706.20 | 35.8% | 0.98 | 0.0001 | -0.274 | 2,440 | 2.50 | 14.40 | 4 | 10 | 41.5% | -0.02 | 0.0001 | -0.276 | ||
| 658.60 | 686.70 | 1 | 36.3% | 0.98 | 0.0001 | -0.298 | 2,460 | 0.0500 | 20.50 | 4 | 49.3% | -0.02 | 0.0001 | -0.300 | ||
| 636.00 | 673.90 | 40.8% | 0.97 | 0.0002 | -0.325 | 2,480 | 0.0500 | 21.00 | 6 | 48.2% | -0.03 | 0.0002 | -0.327 | |||
| 616.00 | 654.20 | 40.1% | 0.97 | 0.0002 | -0.353 | 2,500 | 0.2000 | 21.50 | 48 | 47.2% | -0.03 | 0.0002 | -0.355 | |||
| 580.90 | 609.10 | 36.2% | 0.96 | 0.0002 | -0.415 | 2,540 | 1.00 | 27.50 | 6 | 45.7% | -0.04 | 0.0002 | -0.418 | |||
| 571.30 | 599.30 | 36.1% | 0.96 | 0.0002 | -0.432 | 2,550 | 0.0500 | 23.00 | 2 | 17 | 44.5% | -0.04 | 0.0002 | -0.435 | ||
| 561.70 | 589.70 | 36.0% | 0.96 | 0.0002 | -0.450 | 2,560 | 0.0500 | 17.50 | 1 | 10 | 38.6% | -0.04 | 0.0002 | -0.453 | ||
| 542.70 | 570.60 | 36.0% | 0.95 | 0.0003 | -0.487 | 2,580 | 0.0500 | 24.20 | 6 | 19 | 42.9% | -0.05 | 0.0003 | -0.490 | ||
| 524.00 | 551.80 | 1 | 36.2% | 0.95 | 0.0003 | -0.526 | 2,600 | 0.0500 | 13.00 | 1 | 53 | 36.4% | -0.05 | 0.0003 | -0.530 | |
| 504.80 | 532.90 | 35.9% | 0.94 | 0.0003 | -0.568 | 2,620 | 0.0500 | 13.00 | 9 | 35.2% | -0.06 | 0.0003 | -0.572 | |||
| 485.90 | 514.20 | 35.8% | 0.94 | 0.0003 | -0.612 | 2,640 | 0.5000 | 25.80 | 13 | 39.7% | -0.06 | 0.0003 | -0.616 | |||
| 476.60 | 504.50 | 2 | 35.6% | 0.93 | 0.0004 | -0.635 | 2,650 | 7.60 | 26.30 | 2 | 35 | 41.7% | -0.07 | 0.0004 | -0.639 | |
| 467.20 | 495.70 | 4 | 35.7% | 0.93 | 0.0004 | -0.658 | 2,660 | 1.65 | 26.50 | 7 | 39.0% | -0.07 | 0.0004 | -0.663 | ||
| 448.70 | 477.00 | 35.4% | 0.92 | 0.0004 | -0.707 | 2,680 | 3.40 | 27.20 | 1 | 10 | 38.5% | -0.08 | 0.0004 | -0.712 | ||
| 430.20 | 458.60 | 11 | 35.2% | 0.92 | 0.0004 | -0.758 | 2,700 | 11.70 | 18.00 | 8 | 43 | 36.8% | -0.08 | 0.0004 | -0.764 | |
| 411.90 | 440.50 | 35.0% | 0.91 | 0.0005 | -0.812 | 2,720 | 6.70 | 28.80 | 1 | 9 | 37.2% | -0.09 | 0.0005 | -0.818 | ||
| 393.80 | 422.40 | 34.7% | 0.90 | 0.0005 | -0.867 | 2,740 | 6.30 | 29.80 | 4 | 35.9% | -0.10 | 0.0005 | -0.874 | |||
| 386.70 | 412.90 | 26 | 35.0% | 0.89 | 0.0005 | -0.895 | 2,750 | 15.00 | 26.40 | 1 | 37 | 36.7% | -0.11 | 0.0005 | -0.902 | |
| 375.80 | 403.30 | 6 | 34.1% | 0.89 | 0.0006 | -0.924 | 2,760 | 8.10 | 31.40 | 1 | 35.4% | -0.11 | 0.0006 | -0.931 | ||
| 364.80 | 399.30 | 2 | 35.2% | 0.88 | 0.0006 | -0.953 | 2,770 | 8.80 | 32.20 | 23 | 35.1% | -0.12 | 0.0006 | -0.961 | ||
| 358.70 | 386.40 | 16 | 34.3% | 0.88 | 0.0006 | -0.983 | 2,780 | 10.00 | 33.50 | 24 | 35.0% | -0.13 | 0.0006 | -0.991 | ||
| 350.00 | 377.60 | 7 | 34.2% | 0.87 | 0.0006 | -1.013 | 2,790 | 13.00 | 34.80 | 1 | 1 | 35.3% | -0.13 | 0.0006 | -1.021 | |
| 341.30 | 369.40 | 74 | 34.1% | 0.86 | 0.0006 | -1.043 | 2,800 | 18.00 | 32.00 | 6 | 22 | 35.1% | -0.14 | 0.0006 | -1.052 | |
| 332.00 | 359.80 | 12 | 33.6% | 0.86 | 0.0007 | -1.073 | 2,810 | 14.50 | 37.70 | 23 | 34.8% | -0.14 | 0.0007 | -1.082 | ||
| 323.50 | 351.20 | 10 | 33.5% | 0.85 | 0.0007 | -1.103 | 2,820 | 16.70 | 38.80 | 1 | 4 | 34.8% | -0.15 | 0.0007 | -1.113 | |
| 315.10 | 342.80 | 8 | 33.5% | 0.84 | 0.0007 | -1.134 | 2,830 | 18.20 | 40.60 | 24 | 34.7% | -0.16 | 0.0007 | -1.144 | ||
| 306.70 | 335.00 | 14 | 33.5% | 0.84 | 0.0007 | -1.165 | 2,840 | 18.10 | 44.70 | 19 | 34.7% | -0.17 | 0.0008 | -1.175 | ||
| 298.40 | 327.00 | 32 | 33.5% | 0.83 | 0.0008 | -1.196 | 2,850 | 18.60 | 44.60 | 18 | 73 | 34.0% | -0.17 | 0.0008 | -1.207 | |
| 290.80 | 318.80 | 6 | 33.5% | 0.82 | 0.0008 | -1.226 | 2,860 | 21.20 | 48.00 | 13 | 34.4% | -0.18 | 0.0008 | -1.238 | ||
| 282.00 | 310.70 | 14 | 33.3% | 0.81 | 0.0008 | -1.257 | 2,870 | 23.30 | 47.60 | 18 | 26 | 33.9% | -0.19 | 0.0008 | -1.269 | |
| 273.90 | 302.50 | 7 | 33.1% | 0.80 | 0.0008 | -1.287 | 2,880 | 25.30 | 49.60 | 7 | 33.8% | -0.20 | 0.0008 | -1.300 | ||
| 266.00 | 293.60 | 4 | 32.9% | 0.79 | 0.0009 | -1.317 | 2,890 | 27.40 | 51.20 | 2 | 4 | 33.6% | -0.21 | 0.0009 | -1.330 | |
| 259.20 | 286.90 | 32 | 33.2% | 0.79 | 0.0009 | -1.347 | 2,900 | 31.90 | 46.70 | 5 | 40 | 34.1% | -0.22 | 0.0009 | -1.361 | |
| 250.40 | 278.90 | 7 | 32.9% | 0.78 | 0.0009 | -1.376 | 2,910 | 32.50 | 56.10 | 10 | 33.7% | -0.22 | 0.0009 | -1.391 | ||
| 240.00 | 278.30 | 21 | 33.4% | 0.77 | 0.0009 | -1.405 | 2,920 | 30.60 | 60.50 | 17 | 33.1% | -0.23 | 0.0010 | -1.420 | ||
| 235.20 | 262.80 | 11 | 32.6% | 0.76 | 0.0010 | -1.433 | 2,930 | 32.90 | 62.80 | 6 | 33.0% | -0.24 | 0.0010 | -1.449 | ||
| 227.80 | 252.10 | 10 | 32.0% | 0.75 | 0.0010 | -1.461 | 2,940 | 40.90 | 62.70 | 1 | 33.4% | -0.25 | 0.0010 | -1.477 | ||
| 222.60 | 243.60 | 5 | 50 | 32.1% | 0.74 | 0.0010 | -1.488 | 2,950 | 44.10 | 66.40 | 1 | 14 | 33.6% | -0.26 | 0.0010 | -1.505 |
| 214.40 | 241.10 | 5 | 32.6% | 0.73 | 0.0010 | -1.514 | 2,960 | 46.60 | 70.20 | 33.6% | -0.27 | 0.0010 | -1.532 | |||
| 208.40 | 231.30 | 12 | 4 | 32.3% | 0.72 | 0.0011 | -1.540 | 2,970 | 48.50 | 71.50 | 1 | 3 | 33.1% | -0.29 | 0.0011 | -1.558 |
| 201.20 | 227.30 | 2 | 11 | 32.6% | 0.71 | 0.0011 | -1.564 | 2,980 | 53.20 | 74.70 | 1 | 33.4% | -0.30 | 0.0011 | -1.583 | |
| 194.40 | 217.70 | 8 | 32.2% | 0.70 | 0.0011 | -1.587 | 2,990 | 59.10 | 75.50 | 1 | 6 | 33.3% | -0.31 | 0.0011 | -1.607 | |
| 188.40 | 214.00 | 22 | 108 | 32.7% | 0.68 | 0.0011 | -1.610 | 3,000 | 60.30 | 81.80 | 6 | 35 | 33.4% | -0.32 | 0.0011 | -1.630 |
| 181.90 | 204.30 | 4 | 11 | 32.2% | 0.67 | 0.0011 | -1.631 | 3,010 | 61.80 | 85.60 | 1 | 33.1% | -0.33 | 0.0012 | -1.651 | |
| 173.20 | 200.80 | 45 | 32.2% | 0.66 | 0.0012 | -1.651 | 3,020 | 64.00 | 88.30 | 1 | 1 | 32.8% | -0.34 | 0.0012 | -1.672 | |
| 172.50 | 196.00 | 50 | 73 | 33.2% | 0.65 | 0.0012 | -1.669 | 3,030 | 72.00 | 92.20 | 3 | 33.4% | -0.35 | 0.0012 | -1.692 | |
| 155.60 | 184.00 | 5 | 27 | 32.5% | 0.63 | 0.0012 | -1.702 | 3,050 | 80.30 | 100.00 | 1 | 7 | 33.3% | -0.38 | 0.0012 | -1.726 |
| 134.40 | 145.70 | 26 | 50 | 31.9% | 0.56 | 0.0013 | -1.758 | 3,100 | 101.20 | 111.70 | 49 | 5 | 31.7% | -0.44 | 0.0013 | -1.786 |
| 111.20 | 120.90 | 6 | 97 | 32.0% | 0.50 | 0.0013 | -1.773 | 3,150 | 126.70 | 147.40 | 3 | 4 | 33.0% | -0.51 | 0.0013 | -1.807 |
| 89.30 | 98.70 | 11 | 39 | 31.9% | 0.44 | 0.0013 | -1.747 | 3,200 | 157.80 | 167.70 | 1 | 3 | 32.2% | -0.57 | 0.0013 | -1.786 |
| 64.40 | 85.00 | 151 | 32 | 31.6% | 0.38 | 0.0012 | -1.684 | 3,250 | 183.00 | 208.00 | 32.4% | -0.63 | 0.0012 | -1.728 | ||
| 55.10 | 64.10 | 11 | 17 | 31.7% | 0.32 | 0.0012 | -1.590 | 3,300 | 223.20 | 242.00 | 3 | 33.2% | -0.69 | 0.0012 | -1.641 | |
| 36.20 | 60.40 | 10 | 224 | 32.1% | 0.27 | 0.0010 | -1.475 | 3,350 | 257.10 | 280.50 | 32.9% | -0.74 | 0.0011 | -1.532 | ||
| 30.50 | 42.00 | 10 | 24 | 31.6% | 0.23 | 0.0010 | -1.347 | 3,400 | 294.90 | 321.50 | 3 | 32.8% | -0.79 | 0.0010 | -1.409 | |
| 20.90 | 38.20 | 1 | 5 | 32.4% | 0.19 | 0.0008 | -1.213 | 3,450 | 336.80 | 363.90 | 2 | 33.1% | -0.83 | 0.0009 | -1.283 | |
| 10.80 | 26.00 | 4 | 18 | 30.4% | 0.15 | 0.0007 | -1.080 | 3,500 | 380.90 | 408.00 | 4 | 33.4% | -0.86 | 0.0008 | -1.156 | |
| 9.80 | 31.00 | 1 | 34.1% | 0.13 | 0.0006 | -0.954 | 3,550 | 425.70 | 453.60 | 33.6% | -0.89 | 0.0007 | -1.033 | |||
| 3.90 | 28.40 | 7 | 34.4% | 0.10 | 0.0006 | -0.836 | 3,600 | 473.00 | 500.60 | 34.4% | -0.92 | 0.0006 | -0.921 | |||
| 7.40 | 11.70 | 4 | 234 | 32.5% | 0.09 | 0.0005 | -0.729 | 3,650 | 520.80 | 549.20 | 35.5% | -0.94 | 0.0005 | -0.812 | ||
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