AMZN rantai opsi Amazon.com, Inc.
Cboe delayed options data · per 14:03 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 ±1.6% (254.60–263.14) · ATM IV 34.1% · P/C open interest 0.54
| 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 | |
| 117.25 | 120.35 | 2 | 1.00 | 0.0000 | 0.000 | 140 | 0 | 0.0100 | 6 | 319.5% | 0.00 | 0.0000 | 0.000 | |||
| 112.35 | 115.45 | 1.00 | 0.0000 | 0.000 | 145 | 0 | 0.0100 | 4 | 302.2% | 0.00 | 0.0000 | 0.000 | ||||
| 107.35 | 110.10 | 1 | 3 | 1.00 | 0.0000 | 0.000 | 150 | 0 | 0.0100 | 174 | 285.4% | 0.00 | 0.0000 | 0.000 | ||
| 102.35 | 105.20 | 1 | 1.00 | 0.0000 | 0.000 | 155 | 0 | 0.0100 | 5 | 269.2% | 0.00 | 0.0000 | 0.000 | |||
| 97.35 | 100.45 | 2 | 1.00 | 0.0000 | 0.000 | 160 | 0 | 0.0100 | 47 | 253.4% | 0.00 | 0.0000 | 0.000 | |||
| 92.35 | 95.35 | 2 | 1.00 | 0.0000 | 0.000 | 165 | 0 | 0.0100 | 31 | 238.1% | 0.00 | 0.0000 | 0.000 | |||
| 87.35 | 90.20 | 30 | 48 | 1.00 | 0.0000 | 0.000 | 170 | 0 | 0.0100 | 51 | 223.3% | 0.00 | 0.0000 | 0.000 | ||
| 82.35 | 85.30 | 2 | 1.00 | 0.0000 | 0.000 | 175 | 0 | 0.0100 | 282 | 208.8% | 0.00 | 0.0000 | 0.000 | |||
| 77.35 | 80.60 | 2 | 229.3% | 1.00 | 0.0000 | 0.000 | 180 | 0 | 0.0100 | 370 | 194.7% | 0.00 | 0.0000 | -0.000 | ||
| 72.35 | 75.45 | 50 | 1.00 | 0.0000 | 0.000 | 185 | 0 | 0.0100 | 259 | 180.9% | 0.00 | 0.0000 | -0.000 | |||
| 67.35 | 70.45 | 23 | 1.00 | 0.0000 | 0.000 | 190 | 0 | 0.0100 | 1,284 | 167.5% | 0.00 | 0.0000 | -0.000 | |||
| 62.35 | 65.50 | 19 | 1.00 | 0.0000 | 0.000 | 195 | 0 | 0.0100 | 150 | 154.4% | 0.00 | 0.0000 | -0.000 | |||
| 57.45 | 59.75 | 6 | 101 | 1.00 | 0.0000 | 0.000 | 200 | 0 | 0.0100 | 727 | 141.5% | -0.00 | 0.0000 | -0.000 | ||
| 52.35 | 54.90 | 54 | 1.00 | 0.0000 | 0.000 | 205 | 0 | 0.0100 | 1 | 640 | 128.9% | -0.00 | 0.0000 | -0.001 | ||
| 47.40 | 49.85 | 3 | 49 | 1.00 | 0.0000 | 0.000 | 210 | 0 | 0.0100 | 703 | 116.5% | -0.00 | 0.0000 | -0.001 | ||
| 43.00 | 44.80 | 3 | 58 | 1.00 | 0.0001 | 0.000 | 215 | 0 | 0.0100 | 2,641 | 104.4% | -0.00 | 0.0001 | -0.001 | ||
| 38.00 | 39.90 | 110 | 1.00 | 0.0001 | 0.000 | 220 | 0 | 0.0200 | 1 | 1,254 | 98.4% | -0.00 | 0.0001 | -0.002 | ||
| 32.35 | 34.70 | 2 | 121 | 1.00 | 0.0003 | 0.000 | 225 | 0 | 0.0200 | 4 | 1,991 | 85.9% | -0.00 | 0.0003 | -0.003 | |
| 29.90 | 32.70 | 2 | 33 | 1.00 | 0.0004 | 0.000 | 227.5 | 0 | 0.0200 | 705 | 79.8% | -0.00 | 0.0004 | -0.004 | ||
| 28.70 | 29.50 | 495 | 101.7% | 1.00 | 0.0005 | 0.000 | 230 | 0 | 0.0100 | 16 | 1,027 | 69.0% | -0.00 | 0.0005 | -0.005 | |
| 25.95 | 27.30 | 1 | 176 | 96.3% | 1.00 | 0.0007 | 0.000 | 232.5 | 0 | 0.0100 | 1 | 1,533 | 63.2% | -0.00 | 0.0007 | -0.007 |
| 23.55 | 24.40 | 863 | 57.7% | 1.00 | 0.0011 | 0.000 | 235 | 0 | 0.0200 | 19 | 1,773 | 61.4% | -0.00 | 0.0011 | -0.009 | |
| 21.05 | 22.40 | 328 | 87.8% | 1.00 | 0.0016 | -0.002 | 237.5 | 0.0100 | 0.0200 | 28 | 1,843 | 57.8% | -0.00 | 0.0016 | -0.012 | |
| 18.35 | 19.50 | 22 | 840 | 0.99 | 0.0024 | -0.008 | 240 | 0.0100 | 0.0200 | 477 | 8,397 | 51.5% | -0.01 | 0.0024 | -0.018 | |
| 15.95 | 17.35 | 847 | 65.4% | 0.99 | 0.0038 | -0.018 | 242.5 | 0.0200 | 0.0300 | 42 | 2,373 | 48.1% | -0.01 | 0.0038 | -0.026 | |
| 13.65 | 14.40 | 46 | 661 | 45.8% | 0.98 | 0.0063 | -0.035 | 245 | 0.0400 | 0.0500 | 191 | 4,750 | 45.0% | -0.02 | 0.0063 | -0.042 |
| 11.15 | 11.90 | 18 | 964 | 38.4% | 0.97 | 0.0110 | -0.069 | 247.5 | 0.0700 | 0.0900 | 293 | 3,689 | 41.7% | -0.03 | 0.0110 | -0.074 |
| 8.95 | 9.40 | 353 | 2,264 | 40.9% | 0.94 | 0.0201 | -0.144 | 250 | 0.1400 | 0.1500 | 730 | 7,804 | 38.1% | -0.06 | 0.0201 | -0.148 |
| 6.65 | 7.10 | 881 | 2,036 | 38.7% | 0.88 | 0.0355 | -0.315 | 252.5 | 0.3100 | 0.3300 | 759 | 3,833 | 36.3% | -0.12 | 0.0355 | -0.318 |
| 4.55 | 4.85 | 2,255 | 5,000 | 35.4% | 0.77 | 0.0557 | -0.644 | 255 | 0.6800 | 0.7100 | 1,057 | 6,462 | 34.9% | -0.23 | 0.0559 | -0.646 |
| 2.87 | 2.96 | 7,785 | 8,662 | 34.3% | 0.61 | 0.0723 | -1.026 | 257.5 | 1.42 | 1.47 | 2,396 | 4,034 | 34.5% | -0.39 | 0.0730 | -1.029 |
| 1.60 | 1.65 | 12.2K | 13.7K | 34.2% | 0.43 | 0.0742 | -1.078 | 260 | 2.59 | 2.70 | 682 | 5,381 | 34.1% | -0.58 | 0.0758 | -1.086 |
| 0.8200 | 0.8500 | 6,935 | 7,437 | 34.9% | 0.26 | 0.0604 | -0.746 | 262.5 | 4.20 | 4.50 | 291 | 2,549 | 34.4% | -0.75 | 0.0623 | -0.768 |
| 0.4000 | 0.4100 | 4,983 | 18.0K | 36.2% | 0.15 | 0.0411 | -0.401 | 265 | 6.15 | 6.65 | 116 | 3,734 | 33.9% | -0.86 | 0.0420 | -0.446 |
| 0.2000 | 0.2100 | 941 | 8,823 | 38.3% | 0.08 | 0.0250 | -0.200 | 267.5 | 8.35 | 9.10 | 70 | 1,123 | 34.3% | -0.93 | 0.0246 | -0.268 |
| 0.1000 | 0.1100 | 2,130 | 15.0K | 40.5% | 0.04 | 0.0145 | -0.102 | 270 | 10.55 | 11.75 | 2 | 2,536 | 30.6% | -0.97 | 0.0133 | -0.188 |
| 0.0500 | 0.0600 | 499 | 4,249 | 42.8% | 0.02 | 0.0083 | -0.054 | 272.5 | 12.75 | 14.15 | 61 | -0.98 | 0.0070 | -0.154 | ||
| 0.0200 | 0.0300 | 110 | 6,911 | 44.1% | 0.01 | 0.0049 | -0.030 | 275 | 15.25 | 16.60 | 17 | -0.99 | 0.0037 | -0.139 | ||
| 0.0100 | 0.0200 | 146 | 5,973 | 46.9% | 0.01 | 0.0030 | -0.018 | 277.5 | 17.95 | 18.90 | -1.00 | 0.0020 | -0.132 | |||
| 0 | 0.0100 | 38 | 8,351 | 46.7% | 0.01 | 0.0019 | -0.012 | 280 | 20.35 | 21.60 | 5 | -1.00 | 0.0012 | -0.129 | ||
| 0 | 0.0100 | 1,808 | 51.5% | 0.00 | 0.0013 | -0.008 | 282.5 | 22.80 | 24.70 | 78.5% | -1.00 | 0.0007 | -0.127 | |||
| 0 | 0.0100 | 19 | 4,446 | 56.2% | 0.00 | 0.0009 | -0.006 | 285 | 25.20 | 26.40 | 1 | -1.00 | 0.0005 | -0.127 | ||
| 0 | 0.0100 | 1,069 | 60.8% | 0.00 | 0.0006 | -0.004 | 287.5 | 27.15 | 30.25 | 84.1% | -1.00 | 0.0003 | -0.126 | |||
| 0 | 0.0100 | 5,126 | 65.4% | 0.00 | 0.0005 | -0.003 | 290 | 29.80 | 32.90 | 107.5% | -1.00 | 0.0002 | -0.126 | |||
| 0 | 0.0100 | 193 | 69.9% | 0.00 | 0.0003 | -0.003 | 292.5 | 32.45 | 35.25 | 114.1% | -1.00 | 0.0001 | -0.125 | |||
| 0 | 0.0100 | 3,386 | 74.3% | 0.00 | 0.0003 | -0.002 | 295 | 34.90 | 37.55 | 105.7% | -1.00 | 0.0001 | -0.125 | |||
| 0 | 0.0100 | 51 | 78.6% | 0.00 | 0.0002 | -0.002 | 297.5 | 37.40 | 40.25 | 124.2% | -1.00 | 0.0001 | -0.125 | |||
| 0 | 0.0100 | 101 | 4,535 | 82.9% | 0.00 | 0.0002 | -0.001 | 300 | 40.20 | 42.60 | 137.4% | -1.00 | 0.0001 | -0.125 | ||
| 0 | 0.0100 | 460 | 91.4% | 0.00 | 0.0001 | -0.001 | 305 | 44.95 | 47.75 | 6 | 144.9% | -1.00 | 0.0000 | -0.125 | ||
| 0 | 0.0100 | 796 | 99.6% | 0.00 | 0.0001 | -0.001 | 310 | 49.60 | 52.75 | 10 | 125.1% | -1.00 | 0.0000 | -0.125 | ||
| 0 | 0.0200 | 656 | 114.2% | 0.00 | 0.0000 | -0.001 | 315 | 54.95 | 57.75 | 167.9% | -1.00 | 0.0000 | -0.125 | |||
| 0 | 0.0100 | 5 | 475 | 115.5% | 0.00 | 0.0000 | -0.000 | 320 | 59.80 | 62.75 | 168.6% | -1.00 | 0.0000 | -0.125 | ||
| 0 | 0.0100 | 838 | 123.2% | 0.00 | 0.0000 | -0.000 | 325 | 64.90 | 67.40 | 134.1% | -1.00 | 0.0000 | -0.125 | |||
| 0 | 0.0200 | 358 | 138.4% | 0.00 | 0.0000 | -0.000 | 330 | 69.80 | 72.75 | 188.9% | -1.00 | 0.0000 | -0.125 | |||
| 0 | 0.0500 | 421 | 159.0% | 0.00 | 0.0000 | -0.000 | 335 | 74.80 | 77.80 | 203.2% | -1.00 | 0.0000 | -0.125 | |||
| 0 | 0.0100 | 74 | 145.3% | 0.00 | 0.0000 | -0.000 | 340 | 79.70 | 82.80 | 203.2% | -1.00 | 0.0000 | -0.125 | |||
| 0 | 0.0100 | 305 | 152.4% | 0.00 | 0.0000 | -0.000 | 345 | 85.10 | 87.70 | 237.1% | -1.00 | 0.0000 | -0.125 | |||
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 — Sep 04, 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