AMZN オプションチェーン Amazon.com, Inc.
Cboe delayed options data · 基準日時： 06:33 UTC
各行は1つのストライク価格を表します。左半分はコール、右半分はプットです。ビッド／アスクは現在の買い手と売り手の提示値、出来高はこのセッションで取引された枚数、オープン・インタレストは未決済建玉です。ハイライトされた行は現在の株価に最も近いストライクです。
この限月が織り込む変動幅はおよそ ±3.5% (247.63–265.33) · ATM IV 26.9% · P/C オープンインタレスト 0.59
| コール | ストライク | プット | ||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 買値 | 質問する | 出来高 | 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 | 買値 | 質問する | 出来高 | OI | IV | Δ | Γ | Θ | |
| 113.20 | 116.90 | 148.8% | 1.00 | 0.0000 | 0.000 | 140 | 0 | 0.0100 | 10 | 117.7% | -0.00 | 0.0000 | -0.001 | |||
| 108.25 | 112.00 | 5 | 144.5% | 1.00 | 0.0000 | 0.000 | 145 | 0 | 0.0100 | 41 | 111.2% | -0.00 | 0.0000 | -0.001 | ||
| 103.25 | 107.10 | 135.3% | 1.00 | 0.0000 | 0.000 | 150 | 0 | 0.2800 | 45 | 125.6% | -0.00 | 0.0000 | -0.001 | |||
| 98.20 | 102.10 | 120.9% | 1.00 | 0.0000 | 0.000 | 155 | 0 | 0.0100 | 23 | 98.7% | -0.00 | 0.0000 | -0.002 | |||
| 93.25 | 97.15 | 117.8% | 1.00 | 0.0000 | 0.000 | 160 | 0 | 0.0100 | 30 | 92.8% | -0.00 | 0.0000 | -0.002 | |||
| 88.10 | 92.00 | 1.00 | 0.0000 | 0.000 | 165 | 0 | 0.1500 | 13 | 105.9% | -0.00 | 0.0000 | -0.002 | ||||
| 83.05 | 86.95 | 10 | 1.00 | 0.0001 | 0.000 | 170 | 0 | 0.4500 | 50 | 50 | 99.2% | -0.00 | 0.0001 | -0.003 | ||
| 78.10 | 81.95 | 1 | 1 | 1.00 | 0.0001 | 0.000 | 175 | 0 | 0.4500 | 28 | 92.7% | -0.00 | 0.0001 | -0.003 | ||
| 73.30 | 77.00 | 1 | 93.7% | 1.00 | 0.0001 | 0.000 | 180 | 0 | 0.0900 | 34 | 86.3% | -0.00 | 0.0001 | -0.004 | ||
| 68.30 | 72.05 | 5 | 86.2% | 1.00 | 0.0001 | 0.000 | 185 | 0 | 0.2700 | 110 | 80.1% | -0.00 | 0.0001 | -0.005 | ||
| 63.30 | 66.90 | 75.5% | 1.00 | 0.0002 | 0.000 | 190 | 0 | 0.0500 | 1,117 | 69.7% | -0.00 | 0.0002 | -0.006 | |||
| 58.20 | 61.95 | 4 | 63.1% | 1.00 | 0.0003 | -0.000 | 195 | 0 | 0.2200 | 6 | 23 | 62.6% | -0.00 | 0.0003 | -0.007 | |
| 53.40 | 56.35 | 1 | 14 | 1.00 | 0.0004 | -0.002 | 200 | 0.0100 | 0.0300 | 3 | 142 | 57.2% | -0.00 | 0.0004 | -0.009 | |
| 48.30 | 52.00 | 44 | 54.8% | 1.00 | 0.0005 | -0.005 | 205 | 0.0100 | 0.0400 | 1 | 129 | 53.1% | -0.00 | 0.0005 | -0.011 | |
| 43.35 | 47.10 | 203 | 42 | 0.99 | 0.0008 | -0.008 | 210 | 0 | 0.0900 | 403 | 49.5% | -0.01 | 0.0008 | -0.014 | ||
| 39.35 | 41.90 | 60 | 50.1% | 0.99 | 0.0011 | -0.012 | 215 | 0 | 0.0800 | 132 | 215 | 45.5% | -0.01 | 0.0011 | -0.017 | |
| 34.70 | 35.70 | 35 | 718 | 45.4% | 0.99 | 0.0017 | -0.018 | 220 | 0.0400 | 0.1000 | 1,782 | 929 | 42.3% | -0.01 | 0.0017 | -0.022 |
| 28.40 | 30.55 | 10 | 47 | 28.4% | 0.98 | 0.0026 | -0.025 | 225 | 0.0300 | 0.0900 | 29 | 738 | 35.9% | -0.02 | 0.0026 | -0.029 |
| 25.95 | 29.45 | 5 | 38.2% | 0.98 | 0.0033 | -0.031 | 227.5 | 0.0400 | 0.1600 | 200 | 35.6% | -0.02 | 0.0033 | -0.034 | ||
| 24.75 | 25.55 | 87 | 29.7% | 0.97 | 0.0043 | -0.038 | 230 | 0.1100 | 0.1400 | 48 | 1,038 | 34.1% | -0.03 | 0.0044 | -0.041 | |
| 22.30 | 23.10 | 1 | 29.7% | 0.97 | 0.0057 | -0.048 | 232.5 | 0.1200 | 0.1900 | 19 | 24 | 32.0% | -0.03 | 0.0058 | -0.051 | |
| 19.90 | 20.65 | 38 | 29.4% | 0.95 | 0.0077 | -0.061 | 235 | 0.2200 | 0.2500 | 360 | 4,886 | 31.3% | -0.05 | 0.0078 | -0.064 | |
| 17.50 | 18.25 | 2 | 28.7% | 0.94 | 0.0103 | -0.079 | 237.5 | 0.3200 | 0.3700 | 74 | 498 | 30.4% | -0.07 | 0.0104 | -0.082 | |
| 15.35 | 15.90 | 80 | 138 | 29.3% | 0.91 | 0.0138 | -0.102 | 240 | 0.4800 | 0.5400 | 340 | 6,165 | 29.6% | -0.09 | 0.0139 | -0.104 |
| 12.95 | 13.65 | 14 | 33 | 28.1% | 0.87 | 0.0180 | -0.129 | 242.5 | 0.7100 | 0.7900 | 128 | 330 | 28.9% | -0.13 | 0.0181 | -0.131 |
| 10.80 | 11.45 | 367 | 191 | 27.5% | 0.83 | 0.0228 | -0.159 | 245 | 1.05 | 1.10 | 262 | 1,935 | 28.1% | -0.18 | 0.0230 | -0.161 |
| 8.85 | 9.45 | 20 | 38 | 27.4% | 0.76 | 0.0278 | -0.190 | 247.5 | 1.53 | 1.58 | 246 | 403 | 27.6% | -0.24 | 0.0280 | -0.192 |
| 7.25 | 7.55 | 165 | 358 | 27.6% | 0.69 | 0.0323 | -0.217 | 250 | 2.19 | 2.32 | 457 | 2,219 | 27.4% | -0.31 | 0.0326 | -0.220 |
| 5.60 | 5.90 | 332 | 486 | 27.1% | 0.60 | 0.0354 | -0.237 | 252.5 | 3.05 | 3.25 | 759 | 553 | 27.1% | -0.40 | 0.0358 | -0.239 |
| 4.25 | 4.50 | 3,840 | 1,215 | 26.8% | 0.51 | 0.0368 | -0.245 | 255 | 4.10 | 4.40 | 738 | 1,423 | 27.0% | -0.49 | 0.0371 | -0.247 |
| 3.15 | 3.35 | 1,067 | 686 | 26.8% | 0.42 | 0.0362 | -0.240 | 257.5 | 5.45 | 5.75 | 148 | 394 | 26.9% | -0.58 | 0.0365 | -0.242 |
| 2.25 | 2.57 | 7,144 | 1,988 | 26.8% | 0.34 | 0.0337 | -0.222 | 260 | 7.05 | 7.45 | 291 | 951 | 27.0% | -0.67 | 0.0340 | -0.224 |
| 1.59 | 1.69 | 432 | 634 | 27.0% | 0.26 | 0.0298 | -0.196 | 262.5 | 8.75 | 9.40 | 28 | 433 | 26.9% | -0.75 | 0.0301 | -0.197 |
| 1.11 | 1.17 | 2,981 | 2,176 | 27.2% | 0.19 | 0.0252 | -0.166 | 265 | 10.70 | 11.45 | 254 | 870 | 27.1% | -0.81 | 0.0256 | -0.167 |
| 0.7500 | 0.8200 | 2,500 | 3,504 | 27.6% | 0.14 | 0.0204 | -0.136 | 267.5 | 12.85 | 13.45 | 354 | 138 | 26.4% | -0.87 | 0.0211 | -0.138 |
| 0.5300 | 0.5500 | 2,060 | 5,965 | 28.0% | 0.10 | 0.0160 | -0.109 | 270 | 15.10 | 16.00 | 39 | 597 | 28.4% | -0.91 | 0.0170 | -0.115 |
| 0.3500 | 0.3800 | 257 | 1,600 | 28.4% | 0.08 | 0.0124 | -0.086 | 272.5 | 17.45 | 19.60 | 14 | 40 | 29.6% | -0.94 | 0.0136 | -0.095 |
| 0.2400 | 0.2700 | 824 | 8,232 | 29.1% | 0.05 | 0.0094 | -0.067 | 275 | 19.90 | 22.05 | 2 | 248 | 29.7% | -0.96 | 0.0107 | -0.075 |
| 0.1800 | 0.2000 | 175 | 570 | 30.0% | 0.04 | 0.0071 | -0.052 | 277.5 | 22.35 | 23.20 | 11 | 32.5% | -0.98 | 0.0081 | -0.057 | |
| 0.1300 | 0.1400 | 148 | 1,778 | 30.9% | 0.03 | 0.0054 | -0.041 | 280 | 24.85 | 25.70 | 2 | 187 | 34.3% | -0.99 | 0.0055 | -0.044 |
| 0.0900 | 0.1400 | 75 | 666 | 32.4% | 0.02 | 0.0041 | -0.033 | 282.5 | 27.35 | 28.15 | 35.9% | -0.99 | 0.0034 | -0.035 | ||
| 0.0700 | 0.0800 | 202 | 1,190 | 32.7% | 0.02 | 0.0032 | -0.026 | 285 | 28.60 | 31.55 | 1 | -1.00 | 0.0018 | -0.031 | ||
| 0 | 0.0600 | 71 | 195 | 33.0% | 0.01 | 0.0025 | -0.021 | 287.5 | 32.35 | 33.15 | 40.8% | -1.00 | 0.0010 | -0.029 | ||
| 0 | 0.0800 | 128 | 2,237 | 34.6% | 0.01 | 0.0020 | -0.018 | 290 | 34.85 | 35.65 | 2 | 43.2% | -1.00 | 0.0004 | -0.029 | |
| 0.0200 | 0.0500 | 34 | 1,133 | 36.8% | 0.01 | 0.0013 | -0.013 | 295 | 39.85 | 40.65 | 47.9% | -1.00 | 0.0001 | -0.029 | ||
| 0.0200 | 0.0600 | 29 | 3,073 | 41.9% | 0.01 | 0.0009 | -0.011 | 300 | 44.85 | 45.65 | 52.4% | -1.00 | 0.0000 | -0.029 | ||
| 0 | 0.1000 | 318 | 2,393 | 47.3% | 0.00 | 0.0007 | -0.009 | 305 | 49.30 | 51.90 | 69.0% | -1.00 | 0.0000 | -0.029 | ||
| 0 | 0.0100 | 4 | 284 | 40.4% | 0.00 | 0.0005 | -0.007 | 310 | 54.30 | 56.90 | 73.9% | -1.00 | 0.0000 | -0.029 | ||
| 0 | 0.0300 | 27 | 507 | 47.7% | 0.00 | 0.0004 | -0.006 | 315 | 58.30 | 61.90 | -1.00 | 0.0000 | -0.029 | |||
| 0 | 0.0100 | 2 | 287 | 46.3% | 0.00 | 0.0003 | -0.006 | 320 | 63.30 | 66.90 | -1.00 | 0.0000 | -0.029 | |||
| 0 | 0.0900 | 486 | 60.4% | 0.00 | 0.0003 | -0.005 | 325 | 68.30 | 71.90 | -1.00 | 0.0000 | -0.029 | ||||
| 0 | 0.0900 | 30 | 604 | 63.7% | 0.00 | 0.0002 | -0.005 | 330 | 73.30 | 76.90 | -1.00 | 0.0000 | -0.029 | |||
| 0 | 0.0200 | 254 | 58.0% | 0.00 | 0.0002 | -0.004 | 335 | 78.30 | 81.90 | -1.00 | 0.0000 | -0.029 | ||||
| 0 | 0.2900 | 2,593 | 70.1% | 0.00 | 0.0002 | -0.004 | 340 | 83.30 | 86.90 | -1.00 | 0.0000 | -0.029 | ||||
| 0 | 0.5100 | 211 | 73.3% | 0.00 | 0.0001 | -0.003 | 345 | 88.30 | 91.90 | -1.00 | 0.0000 | -0.029 | ||||
表示中のストライク：原資産価格の±50%以内。本質的価値＝コールはmax(0, 価格－ストライク)、プットはmax(0, ストライク－価格)；時間的価値＝オプション価格－本質的価値。 取引所フィードで算出されたギリシャ指標およびIV。
ボラティリティスマイル — Sep 11, 2026
ボラティリティページ →この限月のストライク別インプライドボラティリティ。アウト・オブ・ザ・マネーのプットは通常コールよりIVが高くなります — これがスキューです。
コールプット