AMZN chaîne d'options Amazon.com, Inc.
Cboe delayed options data · au 15:33 UTC
Chaque ligne correspond à un strike. La moitié gauche concerne le call, la moitié droite le put. Le bid/ask correspond aux cotations actuelles des acheteurs et vendeurs ; le volume indique les contrats échangés lors de cette séance ; l'open interest représente les contrats en cours. La ligne mise en évidence est la plus proche du cours de l'action.
Cette échéance intègre un mouvement d'environ ±8.2% (237.16–279.31) · ATM IV 29.5% · P/C open interest 0.73
| CALLS | Strike | PUTS | ||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Offre | Demander | 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 | Offre | Demander | Vol | OI | IV | Δ | Γ | Θ | |
| 126.90 | 130.50 | 63 | 1.00 | 0.0001 | 0.000 | 130 | 0.0100 | 0.0600 | 165 | 72.3% | -0.00 | 0.0001 | -0.003 | |||
| 121.95 | 125.50 | 12 | 83 | 1.00 | 0.0001 | 0.000 | 135 | 0 | 0.0800 | 311 | 69.5% | -0.00 | 0.0001 | -0.003 | ||
| 116.95 | 120.55 | 59 | 1.00 | 0.0001 | 0.000 | 140 | 0 | 0.5300 | 3 | 223 | 82.1% | -0.00 | 0.0001 | -0.004 | ||
| 112.00 | 115.50 | 60 | 1.00 | 0.0001 | 0.000 | 145 | 0 | 0.0900 | 3 | 615 | 63.2% | -0.00 | 0.0001 | -0.004 | ||
| 107.05 | 110.65 | 126 | 1.00 | 0.0002 | 0.000 | 150 | 0.0100 | 0.0900 | 1,065 | 60.4% | -0.00 | 0.0002 | -0.005 | |||
| 102.05 | 105.65 | 1,481 | 1.00 | 0.0002 | 0.000 | 155 | 0.0100 | 0.1100 | 962 | 58.2% | -0.00 | 0.0002 | -0.006 | |||
| 97.10 | 100.70 | 113 | 1.00 | 0.0002 | 0.000 | 160 | 0.0400 | 0.0800 | 25 | 683 | 54.9% | -0.00 | 0.0002 | -0.007 | ||
| 92.15 | 95.70 | 87 | 1.00 | 0.0003 | 0.000 | 165 | 0.0600 | 0.1000 | 740 | 53.3% | -0.01 | 0.0003 | -0.008 | |||
| 87.20 | 90.85 | 104 | 0.99 | 0.0004 | 0.000 | 170 | 0.0900 | 0.1200 | 977 | 51.8% | -0.01 | 0.0004 | -0.009 | |||
| 82.25 | 85.80 | 61 | 0.99 | 0.0005 | 0.000 | 175 | 0.0700 | 0.1300 | 1 | 3,375 | 48.3% | -0.01 | 0.0005 | -0.010 | ||
| 77.30 | 80.90 | 131 | 0.99 | 0.0006 | 0.000 | 180 | 0.1100 | 0.1400 | 12 | 8,363 | 46.4% | -0.01 | 0.0006 | -0.011 | ||
| 72.35 | 75.95 | 1 | 123 | 0.99 | 0.0008 | 0.000 | 185 | 0.1300 | 0.1800 | 2,490 | 44.6% | -0.01 | 0.0008 | -0.013 | ||
| 67.40 | 71.05 | 443 | 0.99 | 0.0010 | 0.000 | 190 | 0.1600 | 0.2200 | 28 | 1,961 | 42.6% | -0.01 | 0.0010 | -0.015 | ||
| 62.50 | 66.10 | 1,007 | 0.98 | 0.0012 | 0.000 | 195 | 0.2300 | 0.2600 | 13 | 14.5K | 41.0% | -0.02 | 0.0012 | -0.018 | ||
| 58.40 | 60.40 | 2,331 | 28.8% | 0.98 | 0.0016 | 0.000 | 200 | 0.2900 | 0.3200 | 14 | 9,556 | 39.2% | -0.02 | 0.0016 | -0.021 | |
| 53.50 | 55.15 | 437 | 0.97 | 0.0020 | 0.000 | 205 | 0.3800 | 0.4200 | 333 | 8,139 | 37.7% | -0.03 | 0.0020 | -0.025 | ||
| 48.30 | 50.25 | 348 | 0.96 | 0.0026 | 0.000 | 210 | 0.5100 | 0.5500 | 39 | 12.8K | 36.3% | -0.04 | 0.0026 | -0.030 | ||
| 44.35 | 45.55 | 1 | 1,360 | 32.6% | 0.95 | 0.0034 | -0.006 | 215 | 0.6800 | 0.7200 | 59 | 14.1K | 34.9% | -0.05 | 0.0034 | -0.037 |
| 39.75 | 40.65 | 2 | 315 | 31.7% | 0.93 | 0.0044 | -0.017 | 220 | 0.9300 | 0.9700 | 84 | 5,856 | 33.7% | -0.07 | 0.0045 | -0.045 |
| 35.10 | 35.95 | 3 | 714 | 30.7% | 0.91 | 0.0057 | -0.030 | 225 | 1.29 | 1.36 | 58 | 6,226 | 32.9% | -0.09 | 0.0057 | -0.055 |
| 30.65 | 31.85 | 14 | 1,622 | 31.4% | 0.88 | 0.0072 | -0.045 | 230 | 1.79 | 1.86 | 104 | 7,045 | 31.9% | -0.12 | 0.0073 | -0.066 |
| 26.35 | 27.25 | 3 | 1,639 | 29.9% | 0.84 | 0.0089 | -0.060 | 235 | 2.48 | 2.58 | 97 | 5,479 | 31.2% | -0.17 | 0.0090 | -0.078 |
| 22.70 | 23.10 | 98 | 3,404 | 30.1% | 0.79 | 0.0106 | -0.075 | 240 | 3.40 | 3.55 | 201 | 18.9K | 30.6% | -0.22 | 0.0108 | -0.090 |
| 18.70 | 19.40 | 154 | 3,045 | 29.3% | 0.73 | 0.0123 | -0.089 | 245 | 4.70 | 4.80 | 357 | 9,089 | 30.3% | -0.27 | 0.0125 | -0.101 |
| 15.75 | 16.00 | 131 | 10.4K | 29.7% | 0.66 | 0.0137 | -0.101 | 250 | 6.25 | 6.50 | 191 | 11.6K | 29.9% | -0.34 | 0.0140 | -0.110 |
| 12.75 | 13.00 | 469 | 3,917 | 29.5% | 0.59 | 0.0147 | -0.110 | 255 | 8.30 | 8.50 | 189 | 5,197 | 29.8% | -0.42 | 0.0150 | -0.116 |
| 10.25 | 10.40 | 1,650 | 17.6K | 29.5% | 0.52 | 0.0152 | -0.114 | 260 | 10.65 | 10.85 | 220 | 4,755 | 29.5% | -0.49 | 0.0156 | -0.117 |
| 8.00 | 8.20 | 335 | 11.7K | 29.4% | 0.44 | 0.0150 | -0.114 | 265 | 13.50 | 13.70 | 44 | 3,690 | 29.5% | -0.57 | 0.0155 | -0.114 |
| 6.25 | 6.35 | 1,442 | 17.4K | 29.4% | 0.37 | 0.0144 | -0.110 | 270 | 16.65 | 16.90 | 62 | 2,823 | 29.4% | -0.64 | 0.0150 | -0.107 |
| 4.70 | 4.85 | 725 | 26.1K | 29.4% | 0.30 | 0.0133 | -0.103 | 275 | 20.15 | 21.10 | 15 | 2,266 | 30.4% | -0.71 | 0.0140 | -0.097 |
| 3.55 | 3.70 | 911 | 18.0K | 29.5% | 0.25 | 0.0120 | -0.093 | 280 | 24.00 | 24.55 | 35 | 928 | 29.8% | -0.77 | 0.0127 | -0.085 |
| 2.66 | 2.77 | 724 | 6,297 | 29.7% | 0.20 | 0.0104 | -0.082 | 285 | 28.15 | 29.25 | 1 | 652 | 31.1% | -0.82 | 0.0112 | -0.071 |
| 1.96 | 2.06 | 676 | 11.3K | 29.8% | 0.15 | 0.0089 | -0.071 | 290 | 32.00 | 33.05 | 292 | 28.5% | -0.87 | 0.0097 | -0.057 | |
| 1.44 | 1.53 | 80 | 12.5K | 30.0% | 0.12 | 0.0075 | -0.061 | 295 | 36.55 | 38.25 | 623 | 30.6% | -0.91 | 0.0081 | -0.042 | |
| 1.08 | 1.14 | 2,201 | 19.6K | 30.4% | 0.09 | 0.0062 | -0.051 | 300 | 41.75 | 42.95 | 1,012 | 33.0% | -0.94 | 0.0072 | -0.027 | |
| 0.7700 | 0.8500 | 83 | 7,000 | 30.6% | 0.07 | 0.0050 | -0.043 | 305 | 46.30 | 47.75 | 22 | 32.7% | -0.96 | 0.0071 | -0.011 | |
| 0.5600 | 0.6400 | 27 | 10.4K | 31.0% | 0.06 | 0.0041 | -0.035 | 310 | 51.40 | 52.60 | 2 | 34.9% | -0.98 | 0.0048 | -0.052 | |
| 0.4000 | 0.4800 | 23 | 3,675 | 31.3% | 0.04 | 0.0033 | -0.029 | 315 | 56.00 | 58.85 | 41.3% | -0.99 | 0.0022 | -0.102 | ||
| 0.3300 | 0.3700 | 30 | 5,136 | 32.0% | 0.03 | 0.0026 | -0.024 | 320 | 60.40 | 62.90 | -1.00 | 0.0000 | -0.147 | |||
| 0.2400 | 0.2800 | 4 | 2,381 | 32.4% | 0.03 | 0.0021 | -0.020 | 325 | 65.40 | 68.85 | 43.2% | -1.00 | 0.0000 | -0.168 | ||
| 0.1900 | 0.2200 | 18 | 5,314 | 33.0% | 0.02 | 0.0017 | -0.017 | 330 | 70.40 | 73.85 | 45.4% | -1.00 | 0.0000 | -0.179 | ||
| 0.1400 | 0.2100 | 1,031 | 34.0% | 0.02 | 0.0014 | -0.014 | 335 | 75.30 | 78.85 | 47.0% | -1.00 | 0.0000 | -0.184 | |||
| 0.1100 | 0.1600 | 8 | 3,868 | 34.4% | 0.01 | 0.0011 | -0.012 | 340 | 80.40 | 83.85 | 49.7% | -1.00 | 0.0000 | -0.186 | ||
| 0.0600 | 0.1700 | 212 | 35.3% | 0.01 | 0.0009 | -0.010 | 345 | 85.30 | 88.85 | 51.1% | -1.00 | 0.0000 | -0.187 | |||
| 0.0700 | 0.0900 | 24 | 2,203 | 35.2% | 0.01 | 0.0008 | -0.009 | 350 | 90.40 | 93.85 | 53.8% | -1.00 | 0.0000 | -0.187 | ||
| 0.0200 | 0.1900 | 142 | 37.9% | 0.01 | 0.0007 | -0.008 | 355 | 95.30 | 98.85 | 55.1% | -1.00 | 0.0000 | -0.187 | |||
| 0.0300 | 0.1800 | 905 | 39.4% | 0.01 | 0.0006 | -0.007 | 360 | 100.40 | 103.85 | 10 | 57.7% | -1.00 | 0.0000 | -0.187 | ||
| 0.0100 | 0.1800 | 8 | 40.3% | 0.01 | 0.0005 | -0.006 | 365 | 105.40 | 108.85 | 59.6% | -1.00 | 0.0000 | -0.188 | |||
| 0.0200 | 0.0600 | 1 | 4,465 | 38.0% | 0.01 | 0.0004 | -0.005 | 370 | 110.40 | 113.85 | 61.5% | -1.00 | 0.0000 | -0.188 | ||
| 0.0100 | 0.1500 | 541 | 42.2% | 0.00 | 0.0004 | -0.005 | 375 | 115.40 | 118.85 | 63.4% | -1.00 | 0.0000 | -0.188 | |||
| 0.0100 | 0.0800 | 8 | 6,290 | 41.0% | 0.00 | 0.0003 | -0.004 | 380 | 120.40 | 123.85 | 65.2% | -1.00 | 0.0000 | -0.188 | ||
Strikes affichés : dans une fourchette de ±50 % par rapport au prix du sous-jacent. Valeur intrinsèque = max(0, prix − strike) pour les calls, max(0, strike − prix) pour les puts ; valeur extrinsèque = prix de l'option − valeur intrinsèque. Greeks et IV tels que calculés par le flux de la bourse.
Smile de volatilité — Oct 16, 2026
Page volatilité →Volatilité implicite par strike pour cette échéance. Les puts hors de la monnaie affichent généralement une IV plus élevée que les calls — c'est le skew.
callsputs