AMZN 期权链 Amazon.com, Inc.
Cboe delayed options data · 截至 12:33 UTC
每行对应一个行权价。左半部分为call，右半部分为put。买价/卖价为买卖双方当前报价；成交量为本交易日已成交合约数；未平仓量为持仓合约数。高亮行最接近当前股价。
本到期日定价的波动幅度约为 ±4.0% (243.16–263.16) · ATM IV 154.9% · P/C 未平仓量 0.65
| 看涨期权 | 行权价 | 认沽期权 | ||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 买价 | 提问 | 成交量 | 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 | 买价 | 提问 | 成交量 | OI | IV | Δ | Γ | Θ | |
| 68.30 | 78.30 | 5 | 3 | 495.5% | 1.00 | 0.0000 | 0.000 | 180 | 0 | 10.00 | 1 | 5 | 0.00 | 0.0000 | 0.000 | |
| 63.30 | 73.30 | 3 | 2 | 460.2% | 1.00 | 0.0000 | 0.000 | 185 | 0 | 10.00 | 2 | 8 | 0.00 | 0.0000 | 0.000 | |
| 58.30 | 68.30 | 3 | 2 | 425.6% | 1.00 | 0.0000 | 0.000 | 190 | 0 | 10.00 | 44 | 0.00 | 0.0000 | 0.000 | ||
| 53.30 | 63.30 | 2 | 391.7% | 1.00 | 0.0000 | 0.000 | 195 | 0 | 10.00 | 1 | 28 | 827.8% | 0.00 | 0.0000 | 0.000 | |
| 48.30 | 58.30 | 3 | 358.4% | 1.00 | 0.0000 | 0.000 | 200 | 0 | 10.00 | 1 | 47 | 771.2% | 0.00 | 0.0000 | 0.000 | |
| 43.30 | 53.30 | 1 | 1 | 325.6% | 1.00 | 0.0000 | 0.000 | 205 | 0 | 10.00 | 132 | 324 | 715.4% | 0.00 | 0.0000 | 0.000 |
| 38.30 | 48.30 | 15 | 13 | 293.4% | 1.00 | 0.0000 | 0.000 | 210 | 0 | 10.00 | 1 | 255 | 660.0% | 0.00 | 0.0000 | 0.000 |
| 33.30 | 43.30 | 16 | 7 | 261.4% | 1.00 | 0.0000 | 0.000 | 215 | 0 | 10.00 | 2 | 96 | 605.0% | 0.00 | 0.0000 | 0.000 |
| 28.30 | 38.30 | 4 | 4 | 229.8% | 1.00 | 0.0000 | 0.000 | 220 | 0 | 10.00 | 32 | 58 | 550.2% | 0.00 | 0.0000 | 0.000 |
| 25.80 | 35.80 | 5 | 2 | 214.1% | 1.00 | 0.0000 | 0.000 | 222.5 | 0 | 10.00 | 33 | 34 | 522.8% | 0.00 | 0.0000 | 0.000 |
| 23.30 | 33.30 | 30 | 11 | 198.4% | 1.00 | 0.0000 | 0.000 | 225 | 0 | 10.00 | 43 | 37 | 495.3% | 0.00 | 0.0000 | 0.000 |
| 20.80 | 30.80 | 56 | 5 | 182.7% | 1.00 | 0.0000 | 0.000 | 227.5 | 0 | 10.00 | 7 | 17 | 467.7% | 0.00 | 0.0000 | 0.000 |
| 18.30 | 28.30 | 65 | 41 | 167.0% | 1.00 | 0.0000 | 0.000 | 230 | 0 | 10.00 | 2,136 | 2,104 | 440.0% | 0.00 | 0.0000 | 0.000 |
| 15.80 | 25.80 | 114 | 14 | 151.3% | 1.00 | 0.0000 | 0.000 | 232.5 | 0 | 10.00 | 21 | 157 | 412.0% | 0.00 | 0.0000 | 0.000 |
| 13.30 | 23.30 | 213 | 58 | 135.5% | 1.00 | 0.0000 | 0.000 | 235 | 0 | 10.00 | 685 | 676 | 383.8% | 0.00 | 0.0000 | 0.000 |
| 10.85 | 20.85 | 1,052 | 176 | 125.6% | 1.00 | 0.0001 | -0.000 | 237.5 | 0 | 0.1000 | 605 | 480 | 95.7% | -0.00 | 0.0001 | -0.000 |
| 8.35 | 18.35 | 3,522 | 310 | 109.0% | 1.00 | 0.0005 | -0.001 | 240 | 0 | 10.00 | 4,060 | 3,601 | 326.2% | -0.00 | 0.0005 | -0.001 |
| 5.85 | 15.85 | 2,692 | 378 | 92.0% | 1.00 | 0.0020 | -0.003 | 242.5 | 0 | 10.00 | 1,169 | 858 | 296.5% | -0.00 | 0.0020 | -0.003 |
| 3.40 | 13.40 | 3,745 | 923 | 78.5% | 0.99 | 0.0080 | -0.013 | 245 | 0 | 10.00 | 9,071 | 4,830 | 265.9% | -0.01 | 0.0080 | -0.013 |
| 1.05 | 11.00 | 3,465 | 812 | 67.2% | 0.93 | 0.0340 | -0.111 | 247.5 | 0 | 10.00 | 9,122 | 2,956 | 234.2% | -0.07 | 0.0340 | -0.111 |
| 0 | 10.00 | 6,556 | 2,716 | 99.9% | 0.78 | 0.0724 | -0.512 | 250 | 0 | 10.00 | 11.0K | 3,718 | 200.7% | -0.22 | 0.0724 | -0.512 |
| 0 | 10.00 | 8,787 | 3,334 | 145.3% | 0.57 | 0.1069 | -1.179 | 252.5 | 0 | 10.00 | 6,765 | 1,809 | 164.4% | -0.43 | 0.1069 | -1.179 |
| 0 | 2.85 | 9,145 | 3,355 | 69.2% | 0.32 | 0.0925 | -0.775 | 255 | 0 | 10.00 | 3,309 | 1,477 | 123.0% | -0.69 | 0.0925 | -0.775 |
| 0 | 10.00 | 6,445 | 2,709 | 214.2% | 0.11 | 0.0538 | -0.196 | 257.5 | 0 | 10.00 | 2,079 | 606 | 65.3% | -0.89 | 0.0538 | -0.196 |
| 0 | 10.00 | 5,852 | 3,540 | 243.7% | 0.01 | 0.0060 | -0.005 | 260 | 1.85 | 11.80 | 1,818 | 496 | -0.99 | 0.0060 | -0.005 | |
| 0 | 10.00 | 5,003 | 5,907 | 271.3% | 0.00 | 0.0000 | 0.000 | 262.5 | 4.30 | 14.30 | 3,071 | 62 | -1.00 | 0.0000 | 0.000 | |
| 0 | 10.00 | 1,149 | 2,093 | 297.3% | 0.00 | 0.0000 | 0.000 | 265 | 6.80 | 16.80 | 278 | 1 | -1.00 | 0.0000 | 0.000 | |
| 0 | 10.00 | 223 | 1,255 | 322.1% | 0.00 | 0.0000 | 0.000 | 267.5 | 9.25 | 19.25 | 142 | -1.00 | 0.0000 | 0.000 | ||
| 0 | 10.00 | 237 | 1,410 | 345.9% | 0.00 | 0.0000 | 0.000 | 270 | 11.75 | 21.75 | 1,172 | -1.00 | 0.0000 | 0.000 | ||
| 0 | 10.00 | 11 | 585 | 368.8% | 0.00 | 0.0000 | 0.000 | 272.5 | 14.25 | 24.25 | 136 | -1.00 | 0.0000 | 0.000 | ||
| 0 | 10.00 | 212 | 3,253 | 390.8% | 0.00 | 0.0000 | 0.000 | 275 | 16.75 | 26.75 | -1.00 | 0.0000 | 0.000 | |||
| 0 | 10.00 | 14 | 129 | 412.2% | 0.00 | 0.0000 | 0.000 | 277.5 | 19.25 | 29.25 | 36 | -1.00 | 0.0000 | 0.000 | ||
| 0 | 10.00 | 3 | 4,497 | 433.0% | 0.00 | 0.0000 | 0.000 | 280 | 21.75 | 31.75 | 6 | -1.00 | 0.0000 | 0.000 | ||
| 0 | 10.00 | 15 | 19 | 453.1% | 0.00 | 0.0000 | 0.000 | 282.5 | 24.25 | 34.25 | 6 | -1.00 | 0.0000 | 0.000 | ||
| 0 | 10.00 | 16 | 336 | 472.8% | 0.00 | 0.0000 | 0.000 | 285 | 26.75 | 36.75 | -1.00 | 0.0000 | 0.000 | |||
| 0 | 10.00 | 3 | 29 | 510.7% | 0.00 | 0.0000 | 0.000 | 290 | 31.75 | 41.75 | -1.00 | 0.0000 | 0.000 | |||
| 0 | 10.00 | 6 | 547.0% | 0.00 | 0.0000 | 0.000 | 295 | 36.75 | 46.75 | -1.00 | 0.0000 | 0.000 | ||||
| 0 | 10.00 | 61 | 581.7% | 0.00 | 0.0000 | 0.000 | 300 | 41.75 | 51.75 | -1.00 | 0.0000 | 0.000 | ||||
| 0 | 10.00 | 63 | 615.2% | 0.00 | 0.0000 | 0.000 | 305 | 46.75 | 56.75 | -1.00 | 0.0000 | 0.000 | ||||
| 0 | 10.00 | 63 | 647.5% | 0.00 | 0.0000 | 0.000 | 310 | 51.75 | 61.75 | -1.00 | 0.0000 | 0.000 | ||||
| 0 | 10.00 | 678.6% | 0.00 | 0.0000 | 0.000 | 315 | 56.75 | 66.75 | -1.00 | 0.0000 | 0.000 | |||||
| 0 | 10.00 | 708.9% | 0.00 | 0.0000 | 0.000 | 320 | 61.75 | 71.75 | -1.00 | 0.0000 | 0.000 | |||||
| 0 | 10.00 | 738.2% | 0.00 | 0.0000 | 0.000 | 325 | 66.75 | 76.75 | -1.00 | 0.0000 | 0.000 | |||||
| 0 | 10.00 | 766.6% | 0.00 | 0.0000 | 0.000 | 330 | 71.75 | 81.75 | -1.00 | 0.0000 | 0.000 | |||||
| 0 | 10.00 | 794.3% | 0.00 | 0.0000 | 0.000 | 335 | 76.75 | 86.75 | -1.00 | 0.0000 | 0.000 | |||||
显示的行权价：标的价格 ±50% 范围内。内在价值 = max(0, 价格 − 行权价)（call）或 max(0, 行权价 − 价格)（put）；时间价值 = 期权价格 − 内在价值。 希腊字母及隐含波动率来自交易所数据源的计算结果。