AMZN オプションチェーン Amazon.com, Inc.
Cboe delayed options data · 基準日時： 13:03 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 ±3.4% (246.60–263.80) · ATM IV 29.8% · P/C オープンインタレスト 0.25
| 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 | |
| 71.55 | 80.00 | 129.9% | 0.99 | 0.0008 | -0.079 | 180 | 0 | 2.14 | 154.2% | -0.01 | 0.0008 | -0.087 | ||||
| 66.55 | 75.00 | 120.9% | 0.98 | 0.0010 | -0.085 | 185 | 0 | 2.15 | 144.3% | -0.02 | 0.0010 | -0.093 | ||||
| 61.55 | 70.00 | 112.1% | 0.98 | 0.0012 | -0.092 | 190 | 0 | 2.15 | 1 | 1 | 134.4% | -0.02 | 0.0012 | -0.099 | ||
| 56.55 | 65.00 | 80 | 40 | 103.5% | 0.98 | 0.0014 | -0.099 | 195 | 0 | 2.15 | 1 | 1 | 124.7% | -0.02 | 0.0014 | -0.106 |
| 51.55 | 60.00 | 95.0% | 0.98 | 0.0018 | -0.107 | 200 | 0 | 2.16 | 1 | 115.3% | -0.02 | 0.0018 | -0.114 | |||
| 46.60 | 55.00 | 154 | 79 | 87.6% | 0.97 | 0.0022 | -0.117 | 205 | 0 | 2.17 | 106.0% | -0.03 | 0.0022 | -0.123 | ||
| 41.60 | 50.00 | 154 | 77 | 79.4% | 0.97 | 0.0027 | -0.128 | 210 | 0 | 2.18 | 96.9% | -0.03 | 0.0027 | -0.133 | ||
| 36.60 | 45.00 | 4 | 12 | 71.3% | 0.96 | 0.0034 | -0.140 | 215 | 0 | 2.20 | 87.8% | -0.04 | 0.0034 | -0.145 | ||
| 31.65 | 40.00 | 401 | 200 | 64.0% | 0.95 | 0.0044 | -0.155 | 220 | 0.0100 | 2.22 | 79.0% | -0.05 | 0.0044 | -0.159 | ||
| 29.15 | 37.80 | 58 | 29 | 63.8% | 0.94 | 0.0050 | -0.163 | 222.5 | 0.0100 | 2.24 | 74.6% | -0.06 | 0.0050 | -0.167 | ||
| 26.70 | 35.00 | 2 | 1 | 56.6% | 0.94 | 0.0057 | -0.172 | 225 | 0.0200 | 2.26 | 125 | 118 | 70.2% | -0.06 | 0.0057 | -0.176 |
| 24.25 | 32.85 | 104 | 52 | 57.0% | 0.93 | 0.0066 | -0.183 | 227.5 | 0.0300 | 2.30 | 66.0% | -0.07 | 0.0066 | -0.187 | ||
| 21.80 | 30.00 | 1 | 49.7% | 0.92 | 0.0077 | -0.196 | 230 | 0.0300 | 2.34 | 32 | 32 | 61.7% | -0.08 | 0.0077 | -0.199 | |
| 19.35 | 27.75 | 1 | 48.5% | 0.90 | 0.0090 | -0.211 | 232.5 | 0.0300 | 2.40 | 32 | 154 | 57.4% | -0.10 | 0.0090 | -0.214 | |
| 16.90 | 20.90 | 37 | 37 | 0.89 | 0.0106 | -0.228 | 235 | 0.0400 | 2.49 | 105 | 126 | 53.4% | -0.11 | 0.0106 | -0.230 | |
| 14.55 | 23.00 | 51 | 101 | 43.4% | 0.87 | 0.0125 | -0.245 | 237.5 | 0.0400 | 2.61 | 99 | 119 | 49.4% | -0.13 | 0.0125 | -0.248 |
| 12.20 | 20.85 | 1 | 14 | 42.1% | 0.84 | 0.0148 | -0.264 | 240 | 0.0700 | 2.75 | 86 | 281 | 45.4% | -0.16 | 0.0148 | -0.266 |
| 11.80 | 16.10 | 36.3% | 0.81 | 0.0174 | -0.282 | 242.5 | 0.0200 | 2.99 | 217 | 183 | 41.4% | -0.19 | 0.0175 | -0.284 | ||
| 9.60 | 14.05 | 62 | 58 | 35.3% | 0.78 | 0.0206 | -0.299 | 245 | 0.1900 | 3.30 | 310 | 349 | 38.5% | -0.23 | 0.0206 | -0.301 |
| 7.60 | 11.85 | 3 | 33.6% | 0.73 | 0.0241 | -0.315 | 247.5 | 0.1200 | 3.75 | 218 | 258 | 34.5% | -0.27 | 0.0242 | -0.317 | |
| 5.60 | 10.10 | 262 | 235 | 32.6% | 0.67 | 0.0278 | -0.328 | 250 | 0.2100 | 4.30 | 38 | 322 | 31.1% | -0.33 | 0.0279 | -0.330 |
| 3.80 | 8.35 | 20 | 54 | 31.2% | 0.60 | 0.0311 | -0.336 | 252.5 | 0.8600 | 5.05 | 20 | 47 | 29.6% | -0.40 | 0.0312 | -0.337 |
| 2.62 | 6.80 | 272 | 407 | 31.3% | 0.52 | 0.0334 | -0.334 | 255 | 1.73 | 6.05 | 33 | 196 | 28.3% | -0.48 | 0.0336 | -0.336 |
| 1.33 | 5.65 | 173 | 136 | 30.8% | 0.44 | 0.0340 | -0.321 | 257.5 | 3.05 | 7.55 | 1 | 8 | 28.7% | -0.56 | 0.0343 | -0.323 |
| 0.3200 | 4.60 | 462 | 885 | 30.1% | 0.35 | 0.0326 | -0.297 | 260 | 4.65 | 9.00 | 7 | 28 | 28.2% | -0.65 | 0.0330 | -0.300 |
| 0.0100 | 3.80 | 105 | 719 | 31.5% | 0.28 | 0.0294 | -0.266 | 262.5 | 6.40 | 10.65 | 12 | 27.3% | -0.73 | 0.0299 | -0.270 | |
| 0.0100 | 3.20 | 507 | 3,731 | 34.1% | 0.22 | 0.0252 | -0.234 | 265 | 8.35 | 12.65 | 42 | 32 | 26.8% | -0.79 | 0.0258 | -0.238 |
| 0.0700 | 2.80 | 242 | 250 | 37.2% | 0.17 | 0.0210 | -0.205 | 267.5 | 10.70 | 14.85 | 28.1% | -0.84 | 0.0216 | -0.210 | ||
| 0.0800 | 2.57 | 250 | 346 | 40.4% | 0.14 | 0.0173 | -0.184 | 270 | 12.60 | 17.35 | 3 | 2 | 26.5% | -0.87 | 0.0178 | -0.188 |
| 0.0300 | 2.42 | 55 | 88 | 43.5% | 0.11 | 0.0144 | -0.169 | 272.5 | 12.90 | 21.30 | 10 | 11 | -0.89 | 0.0148 | -0.173 | |
| 0.0200 | 2.33 | 56 | 487 | 46.9% | 0.10 | 0.0121 | -0.159 | 275 | 15.10 | 23.75 | -0.91 | 0.0125 | -0.163 | |||
| 0.0100 | 2.27 | 12 | 17 | 50.3% | 0.09 | 0.0103 | -0.152 | 277.5 | 17.55 | 26.20 | -0.92 | 0.0107 | -0.156 | |||
| 0.0100 | 2.24 | 11 | 908 | 53.8% | 0.08 | 0.0089 | -0.147 | 280 | 20.05 | 28.65 | -0.93 | 0.0093 | -0.150 | |||
| 0 | 2.21 | 3 | 3 | 57.2% | 0.07 | 0.0078 | -0.143 | 282.5 | 22.75 | 31.15 | -0.94 | 0.0082 | -0.146 | |||
| 0 | 2.17 | 1 | 83 | 60.4% | 0.06 | 0.0069 | -0.140 | 285 | 25.00 | 33.65 | -0.94 | 0.0072 | -0.142 | |||
| 0 | 2.17 | 4 | 1 | 63.8% | 0.06 | 0.0062 | -0.136 | 287.5 | 27.50 | 36.15 | -0.95 | 0.0064 | -0.139 | |||
| 0 | 2.17 | 16 | 67.2% | 0.05 | 0.0055 | -0.133 | 290 | 30.00 | 38.65 | -0.95 | 0.0058 | -0.135 | ||||
| 0 | 2.15 | 73.5% | 0.05 | 0.0045 | -0.128 | 295 | 35.00 | 43.65 | -0.96 | 0.0048 | -0.129 | |||||
| 0 | 2.15 | 2 | 79.7% | 0.04 | 0.0038 | -0.122 | 300 | 40.00 | 48.65 | -0.97 | 0.0040 | -0.122 | ||||
| 0 | 2.14 | 4 | 85.6% | 0.04 | 0.0032 | -0.117 | 305 | 45.00 | 53.65 | -0.97 | 0.0034 | -0.116 | ||||
| 0 | 2.13 | 91.4% | 0.03 | 0.0028 | -0.112 | 310 | 50.00 | 58.65 | -0.97 | 0.0029 | -0.111 | |||||
| 0 | 2.13 | 97.0% | 0.03 | 0.0024 | -0.108 | 315 | 55.00 | 63.65 | -0.98 | 0.0025 | -0.106 | |||||
| 0 | 2.13 | 102.5% | 0.03 | 0.0021 | -0.104 | 320 | 60.00 | 68.65 | -0.98 | 0.0022 | -0.102 | |||||
| 0 | 2.13 | 107.8% | 0.02 | 0.0019 | -0.100 | 325 | 65.00 | 73.65 | -0.98 | 0.0020 | -0.098 | |||||
| 0 | 2.13 | 113.0% | 0.02 | 0.0017 | -0.097 | 330 | 70.00 | 78.65 | -0.98 | 0.0017 | -0.093 | |||||
| 0 | 2.13 | 118.0% | 0.02 | 0.0015 | -0.093 | 335 | 75.00 | 83.65 | -0.98 | 0.0016 | -0.089 | |||||
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 — Oct 26, 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