AMZN cadena de opciones Amazon.com, Inc.
Cboe delayed options data · a fecha de 13:03 UTC
Cada fila corresponde a un strike. La mitad izquierda es el call, la mitad derecha el put. El bid/ask es lo que compradores y vendedores cotizan actualmente; el volumen son los contratos negociados en la sesión; el open interest son los contratos vigentes. La fila resaltada es la más cercana al precio de la acción.
Este vencimiento descuenta un movimiento de aproximadamente ±4.0% (244.87–265.54) · ATM IV 31.7% · P/C interés abierto 2.15
| CALLS | Strike | PUTS | ||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Bid | Preguntar | 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 | Preguntar | Vol | OI | IV | Δ | Γ | Θ | |
| 71.15 | 80.00 | 97.3% | 0.99 | 0.0005 | -0.020 | 180 | 0 | 9.40 | 200.2% | -0.01 | 0.0005 | -0.028 | ||||
| 66.20 | 75.00 | 92.2% | 0.99 | 0.0006 | -0.025 | 185 | 0 | 9.40 | 188.5% | -0.01 | 0.0006 | -0.033 | ||||
| 61.20 | 70.00 | 85.0% | 0.99 | 0.0008 | -0.030 | 190 | 0 | 9.40 | 177.0% | -0.01 | 0.0008 | -0.038 | ||||
| 56.20 | 65.00 | 78.0% | 0.99 | 0.0010 | -0.036 | 195 | 0 | 9.40 | 2 | 1 | 165.7% | -0.01 | 0.0010 | -0.044 | ||
| 51.20 | 60.00 | 71.1% | 0.98 | 0.0013 | -0.048 | 200 | 0 | 9.45 | 154.9% | -0.02 | 0.0013 | -0.054 | ||||
| 46.25 | 55.00 | 66.1% | 0.98 | 0.0019 | -0.070 | 205 | 0 | 9.45 | 2 | 1 | 143.9% | -0.02 | 0.0019 | -0.076 | ||
| 41.25 | 50.00 | 59.4% | 0.97 | 0.0027 | -0.100 | 210 | 0 | 9.50 | 3 | 3 | 133.4% | -0.03 | 0.0027 | -0.105 | ||
| 36.20 | 45.00 | 51.5% | 0.95 | 0.0036 | -0.132 | 215 | 0.0100 | 9.50 | 1 | 1 | 122.6% | -0.05 | 0.0036 | -0.137 | ||
| 31.30 | 40.55 | 18 | 56.8% | 0.94 | 0.0048 | -0.162 | 220 | 0.0100 | 9.70 | 1 | 1 | 112.8% | -0.06 | 0.0048 | -0.166 | |
| 28.75 | 38.00 | 52.0% | 0.93 | 0.0055 | -0.175 | 222.5 | 0.0100 | 10.00 | 108.8% | -0.07 | 0.0055 | -0.179 | ||||
| 26.30 | 35.65 | 50.8% | 0.92 | 0.0063 | -0.189 | 225 | 0.0200 | 10.00 | 91 | 81 | 103.4% | -0.08 | 0.0063 | -0.193 | ||
| 24.00 | 33.00 | 47.8% | 0.91 | 0.0072 | -0.202 | 227.5 | 0.0500 | 10.00 | 10 | 11 | 98.1% | -0.09 | 0.0072 | -0.205 | ||
| 21.30 | 30.80 | 1 | 1 | 45.1% | 0.89 | 0.0082 | -0.214 | 230 | 0.0300 | 10.00 | 2,428 | 2,436 | 92.6% | -0.11 | 0.0083 | -0.218 |
| 19.10 | 28.00 | 41.4% | 0.88 | 0.0094 | -0.227 | 232.5 | 0.0700 | 10.00 | 1,271 | 1,330 | 87.2% | -0.12 | 0.0095 | -0.231 | ||
| 16.40 | 26.00 | 10 | 40.1% | 0.86 | 0.0108 | -0.241 | 235 | 0.1000 | 10.00 | 1,438 | 1,506 | 81.8% | -0.14 | 0.0109 | -0.244 | |
| 14.20 | 23.70 | 1 | 1 | 39.5% | 0.84 | 0.0125 | -0.255 | 237.5 | 0.1000 | 10.00 | 210 | 196 | 76.2% | -0.16 | 0.0125 | -0.258 |
| 11.75 | 21.00 | 3 | 5 | 34.5% | 0.81 | 0.0143 | -0.271 | 240 | 0.1000 | 10.00 | 162 | 223 | 70.5% | -0.19 | 0.0144 | -0.274 |
| 9.50 | 19.00 | 7 | 7 | 34.4% | 0.78 | 0.0164 | -0.288 | 242.5 | 0.1000 | 10.00 | 166 | 151 | 64.8% | -0.22 | 0.0164 | -0.291 |
| 7.40 | 17.00 | 5 | 70 | 33.8% | 0.74 | 0.0185 | -0.306 | 245 | 0.1200 | 10.00 | 688 | 739 | 58.9% | -0.26 | 0.0186 | -0.308 |
| 5.40 | 15.00 | 7 | 55 | 32.8% | 0.70 | 0.0207 | -0.321 | 247.5 | 0.2000 | 10.00 | 144 | 228 | 53.1% | -0.30 | 0.0208 | -0.323 |
| 3.55 | 13.00 | 101 | 98 | 31.3% | 0.65 | 0.0228 | -0.331 | 250 | 0.1200 | 10.00 | 318 | 270 | 46.5% | -0.36 | 0.0229 | -0.333 |
| 1.89 | 11.00 | 178 | 131 | 29.6% | 0.59 | 0.0247 | -0.335 | 252.5 | 0.1700 | 10.00 | 243 | 266 | 40.0% | -0.41 | 0.0248 | -0.337 |
| 0.4200 | 10.00 | 227 | 286 | 30.4% | 0.53 | 0.0262 | -0.331 | 255 | 0.2500 | 10.00 | 306 | 379 | 33.0% | -0.48 | 0.0264 | -0.333 |
| 0.1800 | 10.00 | 453 | 326 | 36.9% | 0.46 | 0.0271 | -0.319 | 257.5 | 1.12 | 10.85 | 7 | 30.1% | -0.54 | 0.0273 | -0.321 | |
| 0.2000 | 10.00 | 454 | 642 | 43.3% | 0.39 | 0.0270 | -0.298 | 260 | 2.61 | 12.00 | 63 | 82 | 28.6% | -0.61 | 0.0272 | -0.300 |
| 0.1300 | 10.00 | 373 | 265 | 49.0% | 0.32 | 0.0259 | -0.269 | 262.5 | 4.30 | 13.90 | 13 | 33 | 29.0% | -0.68 | 0.0262 | -0.271 |
| 0.1600 | 10.00 | 371 | 484 | 54.5% | 0.25 | 0.0238 | -0.234 | 265 | 6.20 | 15.80 | 2 | 18 | 28.9% | -0.75 | 0.0242 | -0.237 |
| 0.1000 | 10.00 | 146 | 100 | 59.5% | 0.20 | 0.0209 | -0.195 | 267.5 | 8.20 | 17.80 | 28.3% | -0.81 | 0.0214 | -0.199 | ||
| 0.1000 | 10.00 | 599 | 657 | 64.4% | 0.15 | 0.0176 | -0.157 | 270 | 10.40 | 19.95 | 4 | 27.9% | -0.86 | 0.0182 | -0.161 | |
| 0.0500 | 10.00 | 56 | 57 | 68.9% | 0.11 | 0.0142 | -0.121 | 272.5 | 13.00 | 22.50 | 32.2% | -0.90 | 0.0149 | -0.126 | ||
| 0.0300 | 0.6000 | 376 | 269 | 29.4% | 0.07 | 0.0110 | -0.091 | 275 | 15.05 | 24.50 | 2 | 1 | -0.94 | 0.0118 | -0.095 | |
| 0.0200 | 10.00 | 7 | 11 | 77.7% | 0.05 | 0.0082 | -0.066 | 277.5 | 18.55 | 27.00 | 39.0% | -0.96 | 0.0089 | -0.070 | ||
| 0.0100 | 10.00 | 11 | 80 | 81.9% | 0.03 | 0.0060 | -0.048 | 280 | 20.95 | 29.95 | 44.6% | -0.98 | 0.0061 | -0.052 | ||
| 0.0100 | 10.00 | 3 | 86.1% | 0.02 | 0.0044 | -0.035 | 282.5 | 23.20 | 31.65 | 37.5% | -0.99 | 0.0038 | -0.042 | |||
| 0 | 9.55 | 133 | 117 | 88.3% | 0.02 | 0.0033 | -0.026 | 285 | 25.00 | 34.10 | -1.00 | 0.0021 | -0.036 | |||
| 0 | 9.45 | 1 | 1 | 91.7% | 0.01 | 0.0025 | -0.021 | 287.5 | 27.40 | 36.80 | -1.00 | 0.0012 | -0.034 | |||
| 0 | 9.45 | 2 | 10 | 95.5% | 0.01 | 0.0020 | -0.017 | 290 | 30.00 | 39.10 | -1.00 | 0.0007 | -0.033 | |||
| 0 | 9.45 | 2 | 2 | 99.2% | 0.01 | 0.0016 | -0.015 | 292.5 | 32.40 | 41.80 | -1.00 | 0.0005 | -0.033 | |||
| 0 | 9.40 | 1 | 1 | 102.6% | 0.01 | 0.0014 | -0.014 | 295 | 35.00 | 44.10 | -1.00 | 0.0003 | -0.033 | |||
| 0 | 9.40 | 109.5% | 0.01 | 0.0010 | -0.012 | 300 | 40.00 | 49.10 | -1.00 | 0.0002 | -0.032 | |||||
| 0 | 9.40 | 116.2% | 0.00 | 0.0008 | -0.011 | 305 | 45.00 | 54.10 | -1.00 | 0.0001 | -0.032 | |||||
| 0 | 9.40 | 122.7% | 0.00 | 0.0007 | -0.010 | 310 | 50.00 | 59.10 | -1.00 | 0.0001 | -0.032 | |||||
| 0 | 9.40 | 128.9% | 0.00 | 0.0005 | -0.009 | 315 | 55.00 | 64.10 | -1.00 | 0.0000 | -0.032 | |||||
| 0 | 9.40 | 135.0% | 0.00 | 0.0004 | -0.008 | 320 | 60.00 | 69.10 | -1.00 | 0.0000 | -0.032 | |||||
| 0 | 10.00 | 143.7% | 0.00 | 0.0004 | -0.007 | 325 | 65.00 | 74.10 | -1.00 | 0.0000 | -0.032 | |||||
| 0 | 10.00 | 149.4% | 0.00 | 0.0003 | -0.007 | 330 | 70.00 | 79.10 | -1.00 | 0.0000 | -0.032 | |||||
| 0 | 10.00 | 155.0% | 0.00 | 0.0003 | -0.006 | 335 | 75.00 | 84.10 | -1.00 | 0.0000 | -0.032 | |||||
Strikes mostrados: dentro del ±50% del precio del subyacente. Valor intrínseco = máx(0, precio − strike) para calls, máx(0, strike − precio) para puts; extrínseco = precio de la opción − intrínseco. Griegas e IV según los calcula el feed del mercado.
Sonrisa de volatilidad — Oct 28, 2026
Página de volatilidad →Volatilidad implícita por strike para este vencimiento. Los puts fuera del dinero suelen tener una IV más alta que los calls — el skew.
callsputs