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 ±7.8% (233.51–272.81) · ATM IV 55.0% · P/C 未平仓量 0.33
| 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 | |
| 108.55 | 118.55 | 8 | 8 | 144.4% | 1.00 | 0.0001 | 0.000 | 140 | 0 | 10.00 | 156 | 278.7% | -0.00 | 0.0001 | -0.012 | |
| 103.55 | 113.55 | 11 | 14 | 135.6% | 1.00 | 0.0001 | 0.000 | 145 | 0 | 10.00 | 1 | 265.4% | -0.00 | 0.0001 | -0.014 | |
| 98.60 | 108.60 | 5 | 25 | 132.3% | 1.00 | 0.0002 | -0.002 | 150 | 0 | 10.00 | 2 | 147 | 252.5% | -0.00 | 0.0002 | -0.016 |
| 93.60 | 103.60 | 17 | 19 | 124.1% | 1.00 | 0.0002 | -0.005 | 155 | 0 | 10.00 | 1 | 9 | 240.0% | -0.00 | 0.0002 | -0.019 |
| 88.60 | 98.60 | 116.1% | 1.00 | 0.0003 | -0.009 | 160 | 0 | 10.00 | 32 | 61 | 227.8% | -0.00 | 0.0003 | -0.022 | ||
| 83.60 | 93.60 | 108.3% | 0.99 | 0.0003 | -0.014 | 165 | 0 | 10.00 | 102 | 216.0% | -0.01 | 0.0003 | -0.026 | |||
| 78.65 | 88.65 | 4 | 104.8% | 0.99 | 0.0004 | -0.019 | 170 | 0 | 10.00 | 72 | 125 | 204.5% | -0.01 | 0.0004 | -0.030 | |
| 73.65 | 83.65 | 10 | 10 | 97.4% | 0.99 | 0.0006 | -0.026 | 175 | 0 | 10.00 | 22 | 48 | 193.3% | -0.01 | 0.0006 | -0.036 |
| 68.70 | 78.70 | 2 | 93.4% | 0.99 | 0.0007 | -0.034 | 180 | 0 | 10.00 | 4 | 1,692 | 182.3% | -0.01 | 0.0007 | -0.044 | |
| 63.75 | 73.75 | 89.0% | 0.99 | 0.0009 | -0.043 | 185 | 0 | 10.00 | 6 | 104 | 171.5% | -0.01 | 0.0009 | -0.053 | ||
| 58.75 | 68.75 | 1 | 2 | 82.0% | 0.98 | 0.0012 | -0.055 | 190 | 0 | 10.00 | 2 | 756 | 161.0% | -0.02 | 0.0012 | -0.064 |
| 53.85 | 63.85 | 13 | 79.3% | 0.98 | 0.0016 | -0.070 | 195 | 0 | 10.00 | 16 | 1,121 | 150.6% | -0.02 | 0.0016 | -0.078 | |
| 48.90 | 58.90 | 9 | 74 | 74.2% | 0.97 | 0.0021 | -0.087 | 200 | 0 | 10.00 | 235 | 1,917 | 140.3% | -0.03 | 0.0021 | -0.095 |
| 44.00 | 54.00 | 209 | 70.3% | 0.96 | 0.0027 | -0.109 | 205 | 0 | 10.00 | 6 | 2,041 | 130.2% | -0.04 | 0.0027 | -0.116 | |
| 39.20 | 49.20 | 17 | 123 | 68.1% | 0.95 | 0.0036 | -0.136 | 210 | 0 | 10.00 | 762 | 2,662 | 120.2% | -0.05 | 0.0036 | -0.143 |
| 34.40 | 44.40 | 29 | 286 | 64.7% | 0.93 | 0.0046 | -0.169 | 215 | 0 | 10.00 | 480 | 3,141 | 110.2% | -0.07 | 0.0046 | -0.175 |
| 29.75 | 39.75 | 742 | 712 | 62.6% | 0.90 | 0.0059 | -0.207 | 220 | 0 | 10.00 | 1,342 | 5,933 | 100.3% | -0.10 | 0.0060 | -0.212 |
| 25.25 | 35.25 | 63 | 94 | 60.9% | 0.87 | 0.0075 | -0.250 | 225 | 0 | 10.00 | 1,922 | 3,364 | 90.4% | -0.13 | 0.0075 | -0.255 |
| 20.95 | 30.95 | 44 | 306 | 59.5% | 0.83 | 0.0092 | -0.297 | 230 | 0 | 10.00 | 1,174 | 4,806 | 80.4% | -0.17 | 0.0093 | -0.302 |
| 18.90 | 28.90 | 5 | 6 | 58.9% | 0.81 | 0.0102 | -0.320 | 232.5 | 0 | 10.00 | 119 | 84 | 75.4% | -0.19 | 0.0102 | -0.325 |
| 16.90 | 26.90 | 16 | 487 | 58.3% | 0.78 | 0.0111 | -0.343 | 235 | 0 | 10.00 | 2,373 | 3,544 | 70.3% | -0.22 | 0.0112 | -0.348 |
| 14.95 | 24.95 | 12 | 31 | 57.5% | 0.75 | 0.0120 | -0.365 | 237.5 | 0 | 10.00 | 93 | 344 | 65.1% | -0.25 | 0.0121 | -0.369 |
| 13.15 | 23.15 | 177 | 466 | 57.2% | 0.72 | 0.0129 | -0.385 | 240 | 0 | 10.00 | 969 | 3,166 | 59.9% | -0.28 | 0.0130 | -0.389 |
| 11.40 | 21.40 | 78 | 125 | 56.8% | 0.69 | 0.0138 | -0.402 | 242.5 | 0.2500 | 10.20 | 254 | 270 | 55.9% | -0.31 | 0.0138 | -0.406 |
| 9.75 | 19.75 | 192 | 1,701 | 56.4% | 0.65 | 0.0145 | -0.417 | 245 | 1.10 | 11.05 | 727 | 2,649 | 55.6% | -0.35 | 0.0146 | -0.421 |
| 8.20 | 18.20 | 98 | 114 | 56.0% | 0.62 | 0.0152 | -0.428 | 247.5 | 2.05 | 12.00 | 116 | 166 | 55.2% | -0.39 | 0.0152 | -0.432 |
| 6.75 | 16.75 | 1,106 | 3,572 | 55.7% | 0.58 | 0.0157 | -0.435 | 250 | 3.10 | 13.10 | 1,096 | 6,278 | 55.0% | -0.43 | 0.0158 | -0.438 |
| 5.40 | 15.40 | 472 | 424 | 55.4% | 0.54 | 0.0160 | -0.438 | 252.5 | 4.25 | 14.25 | 240 | 364 | 54.7% | -0.47 | 0.0162 | -0.441 |
| 4.15 | 9.25 | 623 | 5,230 | 41.4% | 0.50 | 0.0163 | -0.436 | 255 | 5.50 | 15.50 | 947 | 2,152 | 54.4% | -0.51 | 0.0164 | -0.438 |
| 2.96 | 12.95 | 137 | 242 | 54.5% | 0.46 | 0.0163 | -0.429 | 257.5 | 6.85 | 16.85 | 32 | 55 | 54.0% | -0.55 | 0.0164 | -0.431 |
| 1.91 | 11.90 | 2,108 | 5,393 | 54.1% | 0.42 | 0.0162 | -0.418 | 260 | 8.25 | 18.25 | 124 | 1,392 | 53.4% | -0.59 | 0.0163 | -0.420 |
| 0.9500 | 10.95 | 119 | 405 | 53.8% | 0.38 | 0.0159 | -0.403 | 262.5 | 9.80 | 19.80 | 15 | 91 | 53.0% | -0.63 | 0.0160 | -0.404 |
| 0.1000 | 10.05 | 1,369 | 22.5K | 53.4% | 0.34 | 0.0154 | -0.383 | 265 | 11.45 | 21.45 | 23 | 753 | 52.7% | -0.67 | 0.0155 | -0.385 |
| 0 | 10.00 | 169 | 302 | 57.5% | 0.30 | 0.0148 | -0.361 | 267.5 | 13.20 | 23.20 | 4 | 26 | 52.4% | -0.71 | 0.0149 | -0.362 |
| 0 | 10.00 | 1,086 | 7,165 | 61.8% | 0.26 | 0.0140 | -0.336 | 270 | 15.00 | 25.00 | 66 | 418 | 51.8% | -0.74 | 0.0141 | -0.337 |
| 0 | 10.00 | 336 | 579 | 65.9% | 0.23 | 0.0131 | -0.309 | 272.5 | 16.90 | 26.90 | 17 | 26 | 51.3% | -0.78 | 0.0133 | -0.310 |
| 0 | 10.00 | 1,937 | 5,399 | 70.0% | 0.20 | 0.0121 | -0.281 | 275 | 18.90 | 28.90 | 7 | 116 | 50.9% | -0.81 | 0.0123 | -0.282 |
| 0 | 10.00 | 74 | 170 | 73.9% | 0.17 | 0.0111 | -0.254 | 277.5 | 21.00 | 31.00 | 2 | 23 | 50.8% | -0.83 | 0.0113 | -0.255 |
| 0 | 10.00 | 668 | 46.2K | 77.6% | 0.15 | 0.0100 | -0.227 | 280 | 23.10 | 33.10 | 133 | 50.0% | -0.86 | 0.0102 | -0.228 | |
| 0 | 10.00 | 46 | 119 | 81.3% | 0.12 | 0.0090 | -0.201 | 282.5 | 25.30 | 35.30 | 3 | 27 | 49.6% | -0.88 | 0.0092 | -0.202 |
| 0 | 10.00 | 590 | 2,400 | 84.9% | 0.11 | 0.0080 | -0.177 | 285 | 27.60 | 37.60 | 5 | 203 | 49.9% | -0.90 | 0.0082 | -0.178 |
| 0 | 10.00 | 1,006 | 3,513 | 91.8% | 0.07 | 0.0062 | -0.135 | 290 | 32.20 | 42.20 | 34 | 50 | 48.3% | -0.93 | 0.0064 | -0.136 |
| 0 | 10.00 | 248 | 2,878 | 98.3% | 0.05 | 0.0047 | -0.103 | 295 | 37.00 | 47.00 | 51 | 47.2% | -0.96 | 0.0050 | -0.103 | |
| 0 | 10.00 | 2,386 | 9,836 | 104.6% | 0.04 | 0.0035 | -0.079 | 300 | 41.85 | 51.85 | 10 | -0.97 | 0.0038 | -0.078 | ||
| 0 | 10.00 | 845 | 1,756 | 110.7% | 0.03 | 0.0027 | -0.061 | 305 | 46.80 | 56.80 | 1 | -0.98 | 0.0028 | -0.061 | ||
| 0 | 10.00 | 117 | 1,406 | 116.6% | 0.02 | 0.0021 | -0.049 | 310 | 51.75 | 61.75 | -0.99 | 0.0020 | -0.051 | |||
| 0 | 10.00 | 5 | 389 | 122.2% | 0.02 | 0.0016 | -0.040 | 315 | 56.75 | 66.75 | 5 | 1 | -0.99 | 0.0013 | -0.045 | |
| 0 | 10.00 | 129 | 25.8K | 127.7% | 0.01 | 0.0013 | -0.033 | 320 | 61.75 | 71.75 | -1.00 | 0.0009 | -0.042 | |||
| 0 | 10.00 | 493 | 133.0% | 0.01 | 0.0010 | -0.028 | 325 | 66.75 | 76.75 | -1.00 | 0.0006 | -0.039 | ||||
| 0 | 10.00 | 1 | 350 | 138.2% | 0.01 | 0.0008 | -0.024 | 330 | 71.75 | 81.75 | -1.00 | 0.0004 | -0.038 | |||
| 0 | 10.00 | 4 | 97 | 143.2% | 0.01 | 0.0007 | -0.021 | 335 | 76.75 | 86.75 | -1.00 | 0.0002 | -0.038 | |||
| 0 | 10.00 | 14 | 71 | 148.1% | 0.01 | 0.0006 | -0.018 | 340 | 81.75 | 91.75 | -1.00 | 0.0001 | -0.037 | |||
| 0 | 10.00 | 2 | 219 | 152.8% | 0.00 | 0.0005 | -0.015 | 345 | 86.75 | 96.75 | -1.00 | 0.0001 | -0.037 | |||
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。