AMZN optieketen Amazon.com, Inc.
Cboe delayed options data · per 09:33 UTC
Elke rij is één strike. De linkerhelft is de call, de rechterhelft de put. Bied/laat zijn de huidige prijzen van kopers en verkopers; volume is het aantal verhandelde contracten in deze sessie; open interest zijn de uitstaande contracten. De gemarkeerde rij ligt het dichtst bij de aandelenkoers.
Deze vervaldatum inprijst een beweging van ongeveer ±13.0% (222.95–289.85) · ATM IV 35.2% · P/C open interest 0.39
| CALLS | Strike | PUTS | ||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Biedprijs | Vraag | 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 | Biedprijs | Vraag | Vol | OI | IV | Δ | Γ | Θ | |
| 124.50 | 128.20 | 95 | 44.4% | 1.00 | 0.0002 | 0.000 | 130 | 0.0500 | 0.1400 | 8 | 145 | 58.7% | -0.00 | 0.0002 | -0.005 | |
| 119.60 | 123.30 | 80 | 52.4% | 1.00 | 0.0002 | 0.000 | 135 | 0.0500 | 0.1600 | 184 | 56.4% | -0.01 | 0.0002 | -0.006 | ||
| 114.65 | 118.35 | 99 | 49.7% | 0.99 | 0.0003 | 0.000 | 140 | 0.1000 | 0.1500 | 14 | 339 | 54.5% | -0.01 | 0.0003 | -0.007 | |
| 109.45 | 113.40 | 77 | 0.99 | 0.0003 | 0.000 | 145 | 0.1300 | 0.1700 | 10 | 1,377 | 52.8% | -0.01 | 0.0003 | -0.008 | ||
| 104.80 | 108.50 | 121 | 47.8% | 0.99 | 0.0004 | 0.000 | 150 | 0.1000 | 0.2600 | 2 | 649 | 51.1% | -0.01 | 0.0004 | -0.009 | |
| 99.90 | 103.60 | 1 | 125 | 47.4% | 0.99 | 0.0005 | -0.001 | 155 | 0.0200 | 0.2600 | 20 | 524 | 46.8% | -0.01 | 0.0005 | -0.011 |
| 94.95 | 98.70 | 168 | 45.6% | 0.99 | 0.0006 | -0.003 | 160 | 0.2800 | 0.3100 | 2 | 1,962 | 48.8% | -0.01 | 0.0006 | -0.012 | |
| 90.10 | 93.80 | 125 | 45.1% | 0.98 | 0.0007 | -0.005 | 165 | 0.3000 | 0.4000 | 6 | 1,309 | 47.2% | -0.02 | 0.0007 | -0.014 | |
| 85.25 | 88.95 | 2 | 196 | 44.5% | 0.98 | 0.0009 | -0.008 | 170 | 0.4000 | 0.4600 | 1,538 | 45.9% | -0.02 | 0.0009 | -0.017 | |
| 80.50 | 84.00 | 35 | 172 | 43.5% | 0.97 | 0.0011 | -0.012 | 175 | 0.5100 | 0.5700 | 136 | 1,308 | 44.8% | -0.03 | 0.0011 | -0.019 |
| 75.60 | 79.20 | 1,204 | 42.2% | 0.97 | 0.0014 | -0.015 | 180 | 0.6400 | 0.7000 | 1 | 2,263 | 43.6% | -0.03 | 0.0014 | -0.023 | |
| 71.65 | 74.40 | 125 | 45.3% | 0.96 | 0.0016 | -0.019 | 185 | 0.8000 | 0.8600 | 5 | 2,001 | 42.5% | -0.04 | 0.0017 | -0.026 | |
| 66.10 | 69.65 | 1,209 | 40.6% | 0.95 | 0.0020 | -0.024 | 190 | 1.00 | 1.07 | 75 | 7,185 | 41.4% | -0.05 | 0.0020 | -0.031 | |
| 62.60 | 64.00 | 156 | 40.7% | 0.94 | 0.0024 | -0.029 | 195 | 1.25 | 1.37 | 8 | 4,290 | 40.6% | -0.06 | 0.0025 | -0.035 | |
| 58.00 | 59.35 | 19 | 1,449 | 39.8% | 0.93 | 0.0029 | -0.035 | 200 | 1.56 | 1.65 | 10 | 6,813 | 39.6% | -0.07 | 0.0030 | -0.041 |
| 53.45 | 54.75 | 427 | 38.8% | 0.91 | 0.0035 | -0.042 | 205 | 1.99 | 2.13 | 54 | 2,182 | 39.0% | -0.09 | 0.0035 | -0.047 | |
| 49.05 | 50.35 | 26 | 497 | 38.3% | 0.89 | 0.0041 | -0.049 | 210 | 2.51 | 2.66 | 46 | 5,101 | 38.3% | -0.11 | 0.0042 | -0.054 |
| 44.75 | 45.90 | 12 | 1,198 | 37.4% | 0.87 | 0.0048 | -0.056 | 215 | 3.10 | 3.30 | 46 | 3,166 | 37.5% | -0.13 | 0.0049 | -0.061 |
| 40.60 | 41.85 | 21 | 2,338 | 37.1% | 0.84 | 0.0055 | -0.064 | 220 | 3.95 | 4.10 | 131 | 5,669 | 37.1% | -0.16 | 0.0056 | -0.068 |
| 36.50 | 37.75 | 1 | 543 | 36.3% | 0.81 | 0.0062 | -0.071 | 225 | 4.85 | 5.20 | 244 | 5,570 | 36.8% | -0.19 | 0.0063 | -0.076 |
| 32.90 | 34.00 | 12 | 2,230 | 36.3% | 0.77 | 0.0070 | -0.079 | 230 | 5.75 | 6.35 | 230 | 8,050 | 36.0% | -0.23 | 0.0071 | -0.083 |
| 29.20 | 30.35 | 4 | 1,386 | 35.8% | 0.74 | 0.0076 | -0.086 | 235 | 7.10 | 7.75 | 46 | 3,647 | 35.7% | -0.27 | 0.0078 | -0.090 |
| 26.05 | 26.95 | 21 | 14.3K | 35.7% | 0.69 | 0.0082 | -0.092 | 240 | 8.60 | 9.40 | 914 | 5,361 | 35.3% | -0.31 | 0.0084 | -0.096 |
| 22.95 | 23.75 | 17 | 2,372 | 35.4% | 0.65 | 0.0087 | -0.097 | 245 | 10.45 | 11.25 | 212 | 4,217 | 35.1% | -0.36 | 0.0090 | -0.101 |
| 20.20 | 20.80 | 169 | 9,220 | 35.3% | 0.60 | 0.0091 | -0.101 | 250 | 12.60 | 13.35 | 1,529 | 10.7K | 34.9% | -0.40 | 0.0094 | -0.104 |
| 17.65 | 18.05 | 476 | 2,510 | 35.1% | 0.56 | 0.0094 | -0.103 | 255 | 15.45 | 15.75 | 375 | 3,790 | 35.4% | -0.45 | 0.0097 | -0.106 |
| 15.35 | 15.60 | 417 | 11.6K | 35.0% | 0.51 | 0.0095 | -0.104 | 260 | 18.10 | 18.40 | 203 | 4,727 | 35.3% | -0.50 | 0.0099 | -0.107 |
| 13.20 | 13.45 | 159 | 4,637 | 34.8% | 0.46 | 0.0095 | -0.103 | 265 | 20.95 | 21.30 | 26 | 4,439 | 35.2% | -0.55 | 0.0099 | -0.107 |
| 11.35 | 11.55 | 328 | 13.5K | 34.8% | 0.42 | 0.0094 | -0.102 | 270 | 23.80 | 24.45 | 126 | 3,885 | 34.9% | -0.60 | 0.0098 | -0.105 |
| 9.70 | 9.90 | 145 | 11.8K | 34.8% | 0.38 | 0.0091 | -0.099 | 275 | 27.00 | 27.85 | 6 | 1,745 | 34.7% | -0.64 | 0.0096 | -0.102 |
| 8.25 | 8.45 | 622 | 8,844 | 34.9% | 0.34 | 0.0088 | -0.095 | 280 | 30.45 | 31.50 | 1 | 2,216 | 34.6% | -0.68 | 0.0093 | -0.098 |
| 6.95 | 7.20 | 521 | 22.4K | 34.9% | 0.30 | 0.0083 | -0.090 | 285 | 34.05 | 35.35 | 4 | 1,026 | 34.5% | -0.72 | 0.0089 | -0.094 |
| 5.85 | 6.10 | 481 | 12.7K | 34.9% | 0.26 | 0.0078 | -0.085 | 290 | 38.10 | 39.35 | 22 | 437 | 34.7% | -0.76 | 0.0084 | -0.088 |
| 4.95 | 5.10 | 233 | 31.4K | 34.9% | 0.23 | 0.0072 | -0.079 | 295 | 42.20 | 43.50 | 224 | 336 | 34.7% | -0.80 | 0.0079 | -0.083 |
| 4.15 | 4.35 | 396 | 12.1K | 35.1% | 0.20 | 0.0067 | -0.073 | 300 | 46.35 | 47.80 | 4 | 258 | 34.6% | -0.83 | 0.0074 | -0.077 |
| 3.45 | 3.65 | 148 | 13.4K | 35.2% | 0.17 | 0.0061 | -0.067 | 305 | 50.70 | 52.25 | 7 | 1,210 | 34.5% | -0.86 | 0.0068 | -0.071 |
| 2.90 | 3.10 | 463 | 5,228 | 35.4% | 0.15 | 0.0055 | -0.061 | 310 | 55.05 | 56.65 | 29 | 180 | 33.8% | -0.88 | 0.0063 | -0.065 |
| 2.45 | 2.56 | 103 | 3,982 | 35.5% | 0.13 | 0.0050 | -0.056 | 315 | 59.80 | 61.45 | 18 | 34.5% | -0.91 | 0.0058 | -0.058 | |
| 2.05 | 2.18 | 146 | 6,771 | 35.7% | 0.11 | 0.0045 | -0.050 | 320 | 64.70 | 66.15 | 78 | 35.0% | -0.93 | 0.0054 | -0.051 | |
| 1.70 | 1.84 | 161 | 4,885 | 35.8% | 0.10 | 0.0040 | -0.045 | 325 | 69.30 | 70.95 | 53 | 33.9% | -0.95 | 0.0050 | -0.050 | |
| 1.40 | 1.52 | 62 | 1,961 | 35.9% | 0.08 | 0.0036 | -0.041 | 330 | 73.35 | 77.00 | 6 | 36.2% | -0.96 | 0.0046 | -0.053 | |
| 1.18 | 1.26 | 159 | 19.7K | 36.0% | 0.07 | 0.0032 | -0.036 | 335 | 78.20 | 81.95 | 36.5% | -0.98 | 0.0043 | -0.049 | ||
| 0.9900 | 1.08 | 23 | 3,537 | 36.4% | 0.06 | 0.0028 | -0.032 | 340 | 83.20 | 86.95 | 10 | 38.1% | -0.99 | 0.0028 | -0.025 | |
| 0.8300 | 0.9100 | 18 | 97 | 36.5% | 0.05 | 0.0024 | -0.029 | 345 | 88.40 | 91.95 | 41.0% | -1.00 | 0.0010 | -0.025 | ||
| 0.7000 | 0.7600 | 119 | 28.8K | 36.8% | 0.04 | 0.0022 | -0.025 | 350 | 93.10 | 96.95 | -1.00 | 0.0001 | -0.025 | |||
| 0.4700 | 0.6600 | 7 | 36.5% | 0.04 | 0.0019 | -0.022 | 355 | 98.20 | 101.95 | 42.6% | -1.00 | 0.0000 | -0.025 | |||
| 0.4800 | 0.5300 | 74 | 14.6K | 37.0% | 0.03 | 0.0016 | -0.020 | 360 | 103.20 | 106.95 | 44.1% | -1.00 | 0.0000 | -0.025 | ||
| 0.3100 | 0.4000 | 6 | 3,454 | 37.4% | 0.02 | 0.0013 | -0.015 | 370 | 113.20 | 116.95 | 46.9% | -1.00 | 0.0000 | -0.025 | ||
| 0.2700 | 0.3300 | 6 | 212 | 37.6% | 0.02 | 0.0011 | -0.014 | 375 | 118.10 | 121.95 | -1.00 | 0.0000 | -0.025 | |||
| 0.2300 | 0.2800 | 9 | 3,511 | 37.9% | 0.02 | 0.0010 | -0.012 | 380 | 123.20 | 126.95 | 49.6% | -1.00 | 0.0000 | -0.025 | ||
Getoonde uitoefenprijzen: binnen ±50% van de koers van de onderliggende waarde. Intrinsieke waarde = max(0, koers − uitoefenprijs) voor calls, max(0, uitoefenprijs − koers) voor puts; extrinsieke waarde = optieprijs − intrinsieke waarde. Grieken en IV zoals berekend door de beursfeed.
Volatiliteitsglimlach — Nov 20, 2026
Volatiliteitspagina →Impliciete volatiliteit per strike voor deze expiratie. Out-of-the-money puts worden doorgaans geprijsd met een hogere IV dan calls — de skew.
callsputs