AMZN cadeia de opções Amazon.com, Inc.

Expiração Cboe delayed options data · em 13:03 UTC

Cada linha corresponde a um strike. A metade esquerda é a call, a metade direita é a put. Bid/ask são as cotações atuais de compradores e vendedores; volume é o número de contratos negociados na sessão; open interest são os contratos em aberto. A linha destacada é a mais próxima do preço da ação.

Este vencimento precifica um movimento de aproximadamente ±10.0% (229.62–280.77) · IV ATM 38.2% · P/C open interest 1.55

CALLS								Strike	PUTS
Bid	Perguntar	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	Perguntar	Vol	OI	IV	Δ	Γ	Θ
111.65	120.25			73.9%	0.99	0.0004	-0.011	140	0	2.17	8	10	106.4%	-0.01	0.0004	-0.022
106.70	115.30			71.9%	0.99	0.0004	-0.013	145	0	2.18	2	9	101.1%	-0.01	0.0004	-0.024
101.75	110.35			69.6%	0.99	0.0005	-0.016	150	0	2.19	5	6	96.0%	-0.01	0.0005	-0.026
96.75	105.40			65.7%	0.98	0.0006	-0.019	155	0	2.21	2	26	91.1%	-0.01	0.0006	-0.029
91.80	100.45			63.2%	0.98	0.0007	-0.022	160	0	2.24	6	22	86.4%	-0.02	0.0007	-0.031
86.90	95.50			61.7%	0.98	0.0008	-0.025	165	0	2.27		2	81.8%	-0.02	0.0008	-0.034
81.95	90.55			58.9%	0.98	0.0010	-0.029	170	0.0100	2.31		1	77.5%	-0.02	0.0010	-0.038
77.00	85.60			56.0%	0.97	0.0012	-0.033	175	0.0300	2.36	2	20	73.3%	-0.03	0.0012	-0.041
72.10	80.70			54.4%	0.97	0.0014	-0.038	180	0.0200	2.42	1	4	69.1%	-0.03	0.0014	-0.045
67.20	75.80			52.4%	0.96	0.0016	-0.043	185	0.0700	2.51	2	3	65.5%	-0.04	0.0017	-0.050
62.45	70.95			51.9%	0.96	0.0020	-0.049	190	0.0400	2.62	15	16	61.5%	-0.04	0.0020	-0.055
57.50	66.10			49.2%	0.95	0.0024	-0.055	195	0.1200	2.75	30	356	58.2%	-0.05	0.0024	-0.061
52.70	61.30	1	6	47.6%	0.94	0.0028	-0.062	200	0.1900	2.94	25	54	55.1%	-0.06	0.0028	-0.068
48.00	56.60			46.7%	0.92	0.0034	-0.069	205	0.1700	3.20	21	34	51.7%	-0.08	0.0034	-0.075
43.30	51.90	1	2	45.1%	0.91	0.0040	-0.078	210	0.1700	3.50	42	45	48.5%	-0.09	0.0040	-0.083
38.75	47.35		2	44.0%	0.89	0.0048	-0.088	215	0.0100	3.90	551	660	45.0%	-0.11	0.0048	-0.093
34.30	42.90	2	13	43.0%	0.87	0.0057	-0.099	220	0.2700	4.45	149	359	43.1%	-0.13	0.0058	-0.103
30.00	38.55	1	8	41.8%	0.84	0.0067	-0.110	225	0.8500	5.10	552	801	41.8%	-0.16	0.0068	-0.114
25.90	34.45	4	4	41.1%	0.80	0.0078	-0.122	230	1.73	6.00	69	376	41.0%	-0.20	0.0079	-0.126
22.00	30.55	2	7	40.3%	0.76	0.0090	-0.133	235	2.81	7.10	30	586	40.3%	-0.24	0.0091	-0.137
18.35	26.90	2	3	39.7%	0.71	0.0101	-0.144	240	4.15	8.45	55	203	39.7%	-0.29	0.0102	-0.147
15.00	23.45	1	17	39.0%	0.66	0.0110	-0.153	245	5.80	10.05	37	161	39.1%	-0.34	0.0112	-0.156
11.90	20.40	30	105	38.5%	0.60	0.0118	-0.159	250	7.75	12.00	67	208	38.7%	-0.40	0.0120	-0.162
11.30	15.55	66	194	38.1%	0.54	0.0123	-0.162	255	10.00	14.30	8	61	38.3%	-0.46	0.0125	-0.165
8.85	13.10	265	364	37.7%	0.48	0.0125	-0.161	260	12.55	16.90	7	184	38.0%	-0.52	0.0127	-0.164
6.75	11.00	18	101	37.4%	0.42	0.0123	-0.157	265	13.40	21.90	1	47	37.7%	-0.59	0.0126	-0.160
4.90	9.20	73	107	37.0%	0.36	0.0118	-0.150	270	16.65	25.15	1	2	37.5%	-0.65	0.0122	-0.153
4.00	7.65	254	317	37.7%	0.31	0.0111	-0.141	275	20.10	28.65		1	37.2%	-0.70	0.0115	-0.144
2.19	6.45	23	320	36.6%	0.26	0.0102	-0.131	280	23.90	32.50		44	37.1%	-0.75	0.0106	-0.134
1.26	5.45	75	295	36.6%	0.22	0.0092	-0.120	285	28.00	36.55		1	37.2%	-0.79	0.0096	-0.123
0.4400	4.70	42	128	36.5%	0.18	0.0082	-0.109	290	32.30	40.70			37.0%	-0.83	0.0086	-0.112
0.1100	4.10	60	119	37.4%	0.15	0.0072	-0.098	295	36.75	45.35			37.7%	-0.86	0.0077	-0.101
0.0800	3.65	44	393	39.0%	0.13	0.0063	-0.089	300	41.35	49.95		1	38.1%	-0.89	0.0068	-0.092
0.2100	3.30	22	90	41.1%	0.11	0.0055	-0.081	305	46.05	54.60		1	38.2%	-0.91	0.0060	-0.083
0.1600	3.05		105	42.9%	0.09	0.0048	-0.073	310	50.80	59.40			38.4%	-0.93	0.0053	-0.076
0.0600	2.83	2	10	44.3%	0.08	0.0042	-0.067	315	55.65	64.25			38.6%	-0.94	0.0047	-0.070
0.1100	2.65		12	46.3%	0.07	0.0037	-0.061	320	60.60	69.10			38.3%	-0.95	0.0043	-0.064
0.0700	2.54	1	4	48.0%	0.06	0.0032	-0.056	325	65.55	74.05				-0.96	0.0038	-0.060
0.0500	2.45		7	49.9%	0.05	0.0029	-0.052	330	70.50	79.05				-0.97	0.0034	-0.055
0.0200	2.38		2	51.7%	0.05	0.0026	-0.048	335	75.50	84.05				-0.98	0.0030	-0.053
0.0100	2.32	1	15	53.5%	0.04	0.0023	-0.045	340	80.50	89.05				-0.98	0.0025	-0.047
0.0100	2.28	5	31	55.4%	0.04	0.0020	-0.042	345	85.50	94.05				-0.99	0.0022	-0.041

Strikes exibidos: dentro de ±50% do preço do ativo subjacente. Valor intrínseco = max(0, preço − strike) para calls, max(0, strike − preço) para puts; extrínseco = preço da opção − intrínseco. Greeks e IV conforme calculados pelo feed da bolsa.

Sorriso de volatilidade — Nov 27, 2026

Página de volatilidade →

Volatilidade implícita por strike para este vencimento. Puts fora do dinheiro geralmente apresentam IV mais alta do que calls — o skew.

callsputs

AMZN cadeia de opções Amazon.com, Inc.

Sorriso de volatilidade — Nov 27, 2026

Consumo Cíclico

ETF

Tecnologia

Serviços Financeiros

Indústria

Consumo Defensivo