AMZN opsiyon zinciri Amazon.com, Inc.

Vade Cboe delayed options data · itibarıyla 03:33 UTC

Her satır bir strike'a karşılık gelir. Sol yarı call'ı, sağ yarı put'u gösterir. Bid/ask, alıcıların ve satıcıların şu anda belirlediği fiyatlardır; hacim bu seansta işlem gören kontrat sayısıdır; open interest mevcut açık kontratlardır. Vurgulanan satır hisse senedi fiyatına en yakın strike'tır.

Bu vade yaklaşık şu kadar bir hareket fiyatlıyor: ±14.7% (218.85–294.11) · ATM IV 34.1% · P/C açık pozisyon 0.87

CALL'LAR								Strike	PUTLAR
Alış	Sor	Hac.	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		Alış	Sor	Hac.	OI	IV	Δ	Γ	Θ
125.05	128.75		306	53.9%	0.99	0.0002	0.000	130	0.1000	0.1700	4	5,260	52.5%	-0.01	0.0002	-0.005
120.15	123.85		336	52.4%	0.99	0.0003	0.000	135	0.1100	0.1900		2,365	50.7%	-0.01	0.0003	-0.006
115.25	118.95		217	50.7%	0.99	0.0003	0.000	140	0.1600	0.2500		4,680	50.1%	-0.01	0.0003	-0.007
110.35	114.05		357	49.0%	0.99	0.0004	0.000	145	0.2000	0.3000		2,120	48.8%	-0.01	0.0004	-0.008
105.60	109.15	2	2,306	48.8%	0.99	0.0005	0.000	150	0.2600	0.3300	4	8,052	47.4%	-0.01	0.0005	-0.010
100.35	104.30		313	44.2%	0.99	0.0006	0.000	155	0.3100	0.3800	1	4,900	45.8%	-0.02	0.0006	-0.011
95.75	99.45	50	1,639	45.2%	0.98	0.0007	0.000	160	0.4100	0.4600	3	7,290	44.9%	-0.02	0.0007	-0.013
91.00	94.55	50	3,384	44.2%	0.98	0.0009	0.000	165	0.5100	0.5700	1	2,373	43.8%	-0.02	0.0009	-0.015
86.15	89.75	35	6,986	42.9%	0.97	0.0011	0.000	170	0.6300	0.6900	2	12.9K	42.7%	-0.03	0.0011	-0.017
81.35	84.95	30	3,865	41.7%	0.97	0.0013	0.000	175	0.7700	0.8400	8	8,720	41.6%	-0.03	0.0013	-0.019
76.60	80.15	1	1,769	40.6%	0.96	0.0015	0.000	180	0.9500	1.00	13	11.6K	40.6%	-0.04	0.0016	-0.022
72.95	74.55	1	2,570	40.3%	0.95	0.0018	0.000	185	1.18	1.25	287	7,035	39.8%	-0.05	0.0019	-0.026
68.30	69.90	10	1,360	39.4%	0.94	0.0022	-0.005	190	1.44	1.54	274	7,241	39.0%	-0.06	0.0022	-0.029
63.70	65.35	5	828	38.7%	0.93	0.0026	-0.011	195	1.78	1.93	518	5,128	38.3%	-0.07	0.0026	-0.033
59.30	60.65	69	4,745	37.8%	0.91	0.0031	-0.017	200	2.22	2.35	512	13.9K	37.6%	-0.09	0.0031	-0.038
55.05	56.05	4	1,452	37.1%	0.90	0.0036	-0.024	205	2.74	2.91	31	8,663	37.0%	-0.11	0.0036	-0.043
50.30	52.00	7	2,009	36.2%	0.87	0.0041	-0.031	210	3.35	3.55	39	5,725	36.5%	-0.13	0.0042	-0.048
46.35	47.80	1	2,287	36.0%	0.85	0.0047	-0.038	215	4.15	4.30	30	5,223	36.0%	-0.15	0.0048	-0.053
42.40	43.65	3	2,505	35.6%	0.82	0.0053	-0.044	220	5.10	5.30	194	8,096	35.7%	-0.18	0.0054	-0.059
38.65	39.75	2	3,519	35.3%	0.79	0.0058	-0.051	225	6.20	6.45	94	4,417	35.4%	-0.21	0.0060	-0.064
35.05	35.95	19	3,877	34.9%	0.76	0.0064	-0.058	230	7.50	7.75	522	8,845	35.1%	-0.24	0.0066	-0.069
31.70	32.90	19	6,020	35.2%	0.73	0.0069	-0.064	235	9.00	9.25	114	3,235	34.8%	-0.28	0.0071	-0.074
28.50	29.30	11	3,921	34.7%	0.69	0.0074	-0.069	240	10.70	10.95	287	7,743	34.6%	-0.32	0.0076	-0.078
25.40	26.25	274	3,327	34.4%	0.65	0.0078	-0.073	245	12.65	12.90	296	3,038	34.4%	-0.36	0.0081	-0.081
22.75	23.35	158	10.3K	34.2%	0.61	0.0081	-0.077	250	14.80	15.05	390	9,217	34.3%	-0.40	0.0084	-0.083
20.05	20.55	62	2,433	33.9%	0.57	0.0084	-0.080	255	17.15	17.50	222	2,146	34.2%	-0.45	0.0087	-0.084
17.75	18.10	76	12.9K	33.8%	0.52	0.0085	-0.081	260	19.75	20.10	404	4,156	34.1%	-0.49	0.0089	-0.084
15.60	16.60	88	5,029	33.7%	0.48	0.0085	-0.082	265	22.55	22.95	9	1,308	33.9%	-0.53	0.0090	-0.084
13.65	13.90	638	8,781	33.7%	0.44	0.0084	-0.081	270	25.45	26.10	1	3,427	33.8%	-0.57	0.0089	-0.082
11.90	12.40	556	10.3K	33.6%	0.40	0.0083	-0.080	275	28.55	29.35	7	1,334	33.6%	-0.62	0.0088	-0.080
10.40	10.55	370	6,038	33.6%	0.37	0.0081	-0.078	280	31.95	32.95	1	3,813	33.6%	-0.66	0.0087	-0.076
8.95	9.20	352	3,152	33.6%	0.33	0.0078	-0.075	285	35.50	36.70	3	584	33.6%	-0.70	0.0084	-0.073
7.70	7.95	158	4,920	33.6%	0.30	0.0074	-0.072	290	39.25	40.45		1,252	33.4%	-0.73	0.0081	-0.068
6.65	6.85	487	15.7K	33.6%	0.27	0.0070	-0.069	295	42.95	44.65		255	33.3%	-0.77	0.0078	-0.063
5.70	5.90	7,199	16.7K	33.6%	0.24	0.0066	-0.065	300	47.20	48.80		1,280	33.4%	-0.80	0.0074	-0.058
4.90	5.15	134	4,573	33.8%	0.21	0.0062	-0.061	305	51.65	53.15		172	33.8%	-0.83	0.0070	-0.053
4.20	4.35	272	3,011	33.7%	0.19	0.0057	-0.057	310	55.80	57.40	2	125	33.1%	-0.86	0.0066	-0.048
3.60	3.75	198	5,532	33.9%	0.16	0.0053	-0.052	315	60.20	62.05		23	33.1%	-0.88	0.0062	-0.043
3.10	3.30	150	7,414	34.1%	0.14	0.0048	-0.049	320	65.05	66.75		28	33.9%	-0.90	0.0057	-0.037
2.65	2.80	116	5,189	34.2%	0.13	0.0044	-0.045	325	69.70	71.35		236	33.5%	-0.92	0.0055	-0.030
2.28	2.42	399	16.9K	34.3%	0.11	0.0040	-0.041	330	73.70	77.15	1	315	32.9%	-0.94	0.0053	-0.023
1.66	1.78	56	3,175	34.5%	0.09	0.0033	-0.034	340	83.40	87.00		74	34.3%	-0.98	0.0043	-0.030
1.42	1.56	43	1,672	34.8%	0.08	0.0030	-0.031	345	88.15	91.95			39.0%	-0.99	0.0027	-0.049
1.23	1.33	226	5,593	34.9%	0.07	0.0027	-0.028	350	93.20	96.95		1		-0.99	0.0012	-0.071
1.03	1.21	30	1,165	35.2%	0.06	0.0024	-0.025	355	98.40	101.95			40.3%	-1.00	0.0001	-0.086
0.9100	1.01	12.6K	4,359	35.3%	0.05	0.0022	-0.023	360	103.20	106.95			41.3%	-1.00	0.0000	-0.090
0.6600	0.7500	1	6,146	35.6%	0.04	0.0017	-0.019	370	113.20	116.95				-1.00	0.0000	-0.095
0.5700	0.6600	6,312	1,214	35.8%	0.03	0.0015	-0.017	375	118.20	121.95				-1.00	0.0000	-0.095
0.4800	0.5800		2,416	36.0%	0.03	0.0014	-0.015	380	123.20	126.95				-1.00	0.0000	-0.095

Gösterilen kullanım fiyatları: dayanak varlık fiyatının ±%50'si dahilinde. İçsel değer = call'lar için max(0, fiyat − kullanım fiyatı), put'lar için max(0, kullanım fiyatı − fiyat); dışsal değer = opsiyon fiyatı − içsel değer. Borsa akışı tarafından hesaplanan Yunan değerleri ve IV.

Volatilite gülümsemesi — Dec 18, 2026

Volatilite sayfası →

Bu vade için strike başına implied volatility. Para dışı putlar genellikle call'lardan daha yüksek IV fiyatlar — bu skew'dür.

call'larput'lar

AMZN opsiyon zinciri Amazon.com, Inc.

Volatilite gülümsemesi — Dec 18, 2026

Döngüsel Tüketim

ETF

Teknoloji

Finansal Hizmetler

Sanayi

Enerji