AMZN option chain Amazon.com, Inc.
Cboe delayed options data · के अनुसार 21:49 UTC
प्रत्येक पंक्ति एक strike है। बाईं आधी call है, दाईं आधी put। Bid/ask वह मूल्य हैं जो खरीदार और विक्रेता अभी quote कर रहे हैं; volume इस सत्र में कारोबार किए गए contracts हैं; open interest चालू contracts हैं। हाइलाइट की गई पंक्ति स्टॉक मूल्य के सबसे निकट है।
यह expiration लगभग इतने move की price करती है ±16.4% (216.59–301.34) · ATM IV 33.7% · P/C open interest 0.69
| CALLS | Strike | PUTS | ||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| बिड | पूछें | 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 | बिड | पूछें | Vol | OI | IV | Δ | Γ | Θ | |
| 129.60 | 133.40 | 476 | 50.6% | 0.99 | 0.0002 | 0.000 | 130 | 0.0500 | 0.2900 | 2 | 2,539 | 50.0% | -0.01 | 0.0002 | -0.005 | |
| 124.75 | 128.55 | 273 | 50.0% | 0.99 | 0.0003 | 0.000 | 135 | 0.0900 | 0.3400 | 1 | 2,371 | 48.5% | -0.01 | 0.0003 | -0.006 | |
| 119.85 | 123.65 | 531 | 48.0% | 0.99 | 0.0004 | 0.000 | 140 | 0.2200 | 0.2900 | 1 | 12.2K | 47.3% | -0.01 | 0.0004 | -0.007 | |
| 115.00 | 118.80 | 253 | 46.9% | 0.99 | 0.0004 | 0.000 | 145 | 0.1900 | 0.3800 | 1 | 6,483 | 45.6% | -0.01 | 0.0004 | -0.008 | |
| 110.90 | 112.95 | 3 | 4,103 | 43.4% | 0.99 | 0.0005 | 0.000 | 150 | 0.2700 | 0.4100 | 5 | 12.1K | 45.3% | -0.01 | 0.0005 | -0.010 |
| 105.30 | 109.15 | 369 | 44.8% | 0.98 | 0.0006 | 0.000 | 155 | 0.4400 | 0.5100 | 6 | 6,831 | 44.3% | -0.02 | 0.0006 | -0.011 | |
| 100.95 | 104.25 | 6 | 2,507 | 45.8% | 0.98 | 0.0008 | 0.000 | 160 | 0.5500 | 0.6400 | 54 | 15.7K | 43.5% | -0.02 | 0.0008 | -0.013 |
| 95.70 | 99.55 | 434 | 42.8% | 0.98 | 0.0009 | 0.000 | 165 | 0.6800 | 0.7600 | 1 | 7,260 | 42.5% | -0.03 | 0.0009 | -0.015 | |
| 91.75 | 93.50 | 57 | 1,848 | 39.5% | 0.97 | 0.0011 | 0.000 | 170 | 0.8300 | 0.9100 | 21 | 11.9K | 41.4% | -0.03 | 0.0011 | -0.017 |
| 86.40 | 89.40 | 51 | 3,132 | 39.1% | 0.96 | 0.0013 | 0.000 | 175 | 1.00 | 1.07 | 33 | 8,865 | 40.6% | -0.04 | 0.0013 | -0.019 |
| 81.80 | 85.05 | 1 | 4,206 | 40.1% | 0.96 | 0.0015 | -0.003 | 180 | 1.21 | 1.29 | 19 | 18.4K | 39.7% | -0.05 | 0.0015 | -0.022 |
| 77.90 | 79.65 | 1 | 1,372 | 39.3% | 0.95 | 0.0018 | -0.007 | 185 | 1.43 | 1.55 | 5 | 10.8K | 38.8% | -0.05 | 0.0018 | -0.025 |
| 73.30 | 75.05 | 17 | 1,878 | 38.5% | 0.94 | 0.0021 | -0.011 | 190 | 1.76 | 1.89 | 31 | 12.1K | 38.3% | -0.07 | 0.0021 | -0.028 |
| 68.55 | 69.80 | 1 | 1,150 | 35.7% | 0.92 | 0.0024 | -0.016 | 195 | 2.16 | 2.28 | 63 | 6,271 | 37.6% | -0.08 | 0.0025 | -0.031 |
| 64.20 | 65.90 | 30 | 15.2K | 36.7% | 0.91 | 0.0028 | -0.021 | 200 | 2.62 | 2.77 | 45 | 26.1K | 37.0% | -0.09 | 0.0029 | -0.035 |
| 59.95 | 61.60 | 7 | 2,437 | 36.5% | 0.89 | 0.0032 | -0.026 | 205 | 3.15 | 3.35 | 8 | 8,286 | 36.5% | -0.11 | 0.0033 | -0.039 |
| 55.75 | 57.15 | 2 | 5,994 | 35.8% | 0.87 | 0.0036 | -0.031 | 210 | 3.80 | 4.05 | 56 | 19.7K | 36.0% | -0.13 | 0.0037 | -0.044 |
| 51.40 | 52.95 | 1 | 5,603 | 35.0% | 0.85 | 0.0041 | -0.036 | 215 | 4.60 | 4.85 | 26 | 7,673 | 35.6% | -0.15 | 0.0042 | -0.048 |
| 47.65 | 48.50 | 48 | 6,526 | 34.4% | 0.83 | 0.0046 | -0.042 | 220 | 5.55 | 5.75 | 54 | 21.0K | 35.2% | -0.17 | 0.0047 | -0.052 |
| 43.90 | 45.15 | 77 | 7,783 | 34.8% | 0.80 | 0.0051 | -0.047 | 225 | 6.65 | 6.85 | 452 | 10.6K | 34.8% | -0.20 | 0.0052 | -0.057 |
| 40.25 | 41.45 | 7 | 9,800 | 34.6% | 0.77 | 0.0055 | -0.052 | 230 | 7.90 | 8.15 | 187 | 9,704 | 34.6% | -0.23 | 0.0057 | -0.061 |
| 36.85 | 37.90 | 72 | 13.7K | 34.4% | 0.74 | 0.0060 | -0.057 | 235 | 9.35 | 9.60 | 88 | 12.6K | 34.4% | -0.26 | 0.0062 | -0.065 |
| 33.50 | 34.55 | 16 | 7,802 | 34.2% | 0.71 | 0.0064 | -0.061 | 240 | 10.95 | 11.20 | 131 | 6,479 | 34.2% | -0.30 | 0.0066 | -0.069 |
| 30.40 | 31.40 | 42 | 3,091 | 34.0% | 0.68 | 0.0067 | -0.065 | 245 | 12.80 | 13.10 | 53 | 5,919 | 34.1% | -0.33 | 0.0070 | -0.072 |
| 27.65 | 28.30 | 113 | 31.9K | 33.9% | 0.64 | 0.0070 | -0.068 | 250 | 14.85 | 15.10 | 97 | 12.4K | 33.9% | -0.37 | 0.0073 | -0.074 |
| 25.00 | 25.40 | 187 | 4,229 | 33.6% | 0.60 | 0.0073 | -0.071 | 255 | 17.05 | 17.35 | 65 | 3,326 | 33.8% | -0.41 | 0.0076 | -0.076 |
| 22.45 | 23.00 | 259 | 8,886 | 33.7% | 0.57 | 0.0074 | -0.073 | 260 | 19.50 | 19.80 | 140 | 5,371 | 33.7% | -0.45 | 0.0078 | -0.077 |
| 20.10 | 20.45 | 47 | 5,037 | 33.5% | 0.53 | 0.0075 | -0.074 | 265 | 22.10 | 22.45 | 16 | 1,944 | 33.5% | -0.49 | 0.0080 | -0.078 |
| 18.00 | 18.25 | 320 | 19.5K | 33.4% | 0.49 | 0.0076 | -0.074 | 270 | 24.95 | 25.35 | 170 | 3,609 | 33.5% | -0.52 | 0.0080 | -0.078 |
| 16.05 | 16.30 | 811 | 63.6K | 33.4% | 0.46 | 0.0076 | -0.074 | 275 | 27.95 | 28.45 | 209 | 1,774 | 33.5% | -0.56 | 0.0081 | -0.077 |
| 14.20 | 14.50 | 286 | 11.7K | 33.3% | 0.42 | 0.0074 | -0.073 | 280 | 30.65 | 31.75 | 15 | 2,416 | 33.1% | -0.60 | 0.0080 | -0.075 |
| 12.60 | 12.90 | 60 | 8,583 | 33.3% | 0.39 | 0.0073 | -0.072 | 285 | 34.45 | 35.20 | 827 | 33.4% | -0.64 | 0.0079 | -0.074 | |
| 11.15 | 11.40 | 244 | 16.2K | 33.3% | 0.36 | 0.0071 | -0.070 | 290 | 37.95 | 39.10 | 2,137 | 33.6% | -0.67 | 0.0078 | -0.071 | |
| 9.85 | 10.10 | 67 | 5,659 | 33.4% | 0.33 | 0.0069 | -0.068 | 295 | 41.50 | 42.95 | 236 | 33.5% | -0.71 | 0.0076 | -0.068 | |
| 8.70 | 8.85 | 2,445 | 57.5K | 33.3% | 0.30 | 0.0066 | -0.066 | 300 | 45.55 | 46.70 | 6 | 1,343 | 33.6% | -0.74 | 0.0074 | -0.065 |
| 7.60 | 7.85 | 88 | 4,556 | 33.4% | 0.27 | 0.0063 | -0.063 | 305 | 49.50 | 50.85 | 198 | 33.6% | -0.77 | 0.0071 | -0.062 | |
| 6.65 | 6.90 | 276 | 7,913 | 33.4% | 0.24 | 0.0060 | -0.060 | 310 | 53.55 | 55.00 | 574 | 33.5% | -0.80 | 0.0069 | -0.058 | |
| 5.85 | 6.00 | 152 | 4,868 | 33.4% | 0.22 | 0.0056 | -0.056 | 315 | 57.50 | 59.35 | 44 | 33.2% | -0.83 | 0.0066 | -0.054 | |
| 5.10 | 5.35 | 358 | 7,959 | 33.5% | 0.20 | 0.0053 | -0.053 | 320 | 62.05 | 64.05 | 8 | 148 | 33.9% | -0.85 | 0.0063 | -0.051 |
| 4.45 | 4.65 | 235 | 8,086 | 33.5% | 0.18 | 0.0049 | -0.050 | 325 | 66.50 | 68.60 | 84 | 209 | 34.0% | -0.88 | 0.0060 | -0.047 |
| 3.90 | 4.10 | 230 | 10.2K | 33.6% | 0.16 | 0.0046 | -0.047 | 330 | 71.25 | 72.85 | 87 | 33.8% | -0.90 | 0.0057 | -0.044 | |
| 3.40 | 3.60 | 446 | 6,231 | 33.7% | 0.14 | 0.0043 | -0.043 | 335 | 75.80 | 77.70 | 113 | 33.9% | -0.92 | 0.0052 | -0.040 | |
| 2.99 | 3.15 | 273 | 4,455 | 33.8% | 0.13 | 0.0039 | -0.040 | 340 | 80.50 | 82.35 | 37 | 33.7% | -0.94 | 0.0051 | -0.034 | |
| 2.62 | 2.77 | 82 | 3,169 | 33.9% | 0.12 | 0.0036 | -0.037 | 345 | 85.10 | 87.40 | 41 | 33.8% | -0.96 | 0.0052 | -0.027 | |
| 2.29 | 2.41 | 412 | 20.5K | 34.0% | 0.10 | 0.0033 | -0.035 | 350 | 89.15 | 93.20 | 33.7% | -0.97 | 0.0050 | -0.018 | ||
| 2.00 | 2.15 | 91 | 2,725 | 34.2% | 0.09 | 0.0031 | -0.032 | 355 | 94.15 | 98.20 | -0.98 | 0.0035 | -0.032 | |||
| 1.75 | 1.88 | 146 | 5,589 | 34.3% | 0.08 | 0.0028 | -0.029 | 360 | 99.15 | 103.05 | -0.99 | 0.0017 | -0.048 | |||
| 1.53 | 1.65 | 72 | 636 | 34.4% | 0.07 | 0.0026 | -0.027 | 365 | 104.15 | 108.20 | 37.4% | -1.00 | 0.0003 | -0.058 | ||
| 1.31 | 1.44 | 36 | 7,878 | 34.4% | 0.07 | 0.0023 | -0.025 | 370 | 109.10 | 113.20 | 38.8% | -1.00 | 0.0000 | -0.062 | ||
| 1.09 | 1.27 | 14 | 1,076 | 34.4% | 0.06 | 0.0021 | -0.023 | 375 | 114.20 | 118.20 | 1 | -1.00 | 0.0000 | -0.062 | ||
| 1.02 | 1.11 | 75 | 17.6K | 34.7% | 0.05 | 0.0019 | -0.021 | 380 | 119.15 | 123.20 | 40.8% | -1.00 | 0.0000 | -0.062 | ||
दिखाए गए स्ट्राइक: अंडरलाइंग मूल्य के ±50% के भीतर। Intrinsic value = max(0, मूल्य − strike) calls के लिए, max(0, strike − मूल्य) puts के लिए; extrinsic = option मूल्य − intrinsic। एक्सचेंज फ़ीड द्वारा गणना किए गए Greeks और IV।
Volatility smile — Jan 15, 2027
Volatility पेज →इस expiration के लिए प्रति strike implied volatility। आउट-ऑफ-द-मनी puts आमतौर पर calls से अधिक IV पर प्राइस होते हैं — यही skew है।
callsputs