AMZN option chain Amazon.com, Inc.
Cboe delayed options data · के अनुसार 21:03 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 ±13.4% (227.34–297.79) · ATM IV 34.0% · P/C ओपन इंटरेस्ट 0.68
| 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 | |
| 127.40 | 131.15 | 272 | 63.8% | 0.99 | 0.0002 | 0.000 | 135 | 0.1000 | 0.1700 | 100 | 1,877 | 57.2% | -0.01 | 0.0002 | -0.006 | |
| 122.50 | 126.15 | 531 | 60.5% | 0.99 | 0.0002 | 0.000 | 140 | 0.1100 | 0.1700 | 57 | 11.7K | 54.5% | -0.01 | 0.0002 | -0.007 | |
| 117.60 | 121.35 | 249 | 59.7% | 0.99 | 0.0003 | 0.000 | 145 | 0.1100 | 0.2000 | 56 | 6,407 | 52.4% | -0.01 | 0.0003 | -0.008 | |
| 113.00 | 115.95 | 11 | 3,589 | 55.4% | 0.99 | 0.0004 | 0.000 | 150 | 0.2000 | 0.2800 | 24 | 12.1K | 52.7% | -0.01 | 0.0004 | -0.009 |
| 107.90 | 111.55 | 354 | 56.3% | 0.99 | 0.0004 | 0.000 | 155 | 0.1300 | 0.3500 | 6,820 | 50.0% | -0.01 | 0.0004 | -0.010 | ||
| 103.00 | 106.65 | 2,521 | 54.0% | 0.99 | 0.0005 | 0.000 | 160 | 0.2500 | 0.3500 | 15.7K | 48.8% | -0.01 | 0.0005 | -0.012 | ||
| 98.05 | 101.75 | 362 | 51.4% | 0.98 | 0.0006 | 0.000 | 165 | 0.3200 | 0.4800 | 14 | 7,434 | 48.2% | -0.02 | 0.0007 | -0.014 | |
| 93.55 | 96.50 | 68 | 1,749 | 49.5% | 0.98 | 0.0008 | 0.000 | 170 | 0.3500 | 0.4700 | 1,202 | 12.0K | 45.6% | -0.02 | 0.0008 | -0.016 |
| 89.10 | 91.65 | 75 | 3,040 | 50.0% | 0.98 | 0.0010 | -0.002 | 175 | 0.5100 | 0.5700 | 124 | 8,441 | 45.0% | -0.02 | 0.0010 | -0.018 |
| 84.25 | 86.50 | 185 | 3,876 | 46.6% | 0.97 | 0.0012 | -0.006 | 180 | 0.5200 | 0.7900 | 355 | 20.9K | 43.8% | -0.03 | 0.0012 | -0.021 |
| 78.95 | 82.40 | 176 | 1,408 | 46.0% | 0.96 | 0.0014 | -0.010 | 185 | 0.6400 | 0.9500 | 112 | 10.4K | 42.7% | -0.04 | 0.0014 | -0.024 |
| 75.00 | 76.90 | 10 | 1,795 | 44.8% | 0.96 | 0.0017 | -0.014 | 190 | 0.8200 | 1.13 | 286 | 12.8K | 41.7% | -0.04 | 0.0017 | -0.027 |
| 69.95 | 72.45 | 76 | 1,958 | 43.2% | 0.95 | 0.0020 | -0.018 | 195 | 1.02 | 1.32 | 363 | 5,745 | 40.5% | -0.05 | 0.0020 | -0.031 |
| 65.70 | 67.50 | 170 | 15.3K | 42.4% | 0.94 | 0.0024 | -0.023 | 200 | 1.37 | 1.53 | 499 | 29.0K | 39.7% | -0.06 | 0.0024 | -0.035 |
| 61.00 | 62.90 | 6 | 2,515 | 41.0% | 0.93 | 0.0028 | -0.029 | 205 | 1.60 | 1.87 | 125 | 8,099 | 38.5% | -0.08 | 0.0028 | -0.040 |
| 56.10 | 58.70 | 24 | 6,034 | 39.9% | 0.91 | 0.0033 | -0.035 | 210 | 2.06 | 2.38 | 62 | 19.3K | 38.1% | -0.09 | 0.0033 | -0.045 |
| 52.00 | 54.25 | 11 | 5,613 | 39.6% | 0.89 | 0.0038 | -0.041 | 215 | 2.60 | 2.81 | 1,055 | 8,940 | 37.3% | -0.11 | 0.0039 | -0.051 |
| 47.40 | 49.25 | 55 | 6,570 | 37.0% | 0.87 | 0.0044 | -0.048 | 220 | 3.25 | 3.45 | 186 | 23.8K | 36.7% | -0.13 | 0.0045 | -0.057 |
| 43.20 | 45.75 | 24 | 7,830 | 37.5% | 0.84 | 0.0051 | -0.055 | 225 | 3.90 | 4.35 | 526 | 14.8K | 36.2% | -0.16 | 0.0052 | -0.063 |
| 39.20 | 41.15 | 42 | 10.2K | 36.1% | 0.82 | 0.0057 | -0.063 | 230 | 5.00 | 5.20 | 1,010 | 10.9K | 35.9% | -0.19 | 0.0058 | -0.070 |
| 35.35 | 37.90 | 24 | 13.9K | 36.4% | 0.78 | 0.0064 | -0.070 | 235 | 5.95 | 6.40 | 384 | 15.1K | 35.4% | -0.22 | 0.0065 | -0.076 |
| 31.80 | 33.40 | 191 | 7,528 | 35.1% | 0.75 | 0.0070 | -0.076 | 240 | 7.30 | 7.75 | 823 | 7,376 | 35.1% | -0.26 | 0.0072 | -0.083 |
| 28.20 | 30.00 | 94 | 3,357 | 34.7% | 0.71 | 0.0076 | -0.083 | 245 | 8.95 | 9.30 | 190 | 7,402 | 35.0% | -0.30 | 0.0078 | -0.088 |
| 25.80 | 26.40 | 1,184 | 35.0K | 34.9% | 0.67 | 0.0081 | -0.088 | 250 | 10.60 | 10.95 | 538 | 15.0K | 34.5% | -0.34 | 0.0083 | -0.093 |
| 22.65 | 23.20 | 410 | 5,295 | 34.3% | 0.63 | 0.0085 | -0.092 | 255 | 12.50 | 13.00 | 272 | 5,120 | 34.2% | -0.38 | 0.0087 | -0.096 |
| 20.10 | 20.30 | 1,669 | 12.1K | 34.2% | 0.58 | 0.0088 | -0.095 | 260 | 14.75 | 15.25 | 1,307 | 7,638 | 34.1% | -0.43 | 0.0091 | -0.099 |
| 17.55 | 17.85 | 310 | 7,438 | 34.0% | 0.54 | 0.0090 | -0.096 | 265 | 17.35 | 17.70 | 406 | 3,373 | 34.0% | -0.47 | 0.0093 | -0.100 |
| 15.25 | 15.50 | 1,203 | 24.0K | 33.8% | 0.49 | 0.0091 | -0.096 | 270 | 19.90 | 20.45 | 90 | 3,876 | 33.8% | -0.52 | 0.0095 | -0.099 |
| 13.15 | 13.45 | 2,178 | 66.6K | 33.7% | 0.45 | 0.0091 | -0.095 | 275 | 22.95 | 23.45 | 35 | 2,054 | 33.8% | -0.56 | 0.0095 | -0.098 |
| 11.30 | 11.50 | 2,169 | 14.1K | 33.5% | 0.41 | 0.0090 | -0.093 | 280 | 25.45 | 27.05 | 127 | 2,390 | 33.5% | -0.61 | 0.0094 | -0.095 |
| 9.60 | 9.85 | 797 | 12.6K | 33.3% | 0.36 | 0.0087 | -0.090 | 285 | 28.25 | 30.80 | 1,239 | 33.1% | -0.65 | 0.0092 | -0.092 | |
| 8.10 | 8.50 | 1,605 | 18.0K | 33.3% | 0.32 | 0.0084 | -0.086 | 290 | 31.85 | 34.40 | 1 | 3,391 | 33.0% | -0.70 | 0.0090 | -0.087 |
| 6.80 | 7.05 | 1,575 | 6,548 | 33.0% | 0.29 | 0.0080 | -0.081 | 295 | 35.95 | 38.20 | 1,292 | 33.3% | -0.74 | 0.0086 | -0.082 | |
| 5.75 | 5.95 | 5,816 | 71.9K | 32.9% | 0.25 | 0.0075 | -0.076 | 300 | 40.00 | 42.20 | 248 | 5,276 | 33.4% | -0.78 | 0.0082 | -0.077 |
| 4.70 | 5.10 | 3,356 | 5,959 | 32.9% | 0.22 | 0.0070 | -0.070 | 305 | 43.80 | 46.45 | 293 | 33.1% | -0.81 | 0.0077 | -0.071 | |
| 3.95 | 4.15 | 3,410 | 8,680 | 32.7% | 0.19 | 0.0064 | -0.064 | 310 | 48.10 | 50.75 | 15 | 591 | 33.1% | -0.84 | 0.0072 | -0.065 |
| 3.30 | 3.50 | 579 | 10.1K | 32.8% | 0.16 | 0.0058 | -0.058 | 315 | 52.55 | 55.80 | 2 | 85 | 34.3% | -0.87 | 0.0068 | -0.059 |
| 2.70 | 2.84 | 1,679 | 8,896 | 32.6% | 0.14 | 0.0053 | -0.053 | 320 | 56.55 | 59.75 | 171 | 31.9% | -0.90 | 0.0063 | -0.053 | |
| 2.14 | 2.40 | 251 | 8,918 | 32.6% | 0.12 | 0.0047 | -0.047 | 325 | 61.75 | 64.30 | 181 | 658 | 33.1% | -0.93 | 0.0058 | -0.048 |
| 1.74 | 1.92 | 6,733 | 9,929 | 32.4% | 0.10 | 0.0042 | -0.042 | 330 | 65.95 | 69.35 | 64 | 32.0% | -0.95 | 0.0053 | -0.043 | |
| 1.36 | 1.70 | 137 | 7,101 | 32.6% | 0.09 | 0.0037 | -0.037 | 335 | 70.75 | 74.20 | -0.97 | 0.0052 | -0.033 | |||
| 1.23 | 1.30 | 337 | 4,681 | 32.7% | 0.07 | 0.0033 | -0.032 | 340 | 75.75 | 79.10 | -0.98 | 0.0039 | -0.027 | |||
| 0.8700 | 1.12 | 9 | 3,188 | 32.5% | 0.06 | 0.0029 | -0.028 | 345 | 80.60 | 84.30 | -0.99 | 0.0013 | -0.045 | |||
| 0.8100 | 0.8600 | 3,408 | 20.7K | 32.7% | 0.05 | 0.0025 | -0.025 | 350 | 85.60 | 89.45 | 36.5% | -1.00 | 0.0000 | -0.045 | ||
| 0.5400 | 0.8100 | 4 | 2,817 | 32.7% | 0.04 | 0.0021 | -0.021 | 355 | 90.55 | 94.55 | 37.9% | -1.00 | 0.0000 | -0.045 | ||
| 0.4400 | 0.6600 | 235 | 5,723 | 32.8% | 0.04 | 0.0018 | -0.018 | 360 | 95.60 | 99.40 | 38.7% | -1.00 | 0.0000 | -0.045 | ||
| 0.3200 | 0.5100 | 4 | 738 | 32.5% | 0.03 | 0.0016 | -0.016 | 365 | 100.60 | 104.40 | 40.1% | -1.00 | 0.0000 | -0.045 | ||
| 0.2700 | 0.4700 | 120 | 7,868 | 33.1% | 0.02 | 0.0014 | -0.013 | 370 | 105.60 | 109.40 | -1.00 | 0.0000 | -0.045 | |||
| 0.1800 | 0.4100 | 9 | 2,088 | 33.0% | 0.02 | 0.0012 | -0.011 | 375 | 110.60 | 114.40 | 1 | 1 | -1.00 | 0.0000 | -0.045 | |
| 0.2000 | 0.2900 | 297 | 17.5K | 33.2% | 0.02 | 0.0010 | -0.010 | 380 | 115.60 | 119.40 | -1.00 | 0.0000 | -0.045 | |||
| 0.0600 | 0.1900 | 9 | 583 | 32.4% | 0.01 | 0.0007 | -0.007 | 390 | 125.60 | 129.40 | -1.00 | 0.0000 | -0.045 | |||
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।
वोलैटिलिटी स्माइल — 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