AMZN rantai opsi Amazon.com, Inc.

Expirasi Cboe delayed options data · per 15:03 UTC

Setiap baris adalah satu strike. Bagian kiri adalah call, bagian kanan adalah put. Bid/ask adalah harga yang saat ini dikutip pembeli dan penjual; volume adalah kontrak yang diperdagangkan sesi ini; open interest adalah kontrak yang masih berdiri. Baris yang disorot paling dekat dengan harga saham.

Ekspirasi ini memperhitungkan pergerakan sekitar ±19.2% (207.91–306.56) · ATM IV 35.2% · P/C open interest 1.19

CALLS								Strike	PUT
Bid	Tanya	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	Tanya	Vol	OI	IV	Δ	Γ	Θ
128.90	132.70			50.4%	0.99	0.0003	0.000	130	0.2500	0.4200		68	48.3%	-0.01	0.0003	-0.007
124.05	127.85			48.7%	0.99	0.0004	0.000	135	0.3200	0.4900		47	47.2%	-0.01	0.0004	-0.008
119.20	123.05		2	47.3%	0.99	0.0005	0.000	140	0.4000	0.5800		29	46.3%	-0.02	0.0005	-0.009
114.45	118.25		4	46.5%	0.98	0.0006	0.000	145	0.5000	0.6900		89	45.4%	-0.02	0.0006	-0.010
110.20	113.40		11	47.5%	0.98	0.0007	0.000	150	0.6500	0.8000		78	44.5%	-0.02	0.0007	-0.012
105.45	108.65		9	46.2%	0.97	0.0008	0.000	155	0.7700	0.8700		60	43.1%	-0.03	0.0008	-0.013
100.75	103.90		6	45.1%	0.97	0.0010	0.000	160	0.9200	1.12		1,748	42.6%	-0.03	0.0010	-0.015
96.05	99.10		70	43.6%	0.96	0.0011	-0.000	165	1.13	1.32		117	41.8%	-0.04	0.0011	-0.017
91.35	94.55		95	42.9%	0.96	0.0013	-0.003	170	1.38	1.49		231	40.9%	-0.05	0.0013	-0.020
86.75	89.95	1	83	42.0%	0.95	0.0015	-0.007	175	1.66	1.85		127	40.4%	-0.05	0.0016	-0.022
82.05	85.30		126	40.6%	0.94	0.0018	-0.010	180	2.00	2.23		650	39.8%	-0.06	0.0018	-0.025
77.75	80.90	1	97	40.5%	0.93	0.0020	-0.014	185	2.41	2.59		148	39.1%	-0.07	0.0021	-0.028
73.60	76.50		5	40.3%	0.92	0.0023	-0.018	190	2.90	3.10	53	576	38.6%	-0.09	0.0024	-0.031
69.00	72.05		32	39.1%	0.90	0.0026	-0.022	195	3.45	3.75		794	38.2%	-0.10	0.0027	-0.035
65.10	67.80	1	87	39.0%	0.88	0.0030	-0.026	200	4.15	4.35	10	1,521	37.7%	-0.12	0.0030	-0.038
61.10	63.70		7	38.7%	0.87	0.0033	-0.031	205	4.90	5.20		897	37.4%	-0.14	0.0034	-0.042
56.95	59.65		38	38.0%	0.85	0.0037	-0.035	210	5.80	6.05		2,233	37.0%	-0.16	0.0038	-0.046
53.20	55.60		14	37.6%	0.83	0.0040	-0.040	215	6.80	7.15		976	36.7%	-0.18	0.0041	-0.049
50.00	52.10		36	38.0%	0.80	0.0044	-0.044	220	8.00	8.30	20	3,976	36.4%	-0.20	0.0045	-0.053
46.00	48.20		28	37.0%	0.78	0.0047	-0.048	225	9.35	9.60	11	2,218	36.2%	-0.23	0.0049	-0.056
42.35	44.45		868	36.4%	0.75	0.0050	-0.052	230	10.75	11.05	16	2,382	35.8%	-0.26	0.0052	-0.060
39.30	41.60		1,342	36.7%	0.72	0.0054	-0.055	235	12.40	12.85	1	1,184	35.8%	-0.29	0.0056	-0.063
36.25	38.30		638	36.4%	0.69	0.0056	-0.059	240	14.15	14.50		1,713	35.4%	-0.32	0.0059	-0.065
33.30	34.90		321	35.9%	0.66	0.0059	-0.061	245	16.10	16.50		1,383	35.3%	-0.35	0.0062	-0.068
30.35	31.80	11	267	35.4%	0.63	0.0061	-0.064	250	18.25	18.65	8	1,930	35.1%	-0.38	0.0064	-0.069
27.80	29.35	4	276	35.5%	0.60	0.0063	-0.066	255	20.55	20.95		1,026	34.9%	-0.41	0.0066	-0.071
25.60	26.45	62	1,556	35.2%	0.57	0.0064	-0.067	260	23.05	23.50		804	34.8%	-0.45	0.0068	-0.072
23.35	23.85	4	887	35.0%	0.54	0.0065	-0.068	265	25.75	26.15		588	34.8%	-0.48	0.0069	-0.072
21.30	21.70	20	1,387	34.9%	0.51	0.0065	-0.069	270	28.55	29.10		1,017	34.7%	-0.52	0.0070	-0.072
19.40	19.75	21	453	35.0%	0.47	0.0065	-0.069	275	31.55	32.15		401	34.6%	-0.55	0.0070	-0.072
17.55	17.90	23	1,034	34.9%	0.45	0.0065	-0.068	280	34.55	35.45		537	34.5%	-0.58	0.0070	-0.071
15.90	16.25	1	468	34.9%	0.42	0.0064	-0.068	285	37.70	38.90		334	34.4%	-0.61	0.0070	-0.070
14.35	14.70	10	1,011	34.8%	0.39	0.0063	-0.067	290	41.05	42.40		42	34.2%	-0.64	0.0069	-0.069
12.95	13.30	24	510	34.8%	0.36	0.0061	-0.065	295	44.60	46.45		21	34.4%	-0.67	0.0068	-0.067
11.65	11.95	63	2,320	34.8%	0.33	0.0060	-0.063	300	48.35	50.35		87	34.5%	-0.70	0.0067	-0.065
10.50	10.85	2	298	34.9%	0.31	0.0058	-0.061	305	52.15	54.20		17	34.3%	-0.73	0.0066	-0.063
9.45	9.75	50	1,240	34.9%	0.29	0.0056	-0.059	310	55.95	58.55		6	34.4%	-0.76	0.0064	-0.060
8.45	8.80	50	835	34.9%	0.26	0.0053	-0.057	315	59.75	62.50		3	33.8%	-0.78	0.0062	-0.058
7.60	7.85	8	655	34.9%	0.24	0.0051	-0.055	320	64.00	67.05		31	34.1%	-0.81	0.0061	-0.055
6.85	7.10	1	1,538	35.0%	0.22	0.0049	-0.052	325	68.35	71.25		8	33.9%	-0.83	0.0059	-0.052
6.10	6.45	1	1,229	35.0%	0.20	0.0046	-0.050	330	72.70	75.60		6	33.5%	-0.85	0.0057	-0.050
5.50	5.80		864	35.1%	0.19	0.0044	-0.048	335	77.20	80.35			33.7%	-0.88	0.0055	-0.047
4.90	5.20	13	363	35.1%	0.17	0.0041	-0.045	340	81.65	85.00		2	33.3%	-0.89	0.0052	-0.045
4.40	4.70		591	35.2%	0.16	0.0039	-0.043	345	86.45	89.60			33.0%	-0.91	0.0049	-0.042
3.95	4.20	400	1,167	35.3%	0.14	0.0037	-0.040	350	91.10	94.35				-0.93	0.0047	-0.038
3.55	3.80		273	35.4%	0.13	0.0034	-0.038	355	95.90	99.15		2		-0.95	0.0049	-0.033
3.15	3.45		131	35.5%	0.12	0.0032	-0.036	360	100.70	104.55		2		-0.96	0.0048	-0.026
2.85	3.05	1	68	35.5%	0.11	0.0030	-0.034	365	105.65	109.30				-0.97	0.0044	-0.017
2.57	2.77	1	1,080	35.6%	0.10	0.0028	-0.032	370	110.65	114.55				-0.98	0.0028	-0.033
2.30	2.50		155	35.7%	0.09	0.0026	-0.030	375	115.65	119.50				-0.99	0.0014	-0.047
2.05	2.24		80	35.8%	0.08	0.0024	-0.028	380	120.65	124.35				-1.00	0.0005	-0.050

Strike yang ditampilkan: dalam kisaran ±50% dari harga aset dasar. Nilai intrinsik = maks(0, harga − strike) untuk call, maks(0, strike − harga) untuk put; ekstrinsik = harga opsi − intrinsik. Greeks dan IV sebagaimana dihitung oleh feed bursa.

Volatility smile — Feb 19, 2027

Halaman volatilitas →

Implied volatility per strike untuk kedaluwarsa ini. Put out-of-the-money biasanya memiliki IV lebih tinggi daripada call — itulah skew.

callput

AMZN rantai opsi Amazon.com, Inc.

Volatility smile — Feb 19, 2027

Konsumer Siklikal

ETF

Teknologi

Layanan Keuangan

Industri

Energi