AMZN rantai opsi Amazon.com, Inc.

Expirasi Cboe delayed options data · per 17:03 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 ±16.8% (218.58–307.03) · ATM IV 36.1% · P/C open interest 0.93

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
128.45	132.10			55.0%	0.99	0.0003	0.000	135	0.1600	0.3200		74	52.4%	-0.01	0.0003	-0.007
123.55	127.20		31	52.8%	0.99	0.0004	0.000	140	0.2000	0.3800		33	51.1%	-0.01	0.0004	-0.008
118.85	122.35		4	52.8%	0.99	0.0004	0.000	145	0.2500	0.4500		102	49.9%	-0.01	0.0004	-0.010
114.00	117.50		18	51.3%	0.99	0.0005	0.000	150	0.3600	0.5100		173	49.0%	-0.01	0.0005	-0.011
109.10	112.65		13	49.3%	0.98	0.0006	0.000	155	0.4100	0.6300		73	47.8%	-0.02	0.0006	-0.013
104.60	107.50		6	47.9%	0.98	0.0007	-0.001	160	0.5400	0.7400		1,828	46.9%	-0.02	0.0007	-0.015
99.75	102.70		74	46.4%	0.97	0.0009	-0.004	165	0.5600	0.8700		241	45.3%	-0.03	0.0009	-0.017
95.00	97.95		96	45.5%	0.97	0.0010	-0.007	170	0.8600	0.9100	21	243	44.6%	-0.03	0.0010	-0.019
90.80	93.20		94	46.5%	0.96	0.0012	-0.010	175	1.00	1.22	1	294	44.0%	-0.04	0.0012	-0.021
85.85	88.50	3	138	44.5%	0.96	0.0014	-0.014	180	1.24	1.32	30	906	42.8%	-0.04	0.0014	-0.025
80.90	83.85		93	42.7%	0.95	0.0017	-0.017	185	1.54	1.57	3	418	42.1%	-0.05	0.0017	-0.028
77.00	79.15	1	32	43.4%	0.94	0.0020	-0.021	190	1.83	1.93	11	974	41.4%	-0.06	0.0020	-0.031
71.95	74.70		60	41.5%	0.93	0.0023	-0.026	195	2.15	2.35		1,194	40.6%	-0.08	0.0023	-0.035
67.90	69.90	3	272	41.0%	0.91	0.0026	-0.031	200	2.64	2.76	28	2,546	40.0%	-0.09	0.0026	-0.039
63.40	65.65		16	40.3%	0.90	0.0030	-0.036	205	3.10	3.35	2	1,448	39.3%	-0.10	0.0030	-0.044
59.25	61.30	1	74	39.8%	0.88	0.0034	-0.041	210	3.80	4.05	118	3,227	39.0%	-0.12	0.0034	-0.049
55.05	57.15	1	48	39.2%	0.86	0.0038	-0.046	215	4.55	4.85	23	3,031	38.5%	-0.14	0.0038	-0.053
51.00	53.00	7	434	38.6%	0.84	0.0042	-0.052	220	5.55	5.75	61	4,547	38.3%	-0.17	0.0043	-0.059
46.90	49.00	23	128	37.8%	0.81	0.0046	-0.057	225	6.55	6.75	26	4,627	37.8%	-0.19	0.0048	-0.064
43.70	45.10	8	1,009	37.9%	0.79	0.0051	-0.062	230	7.70	8.00	21	3,299	37.5%	-0.22	0.0052	-0.068
39.80	41.40	23	1,374	37.2%	0.76	0.0055	-0.067	235	9.10	9.35	38	1,816	37.2%	-0.25	0.0056	-0.073
36.50	38.00	34	1,347	37.0%	0.73	0.0059	-0.072	240	10.45	10.90	116	2,164	36.8%	-0.28	0.0060	-0.077
33.60	34.75	25	515	37.1%	0.69	0.0062	-0.076	245	12.30	12.55	49	1,783	36.6%	-0.31	0.0064	-0.081
30.60	31.30	63	1,565	36.6%	0.66	0.0065	-0.079	250	14.20	14.45	168	3,325	36.4%	-0.35	0.0068	-0.084
27.75	28.80	24	2,543	36.8%	0.63	0.0068	-0.082	255	16.30	16.55	23	1,550	36.2%	-0.38	0.0070	-0.087
25.25	25.65	153	1,891	36.4%	0.59	0.0070	-0.084	260	18.55	18.90	33	1,911	36.1%	-0.42	0.0073	-0.088
22.70	23.40	152	1,973	36.4%	0.56	0.0072	-0.086	265	21.00	21.35	35	1,060	35.9%	-0.46	0.0075	-0.090
20.45	20.75	139	1,970	36.0%	0.52	0.0072	-0.086	270	23.70	24.15	14	1,009	35.9%	-0.49	0.0076	-0.090
18.30	18.60	88	888	35.9%	0.49	0.0073	-0.086	275	26.55	26.85	17	431	35.6%	-0.53	0.0077	-0.090
16.35	16.60	86	3,343	35.8%	0.45	0.0072	-0.086	280	29.15	30.15	2	403	35.4%	-0.57	0.0077	-0.089
14.45	14.90	120	1,840	35.7%	0.42	0.0072	-0.084	285	32.35	33.50		384	35.4%	-0.60	0.0076	-0.088
12.80	13.15	454	1,724	35.5%	0.38	0.0070	-0.083	290	35.75	36.95	11	47	35.4%	-0.64	0.0076	-0.086
11.35	11.65	66	927	35.4%	0.35	0.0068	-0.080	295	38.90	40.60		22	35.0%	-0.67	0.0074	-0.083
10.10	10.25	235	3,732	35.4%	0.32	0.0066	-0.077	300	42.80	44.65	2	124	35.4%	-0.70	0.0072	-0.080
8.85	9.15	58	981	35.4%	0.29	0.0064	-0.074	305	46.10	48.50		48	34.8%	-0.74	0.0070	-0.077
7.75	8.10	271	2,545	35.4%	0.27	0.0061	-0.071	310	50.35	52.55		45	35.0%	-0.77	0.0068	-0.074
6.80	7.05	110	1,030	35.3%	0.24	0.0058	-0.067	315	54.55	56.90		23	35.3%	-0.79	0.0066	-0.070
5.95	6.20	25	2,971	35.3%	0.22	0.0055	-0.063	320	58.60	61.15		44	35.1%	-0.82	0.0063	-0.067
5.20	5.45	39	1,647	35.3%	0.20	0.0051	-0.059	325	62.80	65.55		8	34.9%	-0.85	0.0060	-0.063
4.50	4.75	153	1,498	35.2%	0.18	0.0048	-0.055	330	67.50	70.05		5	35.3%	-0.87	0.0058	-0.059
3.85	4.15	4	915	35.1%	0.16	0.0045	-0.051	335	71.80	74.60			34.8%	-0.89	0.0055	-0.054
3.35	3.55	129	433	35.0%	0.14	0.0042	-0.048	340	76.30	79.25		2	34.3%	-0.92	0.0053	-0.051
2.93	3.10	21	831	35.1%	0.13	0.0038	-0.044	345	81.05	83.95	1		34.1%	-0.94	0.0051	-0.049
2.50	2.71	157	2,257	35.0%	0.11	0.0035	-0.040	350	85.70	88.75				-0.95	0.0049	-0.048
2.09	2.38		252	35.0%	0.10	0.0032	-0.037	355	90.75	93.60				-0.97	0.0043	-0.041
1.83	2.02	33	504	35.0%	0.09	0.0030	-0.034	360	95.45	98.50				-0.98	0.0034	-0.037
1.65	1.72	93	256	35.1%	0.08	0.0027	-0.031	365	100.40	103.95				-0.99	0.0017	-0.034
1.33	1.63	7	1,059	35.2%	0.07	0.0024	-0.028	370	105.40	108.90				-1.00	0.0006	-0.034
1.21	1.31	4	1,004	35.2%	0.06	0.0022	-0.025	375	110.25	113.95				-1.00	0.0000	-0.034
1.06	1.13	98	116	35.2%	0.05	0.0020	-0.023	380	115.25	118.95				-1.00	0.0000	-0.034
0.7500	0.8800	40	554	35.3%	0.04	0.0016	-0.019	390	125.35	128.95				-1.00	0.0000	-0.034

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

Konsumer Defensif