AMZN chaîne d'options Amazon.com, Inc.
Cboe delayed options data · au 09:33 UTC
Chaque ligne correspond à un strike. La moitié gauche concerne le call, la moitié droite le put. Le bid/ask correspond aux cotations actuelles des acheteurs et vendeurs ; le volume indique les contrats échangés lors de cette séance ; l'open interest représente les contrats en cours. La ligne mise en évidence est la plus proche du cours de l'action.
Cette échéance intègre un mouvement d'environ ±16.7% (219.38–307.02) · ATM IV 35.9% · P/C open interest 0.93
| CALLS | Strike | PUTS | ||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Offre | Demander | 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 | Offre | Demander | Vol | OI | IV | Δ | Γ | Θ | |
| 128.35 | 131.95 | 56.8% | 0.99 | 0.0003 | 0.000 | 135 | 0.1000 | 0.3400 | 74 | 51.7% | -0.01 | 0.0003 | -0.007 | |||
| 123.45 | 127.05 | 31 | 54.5% | 0.99 | 0.0003 | 0.000 | 140 | 0.1500 | 0.4000 | 33 | 50.7% | -0.01 | 0.0003 | -0.008 | ||
| 118.50 | 122.20 | 4 | 52.1% | 0.99 | 0.0004 | 0.000 | 145 | 0.2000 | 0.4700 | 102 | 49.6% | -0.01 | 0.0004 | -0.009 | ||
| 113.60 | 117.35 | 18 | 50.3% | 0.99 | 0.0005 | 0.000 | 150 | 0.2900 | 0.5300 | 10 | 173 | 48.5% | -0.01 | 0.0005 | -0.011 | |
| 109.10 | 112.55 | 13 | 51.2% | 0.98 | 0.0006 | 0.000 | 155 | 0.3400 | 0.6600 | 73 | 47.5% | -0.02 | 0.0006 | -0.013 | ||
| 104.10 | 107.70 | 6 | 48.6% | 0.98 | 0.0007 | -0.001 | 160 | 0.4400 | 0.7400 | 2 | 1,828 | 46.2% | -0.02 | 0.0007 | -0.014 | |
| 99.20 | 102.95 | 74 | 47.0% | 0.97 | 0.0009 | -0.004 | 165 | 0.5800 | 0.8600 | 10 | 241 | 45.3% | -0.03 | 0.0009 | -0.017 | |
| 94.60 | 98.15 | 96 | 46.5% | 0.97 | 0.0010 | -0.007 | 170 | 0.7200 | 1.06 | 22 | 243 | 44.6% | -0.03 | 0.0010 | -0.019 | |
| 89.85 | 93.45 | 94 | 45.4% | 0.96 | 0.0012 | -0.010 | 175 | 0.9600 | 1.15 | 3 | 294 | 43.5% | -0.04 | 0.0012 | -0.022 | |
| 85.15 | 88.75 | 3 | 138 | 44.4% | 0.96 | 0.0014 | -0.014 | 180 | 1.12 | 1.49 | 41 | 906 | 42.9% | -0.04 | 0.0014 | -0.025 |
| 80.55 | 84.10 | 93 | 43.5% | 0.95 | 0.0017 | -0.017 | 185 | 1.38 | 1.77 | 5 | 418 | 42.1% | -0.05 | 0.0017 | -0.028 | |
| 76.40 | 79.05 | 1 | 32 | 42.6% | 0.94 | 0.0020 | -0.021 | 190 | 1.70 | 1.97 | 13 | 974 | 41.0% | -0.06 | 0.0020 | -0.031 |
| 71.15 | 74.95 | 60 | 41.2% | 0.93 | 0.0023 | -0.026 | 195 | 2.10 | 2.32 | 1 | 1,194 | 40.3% | -0.08 | 0.0023 | -0.035 | |
| 67.45 | 70.10 | 3 | 272 | 41.2% | 0.91 | 0.0026 | -0.031 | 200 | 2.56 | 2.90 | 50 | 2,546 | 40.0% | -0.09 | 0.0027 | -0.039 |
| 62.30 | 66.15 | 16 | 39.9% | 0.90 | 0.0030 | -0.036 | 205 | 3.05 | 3.60 | 9 | 1,448 | 39.6% | -0.10 | 0.0030 | -0.044 | |
| 58.10 | 61.40 | 1 | 74 | 38.7% | 0.88 | 0.0034 | -0.041 | 210 | 3.75 | 4.10 | 127 | 3,227 | 38.9% | -0.12 | 0.0034 | -0.049 |
| 54.65 | 57.30 | 3 | 48 | 39.4% | 0.86 | 0.0038 | -0.046 | 215 | 4.55 | 5.00 | 28 | 3,031 | 38.6% | -0.14 | 0.0039 | -0.054 |
| 50.00 | 53.70 | 10 | 434 | 38.7% | 0.84 | 0.0042 | -0.052 | 220 | 5.40 | 5.90 | 71 | 4,547 | 38.1% | -0.17 | 0.0043 | -0.059 |
| 46.70 | 49.35 | 23 | 128 | 38.4% | 0.81 | 0.0047 | -0.057 | 225 | 6.45 | 6.95 | 1,060 | 4,627 | 37.8% | -0.19 | 0.0048 | -0.064 |
| 43.65 | 45.60 | 11 | 1,009 | 38.8% | 0.79 | 0.0051 | -0.062 | 230 | 7.60 | 8.15 | 31 | 3,299 | 37.4% | -0.22 | 0.0052 | -0.068 |
| 39.45 | 42.00 | 44 | 1,374 | 37.8% | 0.76 | 0.0055 | -0.067 | 235 | 9.00 | 9.45 | 50 | 1,816 | 37.1% | -0.25 | 0.0057 | -0.073 |
| 36.50 | 38.60 | 48 | 1,347 | 37.9% | 0.73 | 0.0059 | -0.072 | 240 | 10.50 | 11.05 | 1,128 | 2,164 | 36.9% | -0.28 | 0.0061 | -0.077 |
| 32.75 | 34.25 | 61 | 515 | 36.1% | 0.69 | 0.0062 | -0.076 | 245 | 12.35 | 12.70 | 99 | 1,783 | 36.7% | -0.31 | 0.0064 | -0.081 |
| 30.20 | 31.80 | 104 | 1,565 | 37.0% | 0.66 | 0.0066 | -0.079 | 250 | 14.10 | 14.60 | 218 | 3,325 | 36.4% | -0.35 | 0.0068 | -0.084 |
| 26.80 | 28.25 | 35 | 2,543 | 35.7% | 0.63 | 0.0068 | -0.082 | 255 | 16.15 | 16.75 | 55 | 1,550 | 36.2% | -0.38 | 0.0071 | -0.086 |
| 24.55 | 25.75 | 189 | 1,891 | 36.1% | 0.59 | 0.0070 | -0.084 | 260 | 18.40 | 19.00 | 59 | 1,911 | 35.9% | -0.42 | 0.0073 | -0.088 |
| 22.40 | 22.90 | 208 | 1,973 | 35.9% | 0.56 | 0.0072 | -0.085 | 265 | 20.85 | 21.50 | 75 | 1,060 | 35.8% | -0.46 | 0.0075 | -0.089 |
| 20.10 | 20.60 | 187 | 1,970 | 35.8% | 0.52 | 0.0073 | -0.086 | 270 | 23.50 | 24.15 | 20 | 1,009 | 35.6% | -0.49 | 0.0076 | -0.090 |
| 18.00 | 18.35 | 128 | 888 | 35.6% | 0.48 | 0.0073 | -0.086 | 275 | 26.35 | 27.00 | 30 | 431 | 35.5% | -0.53 | 0.0077 | -0.090 |
| 15.95 | 16.50 | 128 | 3,343 | 35.5% | 0.45 | 0.0073 | -0.085 | 280 | 29.00 | 30.40 | 2 | 403 | 35.3% | -0.57 | 0.0077 | -0.089 |
| 14.15 | 14.70 | 143 | 1,840 | 35.4% | 0.41 | 0.0072 | -0.084 | 285 | 32.05 | 33.80 | 384 | 35.2% | -0.61 | 0.0077 | -0.087 | |
| 12.50 | 13.05 | 456 | 1,724 | 35.3% | 0.38 | 0.0071 | -0.082 | 290 | 34.85 | 37.50 | 13 | 47 | 34.8% | -0.64 | 0.0076 | -0.085 |
| 11.00 | 11.45 | 213 | 927 | 35.1% | 0.35 | 0.0069 | -0.079 | 295 | 38.50 | 41.75 | 22 | 35.4% | -0.68 | 0.0075 | -0.083 | |
| 9.70 | 10.15 | 358 | 3,732 | 35.1% | 0.32 | 0.0067 | -0.076 | 300 | 42.20 | 44.80 | 2 | 124 | 34.7% | -0.71 | 0.0073 | -0.080 |
| 8.45 | 9.00 | 119 | 981 | 35.0% | 0.29 | 0.0064 | -0.073 | 305 | 46.10 | 48.75 | 48 | 34.7% | -0.74 | 0.0071 | -0.076 | |
| 7.40 | 7.90 | 294 | 2,545 | 34.9% | 0.26 | 0.0061 | -0.070 | 310 | 50.15 | 52.80 | 3 | 45 | 34.8% | -0.77 | 0.0069 | -0.073 |
| 6.40 | 6.90 | 129 | 1,030 | 34.8% | 0.24 | 0.0058 | -0.066 | 315 | 54.30 | 56.95 | 23 | 34.7% | -0.80 | 0.0066 | -0.069 | |
| 5.55 | 6.05 | 28 | 2,971 | 34.8% | 0.21 | 0.0055 | -0.062 | 320 | 58.10 | 61.95 | 44 | 35.0% | -0.83 | 0.0064 | -0.065 | |
| 4.90 | 5.30 | 1,050 | 1,647 | 34.8% | 0.19 | 0.0051 | -0.058 | 325 | 63.00 | 65.65 | 8 | 34.8% | -0.85 | 0.0061 | -0.062 | |
| 4.15 | 4.60 | 168 | 1,498 | 34.6% | 0.17 | 0.0048 | -0.054 | 330 | 67.50 | 70.15 | 5 | 34.8% | -0.88 | 0.0058 | -0.058 | |
| 3.60 | 4.00 | 4 | 915 | 34.6% | 0.15 | 0.0044 | -0.050 | 335 | 71.60 | 75.15 | 34.7% | -0.90 | 0.0056 | -0.053 | ||
| 3.10 | 3.40 | 151 | 433 | 34.5% | 0.14 | 0.0041 | -0.046 | 340 | 76.60 | 79.70 | 2 | 35.2% | -0.92 | 0.0053 | -0.051 | |
| 2.69 | 3.05 | 22 | 831 | 34.7% | 0.12 | 0.0038 | -0.043 | 345 | 81.00 | 84.80 | 14 | 35.4% | -0.94 | 0.0051 | -0.047 | |
| 2.33 | 2.61 | 197 | 2,257 | 34.7% | 0.11 | 0.0035 | -0.039 | 350 | 85.80 | 89.60 | 35.5% | -0.96 | 0.0048 | -0.045 | ||
| 1.95 | 2.30 | 161 | 252 | 34.6% | 0.10 | 0.0032 | -0.036 | 355 | 91.00 | 94.25 | 36.2% | -0.98 | 0.0040 | -0.040 | ||
| 1.65 | 2.03 | 37 | 504 | 34.7% | 0.08 | 0.0029 | -0.033 | 360 | 95.60 | 99.40 | 35.9% | -0.99 | 0.0028 | -0.034 | ||
| 1.44 | 1.73 | 221 | 256 | 34.7% | 0.07 | 0.0026 | -0.030 | 365 | 100.55 | 104.40 | 36.7% | -0.99 | 0.0012 | -0.034 | ||
| 1.21 | 1.54 | 120 | 1,059 | 34.8% | 0.07 | 0.0024 | -0.027 | 370 | 105.55 | 109.40 | 37.9% | -1.00 | 0.0003 | -0.034 | ||
| 1.03 | 1.35 | 7 | 1,004 | 34.8% | 0.06 | 0.0022 | -0.024 | 375 | 110.60 | 114.40 | 39.1% | -1.00 | 0.0000 | -0.034 | ||
| 0.8600 | 1.14 | 137 | 116 | 34.7% | 0.05 | 0.0020 | -0.022 | 380 | 115.60 | 119.40 | 40.3% | -1.00 | 0.0000 | -0.034 | ||
| 0.6000 | 0.8800 | 40 | 554 | 34.8% | 0.04 | 0.0016 | -0.018 | 390 | 125.60 | 129.40 | 43.0% | -1.00 | 0.0000 | -0.034 | ||
Strikes affichés : dans une fourchette de ±50 % par rapport au prix du sous-jacent. Valeur intrinsèque = max(0, prix − strike) pour les calls, max(0, strike − prix) pour les puts ; valeur extrinsèque = prix de l'option − valeur intrinsèque. Greeks et IV tels que calculés par le flux de la bourse.
Smile de volatilité — Feb 19, 2027
Page volatilité →Volatilité implicite par strike pour cette échéance. Les puts hors de la monnaie affichent généralement une IV plus élevée que les calls — c'est le skew.
callsputs