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 ±18.3% (214.64–310.49) · ATM IV 35.4% · P/C ओपन इंटरेस्ट 1.39
| 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 | |
| 128.80 | 132.60 | 37 | 52.4% | 0.99 | 0.0003 | 0.000 | 135 | 0.1700 | 0.4300 | 1,767 | 49.1% | -0.01 | 0.0003 | -0.007 | ||
| 123.95 | 127.75 | 2 | 22 | 50.7% | 0.99 | 0.0004 | 0.000 | 140 | 0.3000 | 0.5200 | 18 | 293 | 48.7% | -0.01 | 0.0004 | -0.009 |
| 119.15 | 122.95 | 2 | 54 | 49.6% | 0.99 | 0.0005 | 0.000 | 145 | 0.3200 | 0.6100 | 35 | 5,339 | 47.2% | -0.02 | 0.0005 | -0.010 |
| 114.45 | 118.15 | 1,659 | 49.0% | 0.98 | 0.0006 | 0.000 | 150 | 0.4300 | 0.7000 | 20 | 3,886 | 46.3% | -0.02 | 0.0006 | -0.011 | |
| 110.35 | 112.95 | 1,296 | 49.0% | 0.98 | 0.0007 | 0.000 | 155 | 0.5200 | 0.8500 | 394 | 45.4% | -0.02 | 0.0007 | -0.013 | ||
| 105.00 | 108.40 | 127 | 46.1% | 0.97 | 0.0008 | 0.000 | 160 | 0.6500 | 1.00 | 2,046 | 44.5% | -0.03 | 0.0008 | -0.015 | ||
| 100.20 | 103.65 | 2 | 25 | 44.7% | 0.97 | 0.0010 | -0.001 | 165 | 0.8200 | 1.18 | 38 | 733 | 43.8% | -0.03 | 0.0010 | -0.017 |
| 95.60 | 99.15 | 78 | 44.8% | 0.96 | 0.0011 | -0.004 | 170 | 1.03 | 1.23 | 6 | 1,158 | 42.4% | -0.04 | 0.0011 | -0.019 | |
| 91.45 | 94.05 | 4 | 1,433 | 44.1% | 0.96 | 0.0013 | -0.008 | 175 | 1.26 | 1.54 | 12 | 2,283 | 41.9% | -0.04 | 0.0013 | -0.022 |
| 86.80 | 89.45 | 4 | 120 | 43.1% | 0.95 | 0.0015 | -0.011 | 180 | 1.53 | 1.94 | 1 | 5,039 | 41.6% | -0.05 | 0.0016 | -0.025 |
| 82.20 | 85.30 | 176 | 43.1% | 0.94 | 0.0018 | -0.015 | 185 | 1.87 | 2.29 | 1 | 3,656 | 40.9% | -0.06 | 0.0018 | -0.028 | |
| 77.45 | 80.80 | 1 | 162 | 41.8% | 0.93 | 0.0020 | -0.019 | 190 | 2.28 | 2.71 | 2 | 6,813 | 40.3% | -0.07 | 0.0021 | -0.031 |
| 73.05 | 75.95 | 161 | 40.4% | 0.91 | 0.0023 | -0.023 | 195 | 2.85 | 3.20 | 39 | 4,529 | 39.9% | -0.09 | 0.0024 | -0.035 | |
| 69.00 | 71.60 | 18 | 1,525 | 40.3% | 0.90 | 0.0026 | -0.028 | 200 | 3.30 | 3.75 | 117 | 14.5K | 39.2% | -0.10 | 0.0027 | -0.038 |
| 64.65 | 67.30 | 12 | 341 | 39.5% | 0.88 | 0.0030 | -0.032 | 205 | 3.95 | 4.45 | 119 | 4,650 | 38.8% | -0.12 | 0.0031 | -0.042 |
| 60.50 | 63.15 | 3 | 183 | 39.0% | 0.87 | 0.0033 | -0.037 | 210 | 4.70 | 5.00 | 14 | 13.1K | 38.1% | -0.14 | 0.0034 | -0.046 |
| 55.80 | 59.10 | 4 | 234 | 37.8% | 0.85 | 0.0037 | -0.041 | 215 | 5.60 | 6.05 | 112 | 5,745 | 37.9% | -0.16 | 0.0038 | -0.050 |
| 52.60 | 54.30 | 14 | 1,500 | 37.2% | 0.82 | 0.0041 | -0.046 | 220 | 6.55 | 7.10 | 25 | 5,299 | 37.6% | -0.18 | 0.0042 | -0.054 |
| 48.80 | 51.40 | 2 | 987 | 37.8% | 0.80 | 0.0044 | -0.050 | 225 | 7.70 | 8.25 | 263 | 7,390 | 37.3% | -0.20 | 0.0046 | -0.058 |
| 45.50 | 46.60 | 42 | 1,209 | 36.6% | 0.78 | 0.0048 | -0.055 | 230 | 8.90 | 9.60 | 101 | 13.5K | 37.0% | -0.23 | 0.0049 | -0.062 |
| 41.60 | 43.35 | 7 | 1,532 | 36.3% | 0.75 | 0.0051 | -0.059 | 235 | 10.30 | 11.05 | 142 | 4,724 | 36.7% | -0.26 | 0.0053 | -0.066 |
| 38.25 | 40.35 | 26 | 2,215 | 36.3% | 0.72 | 0.0055 | -0.062 | 240 | 12.00 | 12.50 | 810 | 8,530 | 36.4% | -0.29 | 0.0056 | -0.069 |
| 35.05 | 37.50 | 70 | 9,000 | 36.4% | 0.69 | 0.0058 | -0.066 | 245 | 13.70 | 14.35 | 32 | 11.1K | 36.2% | -0.32 | 0.0060 | -0.072 |
| 32.05 | 33.80 | 287 | 9,295 | 35.6% | 0.66 | 0.0060 | -0.069 | 250 | 15.65 | 16.20 | 56 | 7,608 | 35.9% | -0.35 | 0.0063 | -0.074 |
| 29.80 | 30.90 | 250 | 1,318 | 35.9% | 0.63 | 0.0062 | -0.071 | 255 | 17.75 | 18.15 | 166 | 2,970 | 35.5% | -0.38 | 0.0065 | -0.076 |
| 27.15 | 28.10 | 282 | 4,558 | 35.6% | 0.60 | 0.0064 | -0.073 | 260 | 20.00 | 20.50 | 189 | 4,315 | 35.4% | -0.42 | 0.0068 | -0.078 |
| 24.55 | 25.90 | 152 | 2,075 | 35.6% | 0.56 | 0.0066 | -0.074 | 265 | 22.45 | 22.95 | 47 | 1,521 | 35.2% | -0.45 | 0.0069 | -0.079 |
| 22.50 | 23.00 | 258 | 3,040 | 35.2% | 0.53 | 0.0067 | -0.075 | 270 | 25.00 | 25.85 | 7 | 4,465 | 35.2% | -0.48 | 0.0071 | -0.079 |
| 20.35 | 20.75 | 114 | 2,278 | 35.1% | 0.50 | 0.0067 | -0.075 | 275 | 27.90 | 28.60 | 7 | 1,368 | 35.0% | -0.52 | 0.0072 | -0.079 |
| 18.40 | 18.70 | 624 | 4,468 | 35.0% | 0.47 | 0.0067 | -0.075 | 280 | 30.75 | 31.70 | 8 | 1,111 | 34.9% | -0.55 | 0.0072 | -0.079 |
| 16.45 | 17.05 | 52 | 2,815 | 34.9% | 0.44 | 0.0067 | -0.074 | 285 | 33.45 | 35.35 | 2 | 222 | 34.8% | -0.59 | 0.0072 | -0.078 |
| 14.75 | 15.30 | 68 | 4,894 | 34.8% | 0.41 | 0.0066 | -0.073 | 290 | 36.40 | 38.85 | 1,046 | 34.5% | -0.62 | 0.0072 | -0.076 | |
| 13.20 | 13.75 | 97 | 1,959 | 34.7% | 0.38 | 0.0064 | -0.072 | 295 | 39.75 | 42.35 | 128 | 34.4% | -0.65 | 0.0071 | -0.074 | |
| 11.85 | 12.25 | 733 | 9,472 | 34.7% | 0.35 | 0.0063 | -0.070 | 300 | 43.95 | 45.95 | 6 | 584 | 34.7% | -0.68 | 0.0070 | -0.072 |
| 10.60 | 10.95 | 111 | 2,122 | 34.6% | 0.32 | 0.0061 | -0.067 | 305 | 47.25 | 49.90 | 70 | 34.4% | -0.72 | 0.0068 | -0.070 | |
| 9.45 | 9.80 | 230 | 5,827 | 34.6% | 0.29 | 0.0059 | -0.065 | 310 | 52.00 | 53.80 | 9 | 98 | 35.1% | -0.74 | 0.0067 | -0.067 |
| 7.30 | 7.80 | 1,797 | 5,341 | 34.4% | 0.25 | 0.0054 | -0.059 | 320 | 59.45 | 62.10 | 176 | 34.4% | -0.80 | 0.0063 | -0.061 | |
| 5.65 | 6.20 | 260 | 7,375 | 34.4% | 0.20 | 0.0049 | -0.053 | 330 | 67.65 | 70.80 | 1 | 194 | 33.8% | -0.85 | 0.0059 | -0.056 |
| 4.40 | 4.80 | 62 | 5,494 | 34.2% | 0.17 | 0.0043 | -0.047 | 340 | 77.25 | 79.90 | 45 | 34.6% | -0.90 | 0.0055 | -0.049 | |
| 3.45 | 3.80 | 486 | 4,192 | 34.4% | 0.14 | 0.0038 | -0.041 | 350 | 86.10 | 89.80 | 29 | 34.7% | -0.94 | 0.0052 | -0.040 | |
| 2.64 | 2.97 | 72 | 2,399 | 34.4% | 0.11 | 0.0032 | -0.035 | 360 | 95.70 | 99.50 | 34.8% | -0.97 | 0.0043 | -0.049 | ||
| 1.98 | 2.36 | 146 | 1,432 | 34.4% | 0.09 | 0.0028 | -0.030 | 370 | 105.60 | 109.40 | 35.8% | -0.99 | 0.0016 | -0.043 | ||
| 1.73 | 2.11 | 58 | 880 | 34.5% | 0.08 | 0.0026 | -0.028 | 375 | 110.60 | 114.30 | -1.00 | 0.0007 | -0.043 | |||
| 1.51 | 1.86 | 206 | 791 | 34.5% | 0.07 | 0.0024 | -0.026 | 380 | 115.60 | 119.40 | -1.00 | 0.0000 | -0.043 | |||
| 1.27 | 1.36 | 5 | 485 | 34.6% | 0.06 | 0.0020 | -0.022 | 390 | 125.60 | 129.25 | -1.00 | 0.0000 | -0.043 | |||
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 — Mar 19, 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