AMZN optieketen Amazon.com, Inc.

Vervaldatum Cboe delayed options data · per 21:34 UTC

Elke rij is één strike. De linkerhelft is de call, de rechterhelft de put. Bied/laat zijn de huidige prijzen van kopers en verkopers; volume is het aantal verhandelde contracten in deze sessie; open interest zijn de uitstaande contracten. De gemarkeerde rij ligt het dichtst bij de aandelenkoers.

Deze vervaldatum inprijst een beweging van ongeveer ±18.2% (214.69–310.54) · ATM IV 35.4% · P/C open interest 1.39

CALLS								Strike	PUTS
Biedprijs	Vraag	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		Biedprijs	Vraag	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

Getoonde uitoefenprijzen: binnen ±50% van de koers van de onderliggende waarde. Intrinsieke waarde = max(0, koers − uitoefenprijs) voor calls, max(0, uitoefenprijs − koers) voor puts; extrinsieke waarde = optieprijs − intrinsieke waarde. Grieken en IV zoals berekend door de beursfeed.

Volatiliteitsglimlach — Mar 19, 2027

Volatiliteitspagina →

Impliciete volatiliteit per strike voor deze expiratie. Out-of-the-money puts worden doorgaans geprijsd met een hogere IV dan calls — de skew.

callsputs

AMZN optieketen Amazon.com, Inc.

Volatiliteitsglimlach — Mar 19, 2027

Cyclische consumptiegoederen

ETF

Technologie

Financiële dienstverlening

Industrie

Defensieve consumptiegoederen