AMZN cadeia de opções Amazon.com, Inc.

Expiração Cboe delayed options data · em 13:03 UTC

Cada linha corresponde a um strike. A metade esquerda é a call, a metade direita é a put. Bid/ask são as cotações atuais de compradores e vendedores; volume é o número de contratos negociados na sessão; open interest são os contratos em aberto. A linha destacada é a mais próxima do preço da ação.

Este vencimento precifica um movimento de aproximadamente ±19.6% (211.62–314.48) · IV ATM 34.9% · P/C open interest 1.78

CALLS								Strike	PUTS
Bid	Perguntar	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	Perguntar	Vol	OI	IV	Δ	Γ	Θ
117.50	126.05			42.5%	0.98	0.0006	0.000	145	0.1400	2.64	35	151	53.0%	-0.03	0.0006	-0.015
112.70	121.30	2	8	42.0%	0.97	0.0007	0.000	150	0.1100	2.75	15	32	50.7%	-0.03	0.0008	-0.016
108.00	116.65		3	42.3%	0.97	0.0008	0.000	155	0.1900	2.90		70	49.1%	-0.03	0.0009	-0.018
103.30	112.05		3	42.3%	0.96	0.0010	0.000	160	0.1300	3.10	21	387	47.1%	-0.04	0.0010	-0.019
98.65	107.15			41.0%	0.96	0.0011	0.000	165	0.2400	3.35	13	34	45.8%	-0.04	0.0011	-0.021
94.00	102.50		12	40.5%	0.95	0.0013	-0.002	170	0.0100	3.60	3	222	43.5%	-0.05	0.0013	-0.023
89.35	98.00		15	40.1%	0.94	0.0014	-0.005	175	0.0100	3.90		754	42.0%	-0.06	0.0015	-0.025
84.85	93.45	1	2	39.8%	0.93	0.0016	-0.008	180	0.0100	4.25	1	304	40.5%	-0.07	0.0017	-0.028
80.40	89.00		2	39.5%	0.93	0.0019	-0.012	185	0.4000	4.70	13	511	40.0%	-0.08	0.0019	-0.030
76.00	84.60	4	23	39.1%	0.91	0.0021	-0.015	190	0.8900	5.20	102	1,533	39.6%	-0.09	0.0021	-0.033
71.65	80.25		5	38.6%	0.90	0.0024	-0.019	195	1.46	5.75	633	1,902	39.1%	-0.10	0.0024	-0.035
67.40	76.00	3	76	38.2%	0.89	0.0026	-0.023	200	2.11	6.40	34	3,613	38.7%	-0.11	0.0027	-0.038
63.30	71.85		6	38.0%	0.87	0.0029	-0.027	205	2.85	7.15	1	1,780	38.4%	-0.13	0.0030	-0.041
59.20	67.80	2	26	37.6%	0.86	0.0032	-0.031	210	3.70	8.00	52	2,653	38.0%	-0.15	0.0033	-0.044
55.30	63.90	1	65	37.4%	0.84	0.0035	-0.035	215	4.65	9.00	681	2,391	37.7%	-0.17	0.0036	-0.048
51.45	60.05	5	35	37.0%	0.82	0.0039	-0.039	220	5.75	10.05	137	7,830	37.3%	-0.19	0.0040	-0.051
47.75	56.35	2	97	36.8%	0.80	0.0042	-0.043	225	6.95	11.30	31	3,595	37.1%	-0.21	0.0043	-0.054
44.20	52.75	54	90	36.5%	0.77	0.0045	-0.047	230	8.30	12.65	24	2,451	36.8%	-0.23	0.0047	-0.057
40.75	49.35	10	63	36.2%	0.75	0.0048	-0.050	235	9.80	14.15	83	850	36.5%	-0.26	0.0050	-0.060
37.55	46.15	21	210	36.1%	0.72	0.0051	-0.053	240	11.50	15.80	9	719	36.4%	-0.29	0.0053	-0.062
34.40	43.00	6	196	35.9%	0.69	0.0053	-0.057	245	11.20	19.75	106	581	36.2%	-0.32	0.0056	-0.065
31.45	39.55	45	716	34.7%	0.66	0.0056	-0.059	250	13.15	21.65	23	598	35.9%	-0.35	0.0058	-0.066
28.55	36.70	86	458	35.0%	0.64	0.0058	-0.061	255	15.30	23.80	26	979	35.8%	-0.38	0.0061	-0.068
25.90	33.85	86	764	34.4%	0.61	0.0060	-0.063	260	17.65	26.20	62	5,370	35.7%	-0.41	0.0063	-0.069
22.70	31.35	33	203	34.3%	0.58	0.0061	-0.065	265	20.10	28.70		27	35.6%	-0.44	0.0065	-0.070
20.40	29.00	22	1,254	34.2%	0.55	0.0062	-0.066	270	22.75	31.35	1	28	35.5%	-0.47	0.0066	-0.070
18.20	26.85	37	624	34.1%	0.52	0.0062	-0.067	275	25.60	34.20		35	35.4%	-0.51	0.0067	-0.071
16.20	24.80	437	2,959	34.0%	0.49	0.0062	-0.067	280	28.55	37.20	6	32	35.4%	-0.54	0.0068	-0.070
14.30	22.90	67	787	33.9%	0.46	0.0062	-0.067	285	31.70	40.35		19	35.3%	-0.57	0.0068	-0.069
12.60	21.15	54	349	33.9%	0.43	0.0062	-0.066	290	35.00	42.95			34.8%	-0.60	0.0068	-0.068
11.00	19.55	6	330	33.8%	0.40	0.0061	-0.065	295	38.25	46.35		10	35.3%	-0.63	0.0068	-0.067
12.00	16.30	124	1,291	34.3%	0.37	0.0060	-0.064	300	41.40	50.65		19	34.8%	-0.66	0.0067	-0.065
10.65	15.00	144	320	34.0%	0.35	0.0058	-0.062	305	45.20	53.70		3	34.3%	-0.69	0.0066	-0.063
9.40	13.40	83	2,425	34.0%	0.32	0.0057	-0.061	310	49.05	57.60		1	34.4%	-0.72	0.0065	-0.061
7.90	12.25	25	843	33.7%	0.30	0.0055	-0.059	315	53.05	61.55			34.4%	-0.75	0.0064	-0.058
6.90	11.25	20	811	33.7%	0.28	0.0053	-0.057	320	57.15	65.80	4	2	34.5%	-0.77	0.0062	-0.056
5.95	10.30	60	496	33.6%	0.25	0.0051	-0.054	325	61.45	69.85		1	34.5%	-0.80	0.0061	-0.053
5.10	9.45	10	312	33.6%	0.23	0.0049	-0.052	330	65.75	74.40	6	3	34.9%	-0.82	0.0059	-0.051
4.35	8.70	1	223	33.6%	0.22	0.0046	-0.050	335	70.20	78.70			34.9%	-0.85	0.0058	-0.048
3.65	8.00	14	124	33.6%	0.20	0.0044	-0.048	340	74.70	83.35			35.2%	-0.87	0.0056	-0.046
3.05	7.40	1	44	33.6%	0.18	0.0042	-0.045	345	79.25	87.95		6	35.4%	-0.89	0.0054	-0.043
2.51	6.85	43	427	33.7%	0.17	0.0040	-0.043	350	83.90	92.60		1	35.7%	-0.91	0.0054	-0.039
2.01	6.35	2	39	33.7%	0.15	0.0037	-0.040	355	88.65	97.20			35.8%	-0.93	0.0052	-0.035
1.57	5.90	36	998	33.7%	0.14	0.0035	-0.038	360	93.40	102.10			36.3%	-0.95	0.0052	-0.030
0.8100	5.10	2,653	2,607	33.7%	0.12	0.0031	-0.034	370	103.10	111.80			37.2%	-0.97	0.0037	-0.037
0.0100	4.50	10	1,503	33.5%	0.10	0.0027	-0.030	380	113.00	121.70			38.8%	-0.99	0.0014	-0.056
0.0100	4.00	268	325	34.4%	0.08	0.0024	-0.026	390	123.20	131.70			41.4%	-1.00	0.0001	-0.061

Strikes exibidos: dentro de ±50% do preço do ativo subjacente. Valor intrínseco = max(0, preço − strike) para calls, max(0, strike − preço) para puts; extrínseco = preço da opção − intrínseco. Greeks e IV conforme calculados pelo feed da bolsa.

Sorriso de volatilidade — Apr 16, 2027

Página de volatilidade →

Volatilidade implícita por strike para este vencimento. Puts fora do dinheiro geralmente apresentam IV mais alta do que calls — o skew.

callsputs

AMZN cadeia de opções Amazon.com, Inc.

Sorriso de volatilidade — Apr 16, 2027

Consumo Cíclico

ETF

Tecnologia

Serviços Financeiros

Indústria

Consumo Defensivo