AMZN Optionskette Amazon.com, Inc.
Cboe delayed options data · Stand 21:49 UTC
Jede Zeile entspricht einem Strike. Die linke Hälfte zeigt den Call, die rechte den Put. Geld-/Briefkurs sind die aktuellen Quotes von Käufern und Verkäufern; Volumen sind die in dieser Sitzung gehandelten Kontrakte; Open Interest sind die offenen Kontrakte. Die hervorgehobene Zeile liegt dem Aktienkurs am nächsten.
Dieser Verfallstermin preist einen Move von etwa ±4.6% (247.09–270.84) · ATM IV 28.1% · P/C Open Interest 0.67
| CALLS | Strike | PUTS | ||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Geldkurs | Fragen | 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 | Geldkurs | Fragen | Vol | OI | IV | Δ | Γ | Θ | |
| 127.25 | 130.80 | 131 | 1.00 | 0.0000 | 0.000 | 130 | 0 | 0.0900 | 100 | 6,274 | 109.8% | -0.00 | 0.0000 | -0.002 | ||
| 124.00 | 126.10 | 19 | 89 | 177.4% | 1.00 | 0.0000 | 0.000 | 135 | 0 | 0.5000 | 1,519 | 120.3% | -0.00 | 0.0000 | -0.003 | |
| 117.50 | 120.00 | 109 | 1.00 | 0.0000 | 0.000 | 140 | 0 | 0.0200 | 2,930 | 98.6% | -0.00 | 0.0000 | -0.003 | |||
| 112.30 | 116.10 | 1 | 135 | 103.5% | 1.00 | 0.0000 | 0.000 | 145 | 0 | 0.0300 | 6 | 1,597 | 96.5% | -0.00 | 0.0000 | -0.004 |
| 107.75 | 111.10 | 100 | 458 | 123.7% | 1.00 | 0.0001 | 0.000 | 150 | 0 | 0.0100 | 6,261 | 83.5% | -0.00 | 0.0001 | -0.004 | |
| 102.35 | 106.15 | 218 | 98.8% | 1.00 | 0.0001 | 0.000 | 155 | 0.0100 | 0.0300 | 4,310 | 88.3% | -0.00 | 0.0001 | -0.004 | ||
| 97.50 | 100.30 | 2 | 356 | 1.00 | 0.0001 | 0.000 | 160 | 0.0100 | 0.0400 | 1 | 16.5K | 83.2% | -0.00 | 0.0001 | -0.005 | |
| 92.35 | 96.15 | 530 | 84.1% | 1.00 | 0.0001 | 0.000 | 165 | 0.0100 | 0.0300 | 1 | 8,040 | 78.3% | -0.00 | 0.0001 | -0.006 | |
| 87.80 | 90.60 | 2 | 293 | 1.00 | 0.0001 | 0.000 | 170 | 0.0200 | 0.0400 | 6 | 11.1K | 76.4% | -0.00 | 0.0001 | -0.006 | |
| 82.40 | 86.15 | 1 | 361 | 74.8% | 1.00 | 0.0002 | 0.000 | 175 | 0.0200 | 0.0800 | 11.8K | 75.4% | -0.00 | 0.0002 | -0.007 | |
| 77.40 | 80.00 | 1 | 577 | 1.00 | 0.0002 | 0.000 | 180 | 0.0100 | 0.0400 | 6 | 8,609 | 64.2% | -0.00 | 0.0002 | -0.008 | |
| 72.40 | 76.25 | 299 | 68.9% | 1.00 | 0.0003 | 0.000 | 185 | 0.0300 | 0.0400 | 6 | 6,267 | 63.2% | -0.00 | 0.0003 | -0.010 | |
| 67.40 | 71.00 | 1 | 1,679 | 1.00 | 0.0004 | 0.000 | 190 | 0.0300 | 0.0500 | 51 | 14.8K | 58.6% | -0.00 | 0.0004 | -0.011 | |
| 63.95 | 64.80 | 1 | 365 | 61.6% | 0.99 | 0.0005 | 0.000 | 195 | 0.0100 | 0.1000 | 43 | 7,946 | 56.9% | -0.01 | 0.0005 | -0.013 |
| 59.00 | 59.80 | 14 | 3,297 | 57.8% | 0.99 | 0.0006 | 0.000 | 200 | 0.0500 | 0.0600 | 83 | 13.3K | 52.3% | -0.01 | 0.0006 | -0.014 |
| 54.00 | 54.85 | 2 | 1,876 | 53.8% | 0.99 | 0.0008 | 0.000 | 205 | 0.0600 | 0.0900 | 21 | 8,049 | 49.3% | -0.01 | 0.0008 | -0.017 |
| 49.05 | 49.85 | 5 | 3,927 | 49.6% | 0.99 | 0.0011 | 0.000 | 210 | 0.0300 | 0.1000 | 160 | 10.7K | 43.9% | -0.01 | 0.0011 | -0.019 |
| 44.00 | 44.90 | 16 | 1,883 | 44.3% | 0.99 | 0.0015 | -0.001 | 215 | 0.0500 | 0.1000 | 12 | 8,082 | 40.6% | -0.01 | 0.0015 | -0.023 |
| 39.10 | 39.85 | 6 | 5,159 | 40.2% | 0.98 | 0.0021 | -0.008 | 220 | 0.1000 | 0.1300 | 520 | 15.6K | 38.5% | -0.02 | 0.0021 | -0.028 |
| 34.15 | 35.00 | 7 | 4,038 | 38.3% | 0.97 | 0.0031 | -0.018 | 225 | 0.1600 | 0.1800 | 135 | 10.6K | 36.0% | -0.03 | 0.0031 | -0.035 |
| 29.25 | 29.95 | 316 | 6,190 | 32.4% | 0.96 | 0.0046 | -0.033 | 230 | 0.2600 | 0.3100 | 1,383 | 16.7K | 34.2% | -0.04 | 0.0047 | -0.048 |
| 24.45 | 25.25 | 286 | 4,207 | 32.9% | 0.94 | 0.0072 | -0.054 | 235 | 0.4300 | 0.4800 | 1,154 | 8,540 | 32.1% | -0.06 | 0.0072 | -0.066 |
| 22.10 | 22.90 | 100 | 18 | 32.0% | 0.92 | 0.0089 | -0.067 | 237.5 | 0.5700 | 0.6200 | 88 | 2,962 | 31.3% | -0.08 | 0.0090 | -0.079 |
| 19.80 | 20.50 | 275 | 8,911 | 30.7% | 0.90 | 0.0109 | -0.083 | 240 | 0.7700 | 0.8100 | 586 | 13.1K | 30.7% | -0.10 | 0.0110 | -0.093 |
| 17.55 | 18.15 | 5 | 62 | 29.6% | 0.87 | 0.0133 | -0.100 | 242.5 | 0.9700 | 1.07 | 466 | 1,310 | 29.9% | -0.13 | 0.0134 | -0.109 |
| 15.40 | 16.15 | 55 | 14.2K | 29.8% | 0.84 | 0.0159 | -0.118 | 245 | 1.35 | 1.42 | 354 | 8,482 | 29.6% | -0.16 | 0.0160 | -0.127 |
| 13.50 | 13.95 | 22 | 54 | 29.4% | 0.80 | 0.0186 | -0.137 | 247.5 | 1.74 | 1.87 | 98 | 618 | 29.0% | -0.21 | 0.0188 | -0.144 |
| 11.55 | 12.55 | 592 | 15.9K | 28.4% | 0.75 | 0.0213 | -0.155 | 250 | 2.33 | 2.44 | 2,410 | 17.0K | 28.7% | -0.26 | 0.0215 | -0.161 |
| 9.80 | 10.20 | 83 | 145 | 28.7% | 0.69 | 0.0236 | -0.172 | 252.5 | 3.00 | 3.20 | 172 | 506 | 28.5% | -0.31 | 0.0239 | -0.177 |
| 8.20 | 8.90 | 4,278 | 8,787 | 28.2% | 0.63 | 0.0254 | -0.185 | 255 | 3.90 | 4.05 | 643 | 7,987 | 28.3% | -0.38 | 0.0257 | -0.190 |
| 6.75 | 7.05 | 570 | 1,133 | 28.1% | 0.56 | 0.0264 | -0.194 | 257.5 | 4.85 | 5.15 | 425 | 415 | 28.3% | -0.44 | 0.0268 | -0.198 |
| 5.50 | 5.75 | 5,125 | 24.4K | 28.1% | 0.50 | 0.0267 | -0.198 | 260 | 6.15 | 6.35 | 649 | 11.8K | 28.1% | -0.51 | 0.0271 | -0.200 |
| 4.40 | 4.65 | 527 | 1,528 | 28.2% | 0.43 | 0.0263 | -0.195 | 262.5 | 7.45 | 7.80 | 107 | 628 | 27.9% | -0.58 | 0.0267 | -0.196 |
| 3.50 | 3.75 | 7,235 | 14.7K | 28.2% | 0.37 | 0.0252 | -0.187 | 265 | 9.05 | 9.40 | 256 | 3,169 | 28.0% | -0.64 | 0.0256 | -0.187 |
| 2.72 | 2.89 | 1,144 | 1,876 | 28.2% | 0.31 | 0.0235 | -0.174 | 267.5 | 10.75 | 11.15 | 3 | 117 | 28.0% | -0.70 | 0.0240 | -0.174 |
| 2.14 | 2.23 | 4,934 | 25.9K | 28.3% | 0.25 | 0.0214 | -0.159 | 270 | 12.45 | 13.25 | 70 | 9,585 | 28.1% | -0.76 | 0.0219 | -0.157 |
| 1.63 | 1.75 | 291 | 1,559 | 28.6% | 0.21 | 0.0190 | -0.141 | 272.5 | 14.35 | 15.30 | 3 | 70 | 28.0% | -0.80 | 0.0194 | -0.138 |
| 1.24 | 1.32 | 1,910 | 20.9K | 28.7% | 0.17 | 0.0165 | -0.123 | 275 | 16.45 | 17.45 | 28 | 3,623 | 28.1% | -0.84 | 0.0169 | -0.119 |
| 0.9400 | 1.04 | 182 | 2,441 | 29.1% | 0.13 | 0.0141 | -0.106 | 277.5 | 18.65 | 19.65 | 5 | 28.1% | -0.88 | 0.0144 | -0.100 | |
| 0.7100 | 0.7600 | 7,743 | 40.0K | 29.1% | 0.11 | 0.0118 | -0.091 | 280 | 20.90 | 21.95 | 9 | 4,377 | 28.0% | -0.91 | 0.0120 | -0.082 |
| 0.5400 | 0.6200 | 408 | 957 | 29.8% | 0.08 | 0.0098 | -0.077 | 282.5 | 23.25 | 24.30 | 10 | 61 | 28.0% | -0.93 | 0.0107 | -0.066 |
| 0.4100 | 0.4500 | 2,396 | 17.0K | 29.9% | 0.07 | 0.0081 | -0.065 | 285 | 25.65 | 26.70 | 32 | 923 | 28.0% | -0.95 | 0.0097 | -0.055 |
| 0.2500 | 0.2800 | 1,562 | 23.3K | 31.1% | 0.04 | 0.0054 | -0.046 | 290 | 30.65 | 31.50 | 1 | 581 | -0.98 | 0.0069 | -0.055 | |
| 0.1500 | 0.1900 | 218 | 12.2K | 32.4% | 0.03 | 0.0036 | -0.033 | 295 | 35.65 | 36.50 | -0.99 | 0.0030 | -0.078 | |||
| 0.1000 | 0.1200 | 458 | 35.8K | 33.4% | 0.02 | 0.0025 | -0.024 | 300 | 40.65 | 41.50 | 27 | 18 | -1.00 | 0.0007 | -0.099 | |
| 0.0600 | 0.0800 | 204 | 9,246 | 34.7% | 0.01 | 0.0018 | -0.018 | 305 | 45.65 | 46.50 | -1.00 | 0.0000 | -0.112 | |||
| 0.0500 | 0.0600 | 100 | 9,493 | 36.6% | 0.01 | 0.0012 | -0.014 | 310 | 50.65 | 51.50 | 1 | -1.00 | 0.0000 | -0.118 | ||
| 0.0300 | 0.0800 | 75 | 12.6K | 39.4% | 0.01 | 0.0009 | -0.011 | 315 | 55.65 | 56.50 | -1.00 | 0.0000 | -0.121 | |||
| 0.0200 | 0.0300 | 50 | 15.5K | 38.7% | 0.01 | 0.0007 | -0.009 | 320 | 60.65 | 61.50 | -1.00 | 0.0000 | -0.123 | |||
| 0 | 0.0300 | 21 | 7,258 | 41.2% | 0.00 | 0.0006 | -0.008 | 325 | 65.25 | 67.40 | 61.8% | -1.00 | 0.0000 | -0.124 | ||
| 0.0100 | 0.1000 | 4 | 6,029 | 47.5% | 0.00 | 0.0005 | -0.007 | 330 | 70.40 | 72.65 | 69.8% | -1.00 | 0.0000 | -0.124 | ||
| 0 | 0.0600 | 1 | 19.9K | 47.8% | 0.00 | 0.0004 | -0.006 | 335 | 74.95 | 77.65 | 67.7% | -1.00 | 0.0000 | -0.125 | ||
| 0 | 0.0100 | 46 | 6,391 | 42.2% | 0.00 | 0.0003 | -0.005 | 340 | 80.55 | 82.25 | 73.7% | -1.00 | 0.0000 | -0.125 | ||
| 0 | 0.0100 | 443 | 646 | 44.3% | 0.00 | 0.0003 | -0.005 | 345 | 84.95 | 87.45 | 70.3% | -1.00 | 0.0000 | -0.125 | ||
| 0 | 0.0100 | 46 | 19.1K | 46.3% | 0.00 | 0.0002 | -0.005 | 350 | 89.40 | 92.70 | -1.00 | 0.0000 | -0.125 | |||
| 0 | 0.0200 | 1 | 53 | 51.0% | 0.00 | 0.0002 | -0.004 | 355 | 94.30 | 98.00 | 73.0% | -1.00 | 0.0000 | -0.126 | ||
| 0 | 0.0900 | 1 | 5,946 | 61.0% | 0.00 | 0.0002 | -0.004 | 360 | 99.20 | 103.00 | -1.00 | 0.0000 | -0.126 | |||
| 0 | 0.0500 | 6,987 | 61.8% | 0.00 | 0.0001 | -0.004 | 370 | 109.25 | 113.00 | 1 | 77.7% | -1.00 | 0.0000 | -0.126 | ||
| 0 | 0.9500 | 329 | 68.3% | 0.00 | 0.0001 | -0.003 | 375 | 115.00 | 117.65 | 92.5% | -1.00 | 0.0000 | -0.126 | |||
| 0 | 0.0400 | 10 | 3,932 | 64.6% | 0.00 | 0.0001 | -0.003 | 380 | 120.10 | 122.65 | 96.9% | -1.00 | 0.0000 | -0.126 | ||
Angezeigte Strikes: innerhalb von ±50 % des Basiswertpreises. Innerer Wert = max(0, Kurs − Strike) bei Calls, max(0, Strike − Kurs) bei Puts; Zeitwert = Optionspreis − innerer Wert. Greeks und IV gemäß Berechnung des Börsendatenfeeds.
Volatility Smile — Sep 18, 2026
Volatilitätsseite →Implizite Volatilität je Strike für diesen Verfallstermin. Out-of-the-money-Puts werden in der Regel mit höherer IV bepreist als Calls — der Skew.
CallsPuts