AMZN cadena de opciones Amazon.com, Inc.
Cboe delayed options data · a fecha de 18:33 UTC
Cada fila corresponde a un strike. La mitad izquierda es el call, la mitad derecha el put. El bid/ask es lo que compradores y vendedores cotizan actualmente; el volumen son los contratos negociados en la sesión; el open interest son los contratos vigentes. La fila resaltada es la más cercana al precio de la acción.
Este vencimiento descuenta un movimiento de aproximadamente ±4.6% (247.25–271.20) · ATM IV 28.3% · P/C interés abierto 0.67
| CALLS | Strike | PUTS | ||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Bid | Preguntar | 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 | Preguntar | Vol | OI | IV | Δ | Γ | Θ | |
| 128.25 | 130.40 | 131 | 1.00 | 0.0000 | 0.000 | 130 | 0 | 0.0200 | 100 | 6,274 | 109.7% | -0.00 | 0.0000 | -0.002 | ||
| 123.30 | 125.00 | 19 | 89 | 1.00 | 0.0000 | 0.000 | 135 | 0 | 0.1000 | 1,519 | 120.3% | -0.00 | 0.0000 | -0.003 | ||
| 118.30 | 120.00 | 109 | 1.00 | 0.0000 | 0.000 | 140 | 0 | 0.0200 | 2,930 | 98.6% | -0.00 | 0.0000 | -0.003 | |||
| 113.30 | 115.95 | 1 | 135 | 121.1% | 1.00 | 0.0000 | 0.000 | 145 | 0 | 0.0300 | 6 | 1,597 | 96.5% | -0.00 | 0.0000 | -0.004 |
| 108.30 | 111.00 | 100 | 458 | 116.1% | 1.00 | 0.0001 | 0.000 | 150 | 0 | 0.0100 | 6,261 | 83.5% | -0.00 | 0.0001 | -0.004 | |
| 102.65 | 105.60 | 218 | 1.00 | 0.0001 | 0.000 | 155 | 0.0100 | 0.0300 | 4,310 | 88.3% | -0.00 | 0.0001 | -0.005 | |||
| 98.35 | 100.50 | 356 | 1.00 | 0.0001 | 0.000 | 160 | 0.0100 | 0.0400 | 1 | 16.5K | 85.0% | -0.00 | 0.0001 | -0.005 | ||
| 93.35 | 95.85 | 530 | 89.3% | 1.00 | 0.0001 | 0.000 | 165 | 0.0100 | 0.0300 | 1 | 8,040 | 78.3% | -0.00 | 0.0001 | -0.006 | |
| 88.35 | 90.75 | 293 | 70.5% | 1.00 | 0.0002 | 0.000 | 170 | 0.0200 | 0.0500 | 11.1K | 77.6% | -0.00 | 0.0002 | -0.007 | ||
| 82.90 | 85.55 | 1 | 361 | 1.00 | 0.0002 | 0.000 | 175 | 0.0100 | 0.0400 | 11.8K | 70.3% | -0.00 | 0.0002 | -0.008 | ||
| 77.70 | 80.00 | 1 | 577 | 1.00 | 0.0002 | 0.000 | 180 | 0.0200 | 0.0300 | 1 | 8,609 | 65.7% | -0.00 | 0.0002 | -0.009 | |
| 72.70 | 75.40 | 299 | 1.00 | 0.0003 | 0.000 | 185 | 0.0300 | 0.0400 | 1 | 6,267 | 63.2% | -0.00 | 0.0003 | -0.010 | ||
| 68.90 | 70.10 | 1 | 1,679 | 1.00 | 0.0004 | 0.000 | 190 | 0.0400 | 0.0500 | 1 | 14.8K | 60.3% | -0.00 | 0.0004 | -0.011 | |
| 64.35 | 65.20 | 1 | 365 | 66.7% | 0.99 | 0.0005 | 0.000 | 195 | 0.0400 | 0.0500 | 41 | 7,946 | 55.7% | -0.01 | 0.0005 | -0.013 |
| 59.40 | 60.10 | 13 | 3,297 | 59.7% | 0.99 | 0.0007 | 0.000 | 200 | 0.0500 | 0.0700 | 14 | 13.3K | 53.0% | -0.01 | 0.0007 | -0.015 |
| 54.25 | 55.20 | 1,876 | 52.8% | 0.99 | 0.0009 | 0.000 | 205 | 0.0600 | 0.0800 | 21 | 8,049 | 49.4% | -0.01 | 0.0009 | -0.018 | |
| 49.40 | 50.15 | 5 | 3,927 | 50.1% | 0.99 | 0.0011 | 0.000 | 210 | 0.0800 | 0.0900 | 57 | 10.7K | 46.0% | -0.01 | 0.0012 | -0.021 |
| 44.30 | 45.30 | 16 | 1,883 | 45.8% | 0.99 | 0.0015 | -0.002 | 215 | 0.0900 | 0.1300 | 5 | 8,082 | 43.0% | -0.01 | 0.0016 | -0.024 |
| 39.40 | 40.20 | 6 | 5,159 | 40.6% | 0.98 | 0.0021 | -0.009 | 220 | 0.1300 | 0.1500 | 34 | 15.6K | 39.8% | -0.02 | 0.0022 | -0.029 |
| 34.40 | 35.30 | 5 | 4,038 | 37.2% | 0.97 | 0.0031 | -0.019 | 225 | 0.1800 | 0.2000 | 42 | 10.6K | 36.8% | -0.03 | 0.0031 | -0.037 |
| 29.45 | 30.30 | 303 | 6,190 | 32.7% | 0.96 | 0.0046 | -0.033 | 230 | 0.2800 | 0.2900 | 151 | 16.7K | 34.4% | -0.04 | 0.0046 | -0.048 |
| 24.70 | 25.55 | 281 | 4,207 | 32.4% | 0.94 | 0.0071 | -0.054 | 235 | 0.4500 | 0.4600 | 1,082 | 8,540 | 32.4% | -0.06 | 0.0071 | -0.067 |
| 22.35 | 23.40 | 100 | 18 | 33.0% | 0.92 | 0.0087 | -0.067 | 237.5 | 0.5600 | 0.6100 | 42 | 2,962 | 31.5% | -0.08 | 0.0088 | -0.079 |
| 20.30 | 20.75 | 136 | 8,911 | 31.6% | 0.90 | 0.0107 | -0.083 | 240 | 0.7500 | 0.7800 | 498 | 13.1K | 30.7% | -0.10 | 0.0108 | -0.093 |
| 17.90 | 18.50 | 5 | 62 | 30.2% | 0.87 | 0.0130 | -0.100 | 242.5 | 1.00 | 1.04 | 355 | 1,310 | 30.2% | -0.13 | 0.0131 | -0.109 |
| 15.65 | 16.40 | 53 | 14.2K | 29.6% | 0.84 | 0.0155 | -0.118 | 245 | 1.33 | 1.37 | 307 | 8,482 | 29.6% | -0.16 | 0.0157 | -0.126 |
| 13.60 | 14.25 | 17 | 54 | 28.9% | 0.80 | 0.0182 | -0.136 | 247.5 | 1.71 | 1.81 | 88 | 618 | 29.1% | -0.20 | 0.0184 | -0.144 |
| 11.95 | 12.30 | 492 | 15.9K | 29.5% | 0.75 | 0.0208 | -0.154 | 250 | 2.27 | 2.37 | 812 | 17.0K | 28.8% | -0.25 | 0.0210 | -0.161 |
| 10.15 | 10.45 | 81 | 145 | 29.0% | 0.70 | 0.0232 | -0.171 | 252.5 | 2.96 | 3.10 | 148 | 506 | 28.6% | -0.31 | 0.0234 | -0.176 |
| 8.55 | 8.80 | 4,112 | 8,787 | 28.9% | 0.63 | 0.0250 | -0.185 | 255 | 3.75 | 3.95 | 567 | 7,987 | 28.2% | -0.37 | 0.0253 | -0.189 |
| 7.05 | 7.30 | 504 | 1,133 | 28.7% | 0.57 | 0.0261 | -0.194 | 257.5 | 4.75 | 5.00 | 406 | 415 | 28.1% | -0.43 | 0.0264 | -0.197 |
| 5.80 | 5.95 | 4,275 | 24.4K | 28.6% | 0.50 | 0.0265 | -0.198 | 260 | 6.00 | 6.20 | 630 | 11.8K | 28.1% | -0.50 | 0.0268 | -0.201 |
| 4.65 | 4.85 | 509 | 1,528 | 28.5% | 0.44 | 0.0262 | -0.197 | 262.5 | 7.35 | 7.60 | 105 | 628 | 28.0% | -0.57 | 0.0265 | -0.198 |
| 3.75 | 3.85 | 2,748 | 14.7K | 28.6% | 0.38 | 0.0251 | -0.190 | 265 | 8.85 | 9.15 | 248 | 3,169 | 27.8% | -0.63 | 0.0255 | -0.190 |
| 2.94 | 3.10 | 1,068 | 1,876 | 28.7% | 0.32 | 0.0235 | -0.178 | 267.5 | 10.55 | 10.85 | 3 | 117 | 27.8% | -0.69 | 0.0240 | -0.178 |
| 2.30 | 2.35 | 4,338 | 25.9K | 28.6% | 0.26 | 0.0215 | -0.163 | 270 | 12.40 | 13.10 | 40 | 9,585 | 28.9% | -0.74 | 0.0220 | -0.162 |
| 1.77 | 1.86 | 251 | 1,559 | 28.9% | 0.22 | 0.0192 | -0.146 | 272.5 | 14.40 | 15.15 | 3 | 70 | 29.3% | -0.79 | 0.0196 | -0.144 |
| 1.37 | 1.41 | 1,522 | 20.9K | 29.0% | 0.17 | 0.0168 | -0.129 | 275 | 16.45 | 17.25 | 28 | 3,623 | 29.4% | -0.84 | 0.0172 | -0.125 |
| 1.04 | 1.10 | 136 | 2,441 | 29.3% | 0.14 | 0.0144 | -0.112 | 277.5 | 18.65 | 19.50 | 5 | 30.0% | -0.87 | 0.0147 | -0.106 | |
| 0.8000 | 0.8400 | 1,471 | 40.0K | 29.6% | 0.11 | 0.0122 | -0.096 | 280 | 20.70 | 21.75 | 9 | 4,377 | 29.1% | -0.90 | 0.0124 | -0.088 |
| 0.6100 | 0.6300 | 394 | 957 | 29.9% | 0.09 | 0.0102 | -0.082 | 282.5 | 23.10 | 24.10 | 10 | 61 | 29.9% | -0.92 | 0.0108 | -0.071 |
| 0.4700 | 0.4900 | 1,267 | 17.0K | 30.3% | 0.07 | 0.0084 | -0.069 | 285 | 25.60 | 26.50 | 32 | 923 | 31.5% | -0.94 | 0.0096 | -0.057 |
| 0.2800 | 0.2900 | 1,271 | 23.3K | 31.2% | 0.05 | 0.0057 | -0.049 | 290 | 30.10 | 31.30 | 1 | 581 | -0.97 | 0.0075 | -0.050 | |
| 0.1700 | 0.1900 | 200 | 12.2K | 32.3% | 0.03 | 0.0039 | -0.035 | 295 | 35.15 | 36.25 | -0.99 | 0.0038 | -0.069 | |||
| 0.1100 | 0.1200 | 254 | 35.8K | 33.5% | 0.02 | 0.0026 | -0.026 | 300 | 40.15 | 41.25 | 18 | -1.00 | 0.0010 | -0.091 | ||
| 0.0700 | 0.0800 | 160 | 9,246 | 34.7% | 0.01 | 0.0018 | -0.019 | 305 | 45.15 | 46.25 | -1.00 | 0.0000 | -0.106 | |||
| 0.0500 | 0.0600 | 81 | 9,493 | 36.2% | 0.01 | 0.0013 | -0.015 | 310 | 50.15 | 51.25 | 1 | -1.00 | 0.0000 | -0.114 | ||
| 0.0300 | 0.0800 | 71 | 12.6K | 39.1% | 0.01 | 0.0010 | -0.012 | 315 | 55.20 | 56.25 | -1.00 | 0.0000 | -0.117 | |||
| 0.0200 | 0.0300 | 15 | 15.5K | 38.4% | 0.01 | 0.0007 | -0.009 | 320 | 60.15 | 61.25 | -1.00 | 0.0000 | -0.120 | |||
| 0.0200 | 0.0300 | 7 | 7,258 | 40.9% | 0.00 | 0.0006 | -0.008 | 325 | 65.25 | 67.40 | 68.0% | -1.00 | 0.0000 | -0.121 | ||
| 0.0100 | 0.0800 | 3 | 6,029 | 46.2% | 0.00 | 0.0005 | -0.007 | 330 | 69.95 | 72.65 | 71.2% | -1.00 | 0.0000 | -0.121 | ||
| 0.0100 | 0.0300 | 1 | 19.9K | 44.9% | 0.00 | 0.0004 | -0.006 | 335 | 74.85 | 77.65 | 73.7% | -1.00 | 0.0000 | -0.122 | ||
| 0.0100 | 0.0500 | 2 | 6,391 | 49.1% | 0.00 | 0.0003 | -0.005 | 340 | 79.95 | 82.65 | 78.1% | -1.00 | 0.0000 | -0.122 | ||
| 0 | 0.0100 | 442 | 646 | 44.0% | 0.00 | 0.0003 | -0.005 | 345 | 84.65 | 87.45 | 75.8% | -1.00 | 0.0000 | -0.122 | ||
| 0 | 0.0100 | 42 | 19.1K | 46.0% | 0.00 | 0.0002 | -0.004 | 350 | 90.25 | 92.65 | 87.6% | -1.00 | 0.0000 | -0.122 | ||
| 0 | 0.0200 | 53 | 50.7% | 0.00 | 0.0002 | -0.004 | 355 | 95.30 | 97.65 | 91.3% | -1.00 | 0.0000 | -0.123 | |||
| 0 | 0.0700 | 1 | 5,946 | 59.1% | 0.00 | 0.0002 | -0.004 | 360 | 100.25 | 102.65 | 94.0% | -1.00 | 0.0000 | -0.123 | ||
| 0 | 0.0500 | 6,987 | 61.5% | 0.00 | 0.0001 | -0.003 | 370 | 110.15 | 112.65 | 1 | 99.2% | -1.00 | 0.0000 | -0.123 | ||
| 0 | 0.1000 | 329 | 68.0% | 0.00 | 0.0001 | -0.003 | 375 | 115.00 | 117.70 | 101.1% | -1.00 | 0.0000 | -0.123 | |||
| 0 | 0.0400 | 10 | 3,932 | 64.3% | 0.00 | 0.0001 | -0.003 | 380 | 120.10 | 122.65 | 104.6% | -1.00 | 0.0000 | -0.123 | ||
Strikes mostrados: dentro del ±50% del precio del subyacente. Valor intrínseco = máx(0, precio − strike) para calls, máx(0, strike − precio) para puts; extrínseco = precio de la opción − intrínseco. Griegas e IV según los calcula el feed del mercado.
Sonrisa de volatilidad — Sep 18, 2026
Página de volatilidad →Volatilidad implícita por strike para este vencimiento. Los puts fuera del dinero suelen tener una IV más alta que los calls — el skew.
callsputs