AMZN chaîne d'options Amazon.com, Inc.
Cboe delayed options data · au 21:50 UTC
Chaque ligne correspond à un strike. La moitié gauche concerne le call, la moitié droite le put. Le bid/ask correspond aux cotations actuelles des acheteurs et vendeurs ; le volume indique les contrats échangés lors de cette séance ; l'open interest représente les contrats en cours. La ligne mise en évidence est la plus proche du cours de l'action.
Cette échéance intègre un mouvement d'environ ±9.3% (238.57–287.43) · ATM IV 40.0% · P/C open interest 0.50
| CALLS | Strike | PUTS | ||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Offre | Demander | 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 | Offre | Demander | Vol | OI | IV | Δ | Γ | Θ | |
| 126.30 | 130.00 | 164 | 91.4% | 1.00 | 0.0001 | 0.000 | 135 | 0 | 0.2000 | 238 | 83.6% | -0.00 | 0.0001 | -0.004 | ||
| 121.20 | 125.20 | 136 | 89.6% | 1.00 | 0.0001 | 0.000 | 140 | 0 | 0.2400 | 12 | 380 | 89.3% | -0.00 | 0.0001 | -0.005 | |
| 116.35 | 119.85 | 2 | 99 | 58.5% | 1.00 | 0.0001 | 0.000 | 145 | 0.0200 | 0.0900 | 52 | 1,443 | 77.7% | -0.00 | 0.0001 | -0.006 |
| 111.25 | 114.90 | 1 | 143 | 1.00 | 0.0001 | 0.000 | 150 | 0.0400 | 0.0500 | 13 | 5,736 | 72.1% | -0.00 | 0.0001 | -0.007 | |
| 106.20 | 110.10 | 143 | 59.3% | 1.00 | 0.0002 | 0.000 | 155 | 0.0300 | 0.0900 | 947 | 554 | 70.3% | -0.00 | 0.0002 | -0.008 | |
| 101.45 | 105.15 | 1 | 191 | 73.2% | 1.00 | 0.0002 | 0.000 | 160 | 0.0500 | 0.1200 | 3 | 2,015 | 69.0% | -0.00 | 0.0002 | -0.010 |
| 96.35 | 100.00 | 10 | 147 | 0.99 | 0.0003 | 0.000 | 165 | 0.0700 | 0.1400 | 1 | 1,292 | 66.8% | -0.01 | 0.0003 | -0.011 | |
| 91.40 | 95.40 | 1 | 213 | 64.0% | 0.99 | 0.0004 | -0.002 | 170 | 0.0900 | 0.1100 | 3 | 1,693 | 62.5% | -0.01 | 0.0004 | -0.013 |
| 88.05 | 89.50 | 47 | 166 | 75.1% | 0.99 | 0.0005 | -0.005 | 175 | 0.1200 | 0.1800 | 17 | 1,438 | 61.9% | -0.01 | 0.0005 | -0.016 |
| 81.85 | 84.50 | 1,265 | 0.99 | 0.0006 | -0.008 | 180 | 0.1500 | 0.1700 | 12 | 3,884 | 58.5% | -0.01 | 0.0006 | -0.019 | ||
| 76.65 | 80.55 | 129 | 60.9% | 0.99 | 0.0008 | -0.013 | 185 | 0.1300 | 0.2300 | 3 | 2,210 | 55.6% | -0.01 | 0.0008 | -0.022 | |
| 71.60 | 75.00 | 13 | 1,293 | 38.6% | 0.98 | 0.0010 | -0.017 | 190 | 0.1900 | 0.2800 | 49 | 11.4K | 53.9% | -0.02 | 0.0010 | -0.026 |
| 66.65 | 70.35 | 5 | 197 | 48.7% | 0.98 | 0.0012 | -0.023 | 195 | 0.3100 | 0.3900 | 53 | 4,663 | 53.4% | -0.02 | 0.0013 | -0.032 |
| 62.35 | 65.35 | 17 | 1,564 | 53.1% | 0.97 | 0.0016 | -0.030 | 200 | 0.3900 | 0.4700 | 524 | 9,953 | 51.3% | -0.03 | 0.0016 | -0.038 |
| 56.95 | 60.40 | 493 | 45.1% | 0.96 | 0.0020 | -0.038 | 205 | 0.5100 | 0.6100 | 32 | 3,343 | 49.7% | -0.04 | 0.0020 | -0.046 | |
| 52.85 | 54.55 | 202 | 806 | 41.5% | 0.95 | 0.0026 | -0.048 | 210 | 0.6500 | 0.7200 | 256 | 9,978 | 47.5% | -0.05 | 0.0026 | -0.055 |
| 48.50 | 49.95 | 2 | 1,216 | 45.4% | 0.94 | 0.0033 | -0.060 | 215 | 0.8900 | 0.9800 | 497 | 13.9K | 46.5% | -0.06 | 0.0033 | -0.066 |
| 43.60 | 45.30 | 6 | 2,528 | 43.4% | 0.92 | 0.0041 | -0.073 | 220 | 1.17 | 1.32 | 320 | 11.5K | 45.3% | -0.08 | 0.0041 | -0.079 |
| 38.90 | 40.90 | 5 | 570 | 42.8% | 0.90 | 0.0051 | -0.088 | 225 | 1.60 | 1.72 | 455 | 8,516 | 44.2% | -0.10 | 0.0052 | -0.094 |
| 35.00 | 36.45 | 9 | 3,341 | 43.7% | 0.87 | 0.0063 | -0.106 | 230 | 2.17 | 2.24 | 650 | 17.0K | 43.3% | -0.13 | 0.0063 | -0.111 |
| 31.90 | 35.05 | 1 | 42.7% | 0.86 | 0.0069 | -0.115 | 232.5 | 2.44 | 2.71 | 34 | 1,916 | 43.0% | -0.14 | 0.0069 | -0.119 | |
| 30.85 | 32.60 | 6 | 1,770 | 41.5% | 0.84 | 0.0075 | -0.124 | 235 | 2.83 | 3.05 | 407 | 9,711 | 42.6% | -0.16 | 0.0076 | -0.129 |
| 27.85 | 30.45 | 1 | 41.1% | 0.82 | 0.0082 | -0.134 | 237.5 | 3.35 | 3.55 | 151 | 20 | 42.6% | -0.18 | 0.0082 | -0.138 | |
| 27.20 | 27.70 | 166 | 9,631 | 42.2% | 0.80 | 0.0088 | -0.143 | 240 | 3.85 | 4.00 | 1,677 | 18.9K | 41.9% | -0.21 | 0.0089 | -0.147 |
| 23.85 | 26.55 | 40.5% | 0.77 | 0.0094 | -0.152 | 242.5 | 4.40 | 4.65 | 88 | 42 | 41.9% | -0.23 | 0.0095 | -0.156 | ||
| 23.20 | 24.10 | 37 | 6,387 | 41.5% | 0.75 | 0.0101 | -0.161 | 245 | 5.05 | 5.30 | 340 | 9,596 | 41.6% | -0.25 | 0.0101 | -0.164 |
| 20.80 | 22.90 | 2 | 2 | 41.2% | 0.72 | 0.0106 | -0.169 | 247.5 | 5.75 | 6.00 | 48 | 28 | 41.3% | -0.28 | 0.0107 | -0.172 |
| 20.00 | 20.35 | 368 | 22.1K | 40.8% | 0.69 | 0.0112 | -0.176 | 250 | 6.50 | 6.70 | 946 | 24.9K | 41.0% | -0.31 | 0.0113 | -0.179 |
| 17.10 | 19.95 | 1 | 4 | 40.9% | 0.66 | 0.0116 | -0.182 | 252.5 | 7.40 | 7.70 | 28 | 21 | 40.9% | -0.34 | 0.0118 | -0.185 |
| 16.60 | 17.15 | 705 | 22.2K | 40.3% | 0.63 | 0.0121 | -0.188 | 255 | 8.30 | 8.55 | 389 | 12.2K | 40.7% | -0.37 | 0.0122 | -0.191 |
| 14.55 | 16.15 | 12 | 57 | 40.0% | 0.60 | 0.0124 | -0.192 | 257.5 | 9.30 | 9.45 | 58 | 63 | 40.7% | -0.40 | 0.0125 | -0.195 |
| 13.95 | 14.20 | 1,722 | 18.3K | 40.2% | 0.57 | 0.0127 | -0.195 | 260 | 10.40 | 10.55 | 560 | 9,810 | 40.6% | -0.43 | 0.0128 | -0.197 |
| 12.45 | 12.90 | 184 | 626 | 39.7% | 0.54 | 0.0129 | -0.196 | 262.5 | 11.60 | 11.90 | 804 | 1,278 | 40.3% | -0.47 | 0.0130 | -0.199 |
| 11.30 | 11.60 | 17.9K | 22.8K | 39.6% | 0.51 | 0.0130 | -0.196 | 265 | 12.85 | 13.00 | 837 | 7,359 | 40.2% | -0.50 | 0.0132 | -0.199 |
| 10.15 | 10.60 | 535 | 287 | 39.5% | 0.47 | 0.0130 | -0.195 | 267.5 | 14.25 | 14.35 | 134 | 7 | 40.0% | -0.53 | 0.0132 | -0.198 |
| 9.20 | 9.60 | 1,015 | 38.4K | 39.6% | 0.44 | 0.0130 | -0.193 | 270 | 15.65 | 16.05 | 12 | 4,281 | 39.8% | -0.56 | 0.0132 | -0.195 |
| 8.15 | 8.40 | 72 | 203 | 39.1% | 0.41 | 0.0128 | -0.189 | 272.5 | 17.15 | 17.80 | 3 | 40.0% | -0.60 | 0.0130 | -0.191 | |
| 7.35 | 7.50 | 752 | 15.3K | 39.1% | 0.38 | 0.0126 | -0.185 | 275 | 18.75 | 19.70 | 3 | 1,894 | 40.5% | -0.63 | 0.0128 | -0.187 |
| 6.40 | 6.65 | 26 | 71 | 39.0% | 0.35 | 0.0123 | -0.179 | 277.5 | 19.60 | 21.95 | 2 | 101 | 39.9% | -0.66 | 0.0125 | -0.181 |
| 5.75 | 5.90 | 2,445 | 21.0K | 39.0% | 0.32 | 0.0119 | -0.172 | 280 | 21.85 | 23.70 | 11 | 2,568 | 41.3% | -0.69 | 0.0122 | -0.174 |
| 4.35 | 4.55 | 514 | 10.1K | 38.6% | 0.27 | 0.0110 | -0.157 | 285 | 25.75 | 27.05 | 3 | 1,601 | 40.3% | -0.74 | 0.0113 | -0.159 |
| 3.40 | 3.50 | 16.1K | 51.6K | 38.7% | 0.22 | 0.0098 | -0.140 | 290 | 28.95 | 31.15 | 529 | 38.8% | -0.79 | 0.0102 | -0.142 | |
| 2.47 | 2.67 | 505 | 24.4K | 38.4% | 0.18 | 0.0087 | -0.122 | 295 | 33.80 | 35.55 | 541 | 41.0% | -0.84 | 0.0091 | -0.124 | |
| 1.96 | 1.99 | 2,485 | 23.1K | 38.7% | 0.14 | 0.0074 | -0.104 | 300 | 37.70 | 40.45 | 651 | 41.4% | -0.88 | 0.0079 | -0.106 | |
| 1.38 | 1.51 | 557 | 15.8K | 38.5% | 0.11 | 0.0063 | -0.088 | 305 | 42.55 | 44.45 | 1,300 | 41.0% | -0.91 | 0.0068 | -0.089 | |
| 1.07 | 1.15 | 412 | 9,108 | 38.8% | 0.09 | 0.0052 | -0.073 | 310 | 46.15 | 49.60 | 2 | 208 | 38.8% | -0.93 | 0.0058 | -0.076 |
| 0.7800 | 0.8600 | 146 | 5,780 | 39.0% | 0.07 | 0.0043 | -0.061 | 315 | 52.15 | 53.80 | 2 | 201 | 42.6% | -0.95 | 0.0048 | -0.063 |
| 0.5800 | 0.6400 | 544 | 34.4K | 39.3% | 0.05 | 0.0035 | -0.050 | 320 | 55.80 | 59.60 | 50 | 18 | 42.1% | -0.97 | 0.0043 | -0.053 |
| 0.3900 | 0.4900 | 55 | 21.5K | 39.3% | 0.04 | 0.0028 | -0.041 | 325 | 60.75 | 64.45 | 112 | 5 | 43.0% | -0.98 | 0.0033 | -0.042 |
| 0.2700 | 0.3600 | 31 | 3,282 | 39.3% | 0.03 | 0.0023 | -0.034 | 330 | 65.75 | 69.40 | 2 | 44.9% | -0.99 | 0.0021 | -0.036 | |
| 0.2200 | 0.2600 | 109 | 2,191 | 39.8% | 0.03 | 0.0019 | -0.028 | 335 | 70.75 | 74.40 | 47.3% | -1.00 | 0.0009 | -0.030 | ||
| 0.1400 | 0.2400 | 78 | 3,932 | 40.4% | 0.02 | 0.0015 | -0.023 | 340 | 75.75 | 79.40 | 2 | 49.7% | -1.00 | 0.0001 | -0.030 | |
| 0.1100 | 0.1900 | 4 | 181 | 41.0% | 0.02 | 0.0012 | -0.019 | 345 | 80.75 | 84.40 | 51.9% | -1.00 | 0.0000 | -0.030 | ||
| 0.1100 | 0.1900 | 26 | 20.7K | 42.9% | 0.01 | 0.0010 | -0.016 | 350 | 85.65 | 89.40 | 52.9% | -1.00 | 0.0000 | -0.030 | ||
| 0.0400 | 0.2000 | 1 | 78 | 43.5% | 0.01 | 0.0008 | -0.014 | 355 | 90.75 | 94.40 | 56.4% | -1.00 | 0.0000 | -0.030 | ||
| 0.0500 | 0.1800 | 1 | 14.6K | 45.0% | 0.01 | 0.0007 | -0.012 | 360 | 95.75 | 99.40 | 58.5% | -1.00 | 0.0000 | -0.030 | ||
| 0.0300 | 0.1300 | 8 | 3,490 | 46.4% | 0.01 | 0.0005 | -0.009 | 370 | 105.75 | 109.40 | 62.7% | -1.00 | 0.0000 | -0.030 | ||
| 0.0100 | 0.1300 | 1 | 219 | 47.3% | 0.01 | 0.0004 | -0.008 | 375 | 110.65 | 114.40 | 63.2% | -1.00 | 0.0000 | -0.030 | ||
| 0.0400 | 0.0900 | 11 | 4,452 | 48.4% | 0.00 | 0.0004 | -0.007 | 380 | 115.75 | 119.40 | 66.7% | -1.00 | 0.0000 | -0.030 | ||
| 0.0300 | 0.0500 | 9 | 743 | 48.9% | 0.00 | 0.0003 | -0.006 | 390 | 125.75 | 129.40 | 70.6% | -1.00 | 0.0000 | -0.030 | ||
Strikes affichés : dans une fourchette de ±50 % par rapport au prix du sous-jacent. Valeur intrinsèque = max(0, prix − strike) pour les calls, max(0, strike − prix) pour les puts ; valeur extrinsèque = prix de l'option − valeur intrinsèque. Greeks et IV tels que calculés par le flux de la bourse.
Smile de volatilité — Nov 20, 2026
Page volatilité →Volatilité implicite par strike pour cette échéance. Les puts hors de la monnaie affichent généralement une IV plus élevée que les calls — c'est le skew.
callsputs