AMZN chaîne d'options Amazon.com, Inc.
Cboe delayed options data · au 20:03 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 ±4.6% (247.16–270.92) · ATM IV 28.1% · P/C open interest 0.67
| 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 | |
| 127.75 | 130.65 | 131 | 1.00 | 0.0000 | 0.000 | 130 | 0 | 0.0900 | 100 | 6,274 | 125.6% | -0.00 | 0.0000 | -0.002 | ||
| 123.50 | 125.40 | 19 | 89 | 136.1% | 1.00 | 0.0000 | 0.000 | 135 | 0 | 0.1000 | 1,519 | 120.4% | -0.00 | 0.0000 | -0.003 | |
| 117.85 | 120.00 | 109 | 1.00 | 0.0000 | 0.000 | 140 | 0 | 0.0200 | 2,930 | 98.6% | -0.00 | 0.0000 | -0.003 | |||
| 112.40 | 115.90 | 1 | 135 | 1.00 | 0.0000 | 0.000 | 145 | 0 | 0.0300 | 6 | 1,597 | 96.5% | -0.00 | 0.0000 | -0.004 | |
| 107.95 | 110.25 | 100 | 458 | 1.00 | 0.0001 | 0.000 | 150 | 0 | 0.0100 | 6,261 | 83.5% | -0.00 | 0.0001 | -0.004 | ||
| 102.80 | 105.60 | 218 | 1.00 | 0.0001 | 0.000 | 155 | 0.0100 | 0.0300 | 4,310 | 88.3% | -0.00 | 0.0001 | -0.004 | |||
| 97.85 | 100.05 | 2 | 356 | 1.00 | 0.0001 | 0.000 | 160 | 0.0100 | 0.0300 | 1 | 16.5K | 83.2% | -0.00 | 0.0001 | -0.005 | |
| 92.40 | 95.85 | 530 | 1.00 | 0.0001 | 0.000 | 165 | 0.0100 | 0.0300 | 1 | 8,040 | 78.3% | -0.00 | 0.0001 | -0.006 | ||
| 87.80 | 90.35 | 293 | 1.00 | 0.0001 | 0.000 | 170 | 0.0200 | 0.0300 | 6 | 11.1K | 75.1% | -0.00 | 0.0001 | -0.007 | ||
| 82.90 | 85.55 | 1 | 361 | 1.00 | 0.0002 | 0.000 | 175 | 0.0200 | 0.0300 | 11.8K | 70.3% | -0.00 | 0.0002 | -0.007 | ||
| 77.85 | 80.00 | 1 | 577 | 1.00 | 0.0002 | 0.000 | 180 | 0.0200 | 0.0300 | 6 | 8,609 | 65.7% | -0.00 | 0.0002 | -0.009 | |
| 72.85 | 75.40 | 299 | 1.00 | 0.0003 | 0.000 | 185 | 0.0300 | 0.0400 | 6 | 6,267 | 63.2% | -0.00 | 0.0003 | -0.010 | ||
| 68.00 | 70.90 | 1 | 1,679 | 59.2% | 1.00 | 0.0004 | 0.000 | 190 | 0.0400 | 0.0500 | 1 | 14.8K | 60.3% | -0.00 | 0.0004 | -0.011 |
| 63.95 | 64.95 | 1 | 365 | 52.9% | 0.99 | 0.0005 | 0.000 | 195 | 0.0300 | 0.0800 | 43 | 7,946 | 57.0% | -0.01 | 0.0005 | -0.013 |
| 58.95 | 59.80 | 14 | 3,297 | 0.99 | 0.0006 | 0.000 | 200 | 0.0500 | 0.0600 | 83 | 13.3K | 52.4% | -0.01 | 0.0006 | -0.015 | |
| 53.95 | 54.80 | 2 | 1,876 | 0.99 | 0.0008 | 0.000 | 205 | 0.0600 | 0.0800 | 21 | 8,049 | 49.3% | -0.01 | 0.0008 | -0.017 | |
| 49.00 | 49.90 | 5 | 3,927 | 0.99 | 0.0011 | 0.000 | 210 | 0.0700 | 0.0900 | 160 | 10.7K | 45.6% | -0.01 | 0.0011 | -0.020 | |
| 44.05 | 44.80 | 16 | 1,883 | 0.99 | 0.0015 | -0.001 | 215 | 0.0900 | 0.1300 | 12 | 8,082 | 42.9% | -0.01 | 0.0015 | -0.024 | |
| 39.05 | 39.90 | 6 | 5,159 | 24.6% | 0.98 | 0.0021 | -0.009 | 220 | 0.1300 | 0.1400 | 516 | 15.6K | 39.5% | -0.02 | 0.0021 | -0.029 |
| 34.15 | 35.05 | 7 | 4,038 | 34.1% | 0.97 | 0.0031 | -0.019 | 225 | 0.1800 | 0.1900 | 95 | 10.6K | 36.6% | -0.03 | 0.0031 | -0.036 |
| 29.25 | 30.00 | 316 | 6,190 | 30.1% | 0.96 | 0.0046 | -0.034 | 230 | 0.2600 | 0.3000 | 1,383 | 16.7K | 34.2% | -0.04 | 0.0047 | -0.048 |
| 24.45 | 25.10 | 286 | 4,207 | 29.0% | 0.94 | 0.0072 | -0.055 | 235 | 0.4600 | 0.4700 | 1,154 | 8,540 | 32.4% | -0.06 | 0.0072 | -0.067 |
| 22.10 | 22.75 | 100 | 18 | 29.0% | 0.92 | 0.0088 | -0.068 | 237.5 | 0.5800 | 0.6300 | 47 | 2,962 | 31.6% | -0.08 | 0.0089 | -0.080 |
| 19.85 | 20.45 | 139 | 8,911 | 29.2% | 0.90 | 0.0108 | -0.084 | 240 | 0.7700 | 0.8200 | 551 | 13.1K | 30.9% | -0.10 | 0.0109 | -0.094 |
| 17.55 | 18.20 | 5 | 62 | 28.5% | 0.87 | 0.0132 | -0.101 | 242.5 | 1.01 | 1.08 | 409 | 1,310 | 30.2% | -0.13 | 0.0133 | -0.110 |
| 15.40 | 16.00 | 54 | 14.2K | 28.2% | 0.84 | 0.0157 | -0.119 | 245 | 1.34 | 1.39 | 329 | 8,482 | 29.6% | -0.16 | 0.0158 | -0.127 |
| 13.40 | 13.95 | 17 | 54 | 28.2% | 0.80 | 0.0184 | -0.137 | 247.5 | 1.77 | 1.86 | 98 | 618 | 29.3% | -0.20 | 0.0186 | -0.145 |
| 11.60 | 12.00 | 578 | 15.9K | 28.3% | 0.75 | 0.0210 | -0.155 | 250 | 2.32 | 2.42 | 2,395 | 17.0K | 28.9% | -0.25 | 0.0213 | -0.162 |
| 9.95 | 10.20 | 83 | 145 | 28.5% | 0.69 | 0.0234 | -0.171 | 252.5 | 3.00 | 3.15 | 156 | 506 | 28.6% | -0.31 | 0.0237 | -0.177 |
| 8.35 | 8.55 | 4,253 | 8,787 | 28.4% | 0.63 | 0.0253 | -0.185 | 255 | 3.85 | 4.05 | 618 | 7,987 | 28.5% | -0.37 | 0.0256 | -0.189 |
| 6.90 | 7.10 | 564 | 1,133 | 28.3% | 0.57 | 0.0264 | -0.194 | 257.5 | 4.90 | 5.05 | 421 | 415 | 28.3% | -0.44 | 0.0267 | -0.197 |
| 5.60 | 5.75 | 4,948 | 24.4K | 28.1% | 0.50 | 0.0268 | -0.197 | 260 | 6.10 | 6.30 | 643 | 11.8K | 28.2% | -0.51 | 0.0271 | -0.200 |
| 4.50 | 4.65 | 526 | 1,528 | 28.1% | 0.43 | 0.0264 | -0.195 | 262.5 | 7.50 | 7.70 | 107 | 628 | 28.2% | -0.57 | 0.0267 | -0.197 |
| 3.60 | 3.70 | 5,013 | 14.7K | 28.2% | 0.37 | 0.0253 | -0.188 | 265 | 9.05 | 9.30 | 256 | 3,169 | 28.2% | -0.64 | 0.0257 | -0.188 |
| 2.84 | 2.91 | 1,137 | 1,876 | 28.3% | 0.31 | 0.0236 | -0.176 | 267.5 | 10.75 | 11.05 | 3 | 117 | 28.3% | -0.70 | 0.0240 | -0.175 |
| 2.17 | 2.26 | 4,841 | 25.9K | 28.3% | 0.26 | 0.0215 | -0.161 | 270 | 12.65 | 13.25 | 40 | 9,585 | 29.4% | -0.75 | 0.0219 | -0.159 |
| 1.69 | 1.75 | 278 | 1,559 | 28.5% | 0.21 | 0.0191 | -0.144 | 272.5 | 14.60 | 15.30 | 3 | 70 | 29.7% | -0.80 | 0.0196 | -0.141 |
| 1.29 | 1.34 | 1,869 | 20.9K | 28.7% | 0.17 | 0.0166 | -0.127 | 275 | 16.70 | 17.50 | 28 | 3,623 | 30.3% | -0.84 | 0.0170 | -0.122 |
| 0.9900 | 1.04 | 181 | 2,441 | 29.1% | 0.14 | 0.0142 | -0.110 | 277.5 | 18.90 | 19.70 | 5 | 30.7% | -0.87 | 0.0146 | -0.103 | |
| 0.7600 | 0.7900 | 3,706 | 40.0K | 29.4% | 0.11 | 0.0120 | -0.094 | 280 | 21.20 | 22.00 | 9 | 4,377 | 31.5% | -0.90 | 0.0122 | -0.086 |
| 0.5800 | 0.6100 | 407 | 957 | 29.8% | 0.09 | 0.0100 | -0.080 | 282.5 | 23.45 | 24.35 | 10 | 61 | 31.8% | -0.93 | 0.0107 | -0.069 |
| 0.4400 | 0.4700 | 2,395 | 17.0K | 30.2% | 0.07 | 0.0083 | -0.068 | 285 | 25.90 | 26.70 | 32 | 923 | 32.9% | -0.95 | 0.0096 | -0.057 |
| 0.2700 | 0.2800 | 1,558 | 23.3K | 31.2% | 0.04 | 0.0056 | -0.048 | 290 | 30.75 | 31.50 | 1 | 581 | 34.4% | -0.98 | 0.0073 | -0.053 |
| 0.1700 | 0.1800 | 217 | 12.2K | 32.4% | 0.03 | 0.0038 | -0.034 | 295 | 35.50 | 36.50 | 34.9% | -0.99 | 0.0034 | -0.073 | ||
| 0.1100 | 0.1200 | 355 | 35.8K | 33.7% | 0.02 | 0.0026 | -0.025 | 300 | 40.40 | 41.50 | 27 | 18 | -1.00 | 0.0009 | -0.095 | |
| 0.0700 | 0.0800 | 204 | 9,246 | 34.9% | 0.01 | 0.0018 | -0.018 | 305 | 45.45 | 46.50 | 40.8% | -1.00 | 0.0000 | -0.110 | ||
| 0.0500 | 0.0600 | 98 | 9,493 | 36.5% | 0.01 | 0.0013 | -0.014 | 310 | 50.70 | 51.50 | 1 | 49.2% | -1.00 | 0.0000 | -0.117 | |
| 0.0300 | 0.0800 | 75 | 12.6K | 39.3% | 0.01 | 0.0009 | -0.011 | 315 | 55.45 | 56.50 | 47.5% | -1.00 | 0.0000 | -0.120 | ||
| 0.0200 | 0.0300 | 50 | 15.5K | 38.6% | 0.01 | 0.0007 | -0.009 | 320 | 60.80 | 61.50 | 57.7% | -1.00 | 0.0000 | -0.122 | ||
| 0.0200 | 0.0300 | 21 | 7,258 | 41.2% | 0.00 | 0.0006 | -0.008 | 325 | 65.25 | 67.40 | 65.2% | -1.00 | 0.0000 | -0.123 | ||
| 0.0100 | 0.0300 | 4 | 6,029 | 42.7% | 0.00 | 0.0004 | -0.007 | 330 | 70.40 | 72.65 | 72.5% | -1.00 | 0.0000 | -0.123 | ||
| 0.0100 | 0.0600 | 1 | 19.9K | 47.6% | 0.00 | 0.0004 | -0.006 | 335 | 74.95 | 77.65 | 71.5% | -1.00 | 0.0000 | -0.124 | ||
| 0.0100 | 0.0500 | 2 | 6,391 | 49.3% | 0.00 | 0.0003 | -0.005 | 340 | 79.95 | 82.65 | 74.9% | -1.00 | 0.0000 | -0.124 | ||
| 0 | 0.0100 | 443 | 646 | 44.2% | 0.00 | 0.0003 | -0.005 | 345 | 84.95 | 87.45 | 75.6% | -1.00 | 0.0000 | -0.124 | ||
| 0 | 0.0100 | 46 | 19.1K | 46.2% | 0.00 | 0.0002 | -0.004 | 350 | 90.25 | 92.65 | 84.7% | -1.00 | 0.0000 | -0.124 | ||
| 0 | 0.0200 | 1 | 53 | 50.9% | 0.00 | 0.0002 | -0.004 | 355 | 95.30 | 97.65 | 88.4% | -1.00 | 0.0000 | -0.124 | ||
| 0 | 0.0700 | 1 | 5,946 | 59.4% | 0.00 | 0.0002 | -0.004 | 360 | 100.25 | 102.65 | 91.0% | -1.00 | 0.0000 | -0.124 | ||
| 0 | 0.0500 | 6,987 | 61.7% | 0.00 | 0.0001 | -0.003 | 370 | 110.15 | 112.65 | 1 | 95.9% | -1.00 | 0.0000 | -0.125 | ||
| 0 | 0.1000 | 329 | 68.2% | 0.00 | 0.0001 | -0.003 | 375 | 115.00 | 117.65 | 97.0% | -1.00 | 0.0000 | -0.125 | |||
| 0 | 0.0400 | 10 | 3,932 | 64.5% | 0.00 | 0.0001 | -0.003 | 380 | 120.10 | 122.65 | 101.1% | -1.00 | 0.0000 | -0.125 | ||
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 — Sep 18, 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