AMZN catena di opzioni Amazon.com, Inc.
Cboe delayed options data · aggiornato al 17:03 UTC
Ogni riga corrisponde a uno strike. La metà sinistra è la call, la metà destra è la put. Bid/ask sono le quotazioni attuali di acquirenti e venditori; il volume indica i contratti scambiati in questa sessione; l'open interest indica i contratti aperti. La riga evidenziata è quella più vicina al prezzo del titolo.
Questa scadenza prezza una mossa di circa ±4.6% (246.71–270.26) · ATM IV 27.9% · P/C open interest 0.67
| CALL | Strike | PUT | ||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Bid | Chiedi | 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 | Chiedi | Vol | OI | IV | Δ | Γ | Θ | |
| 127.45 | 130.30 | 131 | 142.7% | 1.00 | 0.0000 | 0.000 | 130 | 0 | 0.0200 | 100 | 6,274 | 109.1% | -0.00 | 0.0000 | -0.002 | |
| 122.05 | 124.00 | 18 | 89 | 1.00 | 0.0000 | 0.000 | 135 | 0 | 0.0900 | 1,519 | 118.3% | -0.00 | 0.0000 | -0.003 | ||
| 117.50 | 120.00 | 109 | 95.0% | 1.00 | 0.0000 | 0.000 | 140 | 0 | 0.0200 | 2,930 | 97.9% | -0.00 | 0.0000 | -0.003 | ||
| 112.50 | 115.60 | 1 | 135 | 133.1% | 1.00 | 0.0000 | 0.000 | 145 | 0.0100 | 0.0300 | 3 | 1,597 | 98.3% | -0.00 | 0.0000 | -0.004 |
| 107.95 | 109.90 | 100 | 458 | 116.1% | 1.00 | 0.0001 | 0.000 | 150 | 0 | 0.0100 | 6,261 | 82.9% | -0.00 | 0.0001 | -0.004 | |
| 102.60 | 105.60 | 218 | 120.9% | 1.00 | 0.0001 | 0.000 | 155 | 0.0100 | 0.0300 | 4,310 | 87.7% | -0.00 | 0.0001 | -0.005 | ||
| 98.55 | 99.65 | 356 | 113.7% | 1.00 | 0.0001 | 0.000 | 160 | 0.0100 | 0.0300 | 1 | 16.5K | 82.6% | -0.00 | 0.0001 | -0.005 | |
| 92.60 | 95.50 | 530 | 104.0% | 1.00 | 0.0001 | 0.000 | 165 | 0.0100 | 0.0300 | 1 | 8,040 | 77.7% | -0.00 | 0.0001 | -0.006 | |
| 87.65 | 90.65 | 293 | 102.3% | 1.00 | 0.0002 | 0.000 | 170 | 0.0200 | 0.0500 | 11.1K | 77.0% | -0.00 | 0.0002 | -0.007 | ||
| 82.75 | 85.70 | 1 | 361 | 98.8% | 1.00 | 0.0002 | 0.000 | 175 | 0.0100 | 0.0400 | 11.8K | 69.7% | -0.00 | 0.0002 | -0.008 | |
| 77.75 | 80.00 | 1 | 577 | 69.9% | 1.00 | 0.0002 | 0.000 | 180 | 0.0300 | 0.0400 | 8,609 | 67.3% | -0.00 | 0.0002 | -0.009 | |
| 72.70 | 74.80 | 299 | 1.00 | 0.0003 | 0.000 | 185 | 0.0300 | 0.0400 | 1 | 6,267 | 62.6% | -0.00 | 0.0003 | -0.010 | ||
| 67.90 | 70.05 | 1,679 | 67.8% | 1.00 | 0.0004 | 0.000 | 190 | 0.0300 | 0.0500 | 14.8K | 58.9% | -0.00 | 0.0004 | -0.011 | ||
| 63.65 | 64.60 | 365 | 69.8% | 0.99 | 0.0005 | 0.000 | 195 | 0.0400 | 0.0600 | 40 | 7,946 | 55.8% | -0.01 | 0.0005 | -0.013 | |
| 58.75 | 59.55 | 12 | 3,297 | 64.9% | 0.99 | 0.0007 | 0.000 | 200 | 0.0500 | 0.0700 | 11 | 13.3K | 52.4% | -0.01 | 0.0007 | -0.015 |
| 53.65 | 54.60 | 1,876 | 58.3% | 0.99 | 0.0009 | 0.000 | 205 | 0.0600 | 0.0800 | 21 | 8,049 | 48.8% | -0.01 | 0.0009 | -0.018 | |
| 48.80 | 49.65 | 2 | 3,927 | 56.0% | 0.99 | 0.0012 | 0.000 | 210 | 0.0800 | 0.0900 | 57 | 10.7K | 45.4% | -0.01 | 0.0012 | -0.021 |
| 43.30 | 44.40 | 16 | 1,883 | 48.9% | 0.99 | 0.0016 | -0.002 | 215 | 0.0900 | 0.1200 | 5 | 8,082 | 42.1% | -0.01 | 0.0016 | -0.024 |
| 38.75 | 39.70 | 6 | 5,159 | 44.8% | 0.98 | 0.0022 | -0.010 | 220 | 0.1300 | 0.1500 | 29 | 15.6K | 39.1% | -0.02 | 0.0022 | -0.029 |
| 34.00 | 34.55 | 3 | 4,038 | 40.5% | 0.97 | 0.0032 | -0.020 | 225 | 0.1900 | 0.2000 | 41 | 10.6K | 36.3% | -0.03 | 0.0032 | -0.037 |
| 28.95 | 29.75 | 292 | 6,190 | 36.5% | 0.96 | 0.0048 | -0.035 | 230 | 0.2900 | 0.3000 | 131 | 16.7K | 33.9% | -0.04 | 0.0049 | -0.049 |
| 24.30 | 24.65 | 224 | 4,207 | 32.9% | 0.94 | 0.0074 | -0.056 | 235 | 0.4600 | 0.4800 | 1,071 | 8,540 | 31.8% | -0.07 | 0.0075 | -0.068 |
| 21.80 | 22.55 | 18 | 32.5% | 0.92 | 0.0092 | -0.069 | 237.5 | 0.6100 | 0.6400 | 39 | 2,962 | 31.1% | -0.08 | 0.0093 | -0.081 | |
| 19.65 | 20.05 | 115 | 8,911 | 31.3% | 0.89 | 0.0113 | -0.085 | 240 | 0.7900 | 0.8300 | 295 | 13.1K | 30.3% | -0.11 | 0.0114 | -0.095 |
| 17.40 | 18.05 | 3 | 62 | 31.4% | 0.87 | 0.0137 | -0.102 | 242.5 | 1.04 | 1.10 | 352 | 1,310 | 29.7% | -0.13 | 0.0138 | -0.111 |
| 15.15 | 15.90 | 48 | 14.2K | 30.3% | 0.83 | 0.0163 | -0.120 | 245 | 1.39 | 1.44 | 223 | 8,482 | 29.1% | -0.17 | 0.0165 | -0.128 |
| 13.15 | 13.80 | 17 | 54 | 29.7% | 0.79 | 0.0191 | -0.138 | 247.5 | 1.82 | 1.92 | 79 | 618 | 28.7% | -0.21 | 0.0192 | -0.145 |
| 11.35 | 11.75 | 475 | 15.9K | 29.2% | 0.74 | 0.0217 | -0.156 | 250 | 2.43 | 2.49 | 490 | 17.0K | 28.4% | -0.26 | 0.0219 | -0.162 |
| 9.55 | 9.80 | 81 | 145 | 28.3% | 0.68 | 0.0241 | -0.172 | 252.5 | 3.05 | 3.25 | 141 | 506 | 27.9% | -0.32 | 0.0243 | -0.176 |
| 7.95 | 8.25 | 4,085 | 8,787 | 28.3% | 0.62 | 0.0258 | -0.184 | 255 | 3.95 | 4.15 | 336 | 7,987 | 27.8% | -0.39 | 0.0261 | -0.188 |
| 6.55 | 6.75 | 473 | 1,133 | 28.0% | 0.55 | 0.0268 | -0.191 | 257.5 | 5.00 | 5.25 | 250 | 415 | 27.7% | -0.45 | 0.0272 | -0.194 |
| 5.30 | 5.50 | 3,889 | 24.4K | 28.0% | 0.48 | 0.0270 | -0.193 | 260 | 6.25 | 6.50 | 597 | 11.8K | 27.6% | -0.52 | 0.0274 | -0.195 |
| 4.25 | 4.45 | 444 | 1,528 | 28.1% | 0.42 | 0.0265 | -0.190 | 262.5 | 7.75 | 7.95 | 88 | 628 | 27.7% | -0.59 | 0.0269 | -0.191 |
| 3.35 | 3.40 | 2,104 | 14.7K | 27.7% | 0.35 | 0.0253 | -0.181 | 265 | 9.25 | 9.55 | 212 | 3,169 | 27.4% | -0.65 | 0.0257 | -0.181 |
| 2.60 | 2.71 | 935 | 1,876 | 27.9% | 0.30 | 0.0234 | -0.168 | 267.5 | 10.80 | 11.40 | 3 | 117 | 27.1% | -0.71 | 0.0239 | -0.167 |
| 2.01 | 2.08 | 3,807 | 25.9K | 28.0% | 0.24 | 0.0212 | -0.152 | 270 | 12.75 | 13.30 | 26 | 9,585 | 27.2% | -0.77 | 0.0216 | -0.150 |
| 1.54 | 1.61 | 234 | 1,559 | 28.2% | 0.20 | 0.0186 | -0.135 | 272.5 | 14.75 | 15.30 | 3 | 70 | 26.9% | -0.81 | 0.0191 | -0.131 |
| 1.17 | 1.23 | 819 | 20.9K | 28.4% | 0.16 | 0.0161 | -0.117 | 275 | 16.85 | 17.45 | 25 | 3,623 | 26.7% | -0.85 | 0.0164 | -0.113 |
| 0.9000 | 0.9300 | 126 | 2,441 | 28.7% | 0.13 | 0.0136 | -0.101 | 277.5 | 19.05 | 19.85 | 5 | 27.2% | -0.89 | 0.0139 | -0.094 | |
| 0.6800 | 0.7000 | 703 | 40.0K | 29.0% | 0.10 | 0.0114 | -0.086 | 280 | 21.45 | 22.00 | 8 | 4,377 | 26.8% | -0.91 | 0.0119 | -0.077 |
| 0.5200 | 0.5400 | 387 | 957 | 29.5% | 0.08 | 0.0095 | -0.074 | 282.5 | 23.65 | 24.60 | 10 | 61 | 27.2% | -0.93 | 0.0105 | -0.064 |
| 0.4000 | 0.4200 | 612 | 17.0K | 30.0% | 0.06 | 0.0078 | -0.062 | 285 | 25.90 | 26.95 | 31 | 923 | -0.95 | 0.0095 | -0.053 | |
| 0.2500 | 0.2700 | 1,012 | 23.3K | 31.1% | 0.04 | 0.0053 | -0.045 | 290 | 30.95 | 31.90 | 1 | 581 | -0.98 | 0.0066 | -0.054 | |
| 0.1500 | 0.1700 | 115 | 12.2K | 32.3% | 0.03 | 0.0036 | -0.032 | 295 | 36.00 | 36.80 | -0.99 | 0.0031 | -0.073 | |||
| 0.1100 | 0.1200 | 168 | 35.8K | 34.0% | 0.02 | 0.0025 | -0.024 | 300 | 41.00 | 41.80 | 18 | -1.00 | 0.0009 | -0.093 | ||
| 0.0700 | 0.0800 | 159 | 9,246 | 35.2% | 0.01 | 0.0018 | -0.018 | 305 | 45.85 | 46.80 | -1.00 | 0.0002 | -0.105 | |||
| 0.0500 | 0.0600 | 77 | 9,493 | 36.7% | 0.01 | 0.0013 | -0.014 | 310 | 50.85 | 51.80 | 1 | -1.00 | 0.0000 | -0.112 | ||
| 0.0400 | 0.0500 | 36 | 12.6K | 38.6% | 0.01 | 0.0010 | -0.012 | 315 | 55.85 | 56.80 | -1.00 | 0.0000 | -0.116 | |||
| 0.0200 | 0.0400 | 15 | 15.5K | 40.2% | 0.01 | 0.0008 | -0.010 | 320 | 60.85 | 61.80 | -1.00 | 0.0000 | -0.117 | |||
| 0.0200 | 0.0300 | 6 | 7,258 | 41.3% | 0.00 | 0.0006 | -0.009 | 325 | 65.05 | 67.80 | -1.00 | 0.0000 | -0.119 | |||
| 0.0100 | 0.0800 | 3 | 6,029 | 46.6% | 0.00 | 0.0005 | -0.007 | 330 | 70.40 | 72.80 | 60.7% | -1.00 | 0.0000 | -0.119 | ||
| 0.0100 | 0.0300 | 1 | 19.9K | 45.2% | 0.00 | 0.0004 | -0.007 | 335 | 75.30 | 77.80 | 60.8% | -1.00 | 0.0000 | -0.120 | ||
| 0.0100 | 0.0500 | 2 | 6,391 | 49.5% | 0.00 | 0.0003 | -0.006 | 340 | 80.15 | 82.15 | -1.00 | 0.0000 | -0.120 | |||
| 0 | 0.0100 | 408 | 646 | 44.3% | 0.00 | 0.0003 | -0.006 | 345 | 85.65 | 87.45 | 66.6% | -1.00 | 0.0000 | -0.120 | ||
| 0 | 0.0100 | 25 | 19.1K | 46.4% | 0.00 | 0.0003 | -0.005 | 350 | 90.45 | 92.80 | 73.9% | -1.00 | 0.0000 | -0.121 | ||
| 0 | 0.0200 | 53 | 51.1% | 0.00 | 0.0002 | -0.005 | 355 | 95.30 | 97.80 | 72.2% | -1.00 | 0.0000 | -0.121 | |||
| 0 | 0.0800 | 1 | 5,946 | 60.3% | 0.00 | 0.0002 | -0.004 | 360 | 100.25 | 103.00 | 79.7% | -1.00 | 0.0000 | -0.121 | ||
| 0 | 0.0500 | 6,987 | 61.8% | 0.00 | 0.0002 | -0.004 | 370 | 110.15 | 112.85 | 1 | -1.00 | 0.0000 | -0.121 | |||
| 0 | 0.1000 | 329 | 68.3% | 0.00 | 0.0001 | -0.004 | 375 | 115.30 | 117.80 | 82.8% | -1.00 | 0.0000 | -0.121 | |||
| 0 | 0.0400 | 3,932 | 64.6% | 0.00 | 0.0001 | -0.004 | 380 | 120.50 | 122.80 | 91.8% | -1.00 | 0.0000 | -0.121 | |||
Strike mostrati: entro ±50% del prezzo del sottostante. Valore intrinseco = max(0, prezzo − strike) per le call, max(0, strike − prezzo) per le put; estrinseco = prezzo dell'opzione − intrinseco. Greche e IV calcolate dal feed della borsa.
Volatility smile — Sep 18, 2026
Pagina della volatilità →Volatilità implicita per strike per questa scadenza. I put out-of-the-money prezzano solitamente una IV più alta rispetto alle call — lo skew.
callput