AMZN オプションチェーン Amazon.com, Inc.
Cboe delayed options data · 基準日時： 15:03 UTC
各行は1つのストライク価格を表します。左半分はコール、右半分はプットです。ビッド／アスクは現在の買い手と売り手の提示値、出来高はこのセッションで取引された枚数、オープン・インタレストは未決済建玉です。ハイライトされた行は現在の株価に最も近いストライクです。
この限月が織り込む変動幅はおよそ ±4.6% (245.35–269.11) · ATM IV 28.2% · P/C オープンインタレスト 0.67
| コール | ストライク | プット | ||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 買値 | 質問する | 出来高 | 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 | 買値 | 質問する | 出来高 | OI | IV | Δ | Γ | Θ | |
| 126.25 | 129.55 | 131 | 160.6% | 1.00 | 0.0000 | 0.000 | 130 | 0.0100 | 0.0200 | 6,274 | 111.8% | -0.00 | 0.0000 | -0.003 | ||
| 121.40 | 123.50 | 10 | 89 | 1.00 | 0.0000 | 0.000 | 135 | 0 | 0.1000 | 1,519 | 132.9% | -0.00 | 0.0000 | -0.003 | ||
| 116.35 | 119.55 | 109 | 146.5% | 1.00 | 0.0000 | 0.000 | 140 | 0 | 0.0200 | 2,930 | 97.0% | -0.00 | 0.0000 | -0.004 | ||
| 111.15 | 114.55 | 135 | 132.8% | 1.00 | 0.0001 | 0.000 | 145 | 0.0100 | 0.0300 | 1,597 | 97.3% | -0.00 | 0.0001 | -0.004 | ||
| 106.55 | 109.60 | 458 | 136.3% | 1.00 | 0.0001 | 0.000 | 150 | 0 | 0.0100 | 6,261 | 82.0% | -0.00 | 0.0001 | -0.005 | ||
| 101.20 | 104.65 | 218 | 121.8% | 1.00 | 0.0001 | 0.000 | 155 | 0.0100 | 0.0300 | 4,310 | 86.7% | -0.00 | 0.0001 | -0.005 | ||
| 96.90 | 99.00 | 356 | 90.5% | 1.00 | 0.0001 | 0.000 | 160 | 0.0200 | 0.0300 | 16.5K | 83.4% | -0.00 | 0.0001 | -0.006 | ||
| 91.50 | 94.45 | 530 | 109.8% | 1.00 | 0.0001 | 0.000 | 165 | 0.0100 | 0.0300 | 1 | 8,040 | 76.7% | -0.00 | 0.0001 | -0.006 | |
| 86.55 | 89.30 | 293 | 100.7% | 1.00 | 0.0002 | 0.000 | 170 | 0.0200 | 0.0300 | 11.1K | 73.5% | -0.00 | 0.0002 | -0.007 | ||
| 81.65 | 84.15 | 1 | 361 | 92.9% | 1.00 | 0.0002 | 0.000 | 175 | 0.0100 | 0.0400 | 11.8K | 68.8% | -0.00 | 0.0002 | -0.008 | |
| 77.15 | 79.00 | 1 | 577 | 93.3% | 1.00 | 0.0003 | 0.000 | 180 | 0.0300 | 0.0400 | 8,609 | 66.3% | -0.00 | 0.0003 | -0.009 | |
| 71.55 | 73.95 | 299 | 72.0% | 1.00 | 0.0003 | 0.000 | 185 | 0.0300 | 0.0400 | 6,267 | 61.7% | -0.00 | 0.0003 | -0.011 | ||
| 67.10 | 68.95 | 1,679 | 78.9% | 1.00 | 0.0004 | 0.000 | 190 | 0.0300 | 0.0500 | 14.8K | 58.0% | -0.00 | 0.0004 | -0.012 | ||
| 62.35 | 63.35 | 365 | 66.1% | 0.99 | 0.0006 | 0.000 | 195 | 0.0400 | 0.0600 | 30 | 7,946 | 54.8% | -0.01 | 0.0006 | -0.014 | |
| 57.45 | 58.50 | 5 | 3,297 | 65.2% | 0.99 | 0.0007 | 0.000 | 200 | 0.0500 | 0.0700 | 3 | 13.3K | 51.4% | -0.01 | 0.0007 | -0.015 |
| 52.00 | 53.55 | 1,876 | 51.0% | 0.99 | 0.0009 | 0.000 | 205 | 0.0600 | 0.0800 | 4 | 8,049 | 47.8% | -0.01 | 0.0009 | -0.018 | |
| 47.50 | 48.50 | 3,927 | 54.5% | 0.99 | 0.0012 | 0.000 | 210 | 0.0800 | 0.1100 | 1 | 10.7K | 45.0% | -0.01 | 0.0012 | -0.021 | |
| 42.45 | 43.50 | 16 | 1,883 | 48.2% | 0.99 | 0.0017 | -0.003 | 215 | 0.1000 | 0.1200 | 5 | 8,082 | 41.3% | -0.01 | 0.0017 | -0.024 |
| 37.35 | 38.60 | 1 | 5,159 | 42.8% | 0.98 | 0.0024 | -0.011 | 220 | 0.1100 | 0.1600 | 6 | 15.6K | 37.8% | -0.02 | 0.0024 | -0.030 |
| 32.30 | 33.30 | 1 | 4,038 | 31.7% | 0.97 | 0.0035 | -0.022 | 225 | 0.2000 | 0.2200 | 34 | 10.6K | 35.6% | -0.03 | 0.0035 | -0.039 |
| 27.35 | 28.60 | 202 | 6,190 | 32.1% | 0.95 | 0.0054 | -0.039 | 230 | 0.3000 | 0.3300 | 79 | 16.7K | 33.2% | -0.05 | 0.0054 | -0.053 |
| 23.10 | 23.95 | 1 | 4,207 | 34.9% | 0.93 | 0.0083 | -0.062 | 235 | 0.5100 | 0.5500 | 1,031 | 8,540 | 31.4% | -0.07 | 0.0084 | -0.074 |
| 20.15 | 21.45 | 18 | 29.2% | 0.91 | 0.0102 | -0.077 | 237.5 | 0.6600 | 0.7200 | 12 | 2,962 | 30.6% | -0.09 | 0.0103 | -0.087 | |
| 18.50 | 19.30 | 60 | 8,911 | 32.4% | 0.88 | 0.0124 | -0.093 | 240 | 0.9000 | 0.9800 | 165 | 13.1K | 30.2% | -0.12 | 0.0126 | -0.103 |
| 16.30 | 16.90 | 1 | 62 | 30.6% | 0.85 | 0.0150 | -0.111 | 242.5 | 1.19 | 1.29 | 346 | 1,310 | 29.6% | -0.15 | 0.0151 | -0.119 |
| 14.25 | 14.85 | 30 | 14.2K | 30.4% | 0.81 | 0.0176 | -0.129 | 245 | 1.60 | 1.73 | 125 | 8,482 | 29.3% | -0.19 | 0.0178 | -0.136 |
| 12.30 | 12.90 | 13 | 54 | 30.0% | 0.76 | 0.0204 | -0.147 | 247.5 | 2.12 | 2.27 | 44 | 618 | 29.0% | -0.24 | 0.0206 | -0.153 |
| 10.45 | 11.15 | 201 | 15.9K | 29.8% | 0.71 | 0.0228 | -0.164 | 250 | 2.79 | 2.92 | 275 | 17.0K | 28.7% | -0.29 | 0.0231 | -0.170 |
| 8.80 | 9.10 | 54 | 145 | 28.7% | 0.65 | 0.0248 | -0.179 | 252.5 | 3.55 | 3.75 | 118 | 506 | 28.3% | -0.35 | 0.0251 | -0.183 |
| 7.20 | 7.55 | 687 | 8,787 | 28.2% | 0.59 | 0.0261 | -0.189 | 255 | 4.55 | 4.70 | 269 | 7,987 | 28.1% | -0.42 | 0.0264 | -0.193 |
| 5.95 | 6.20 | 359 | 1,133 | 28.3% | 0.52 | 0.0267 | -0.195 | 257.5 | 5.70 | 5.90 | 159 | 415 | 28.1% | -0.49 | 0.0270 | -0.197 |
| 4.80 | 4.95 | 2,088 | 24.4K | 28.1% | 0.45 | 0.0265 | -0.194 | 260 | 7.05 | 7.25 | 381 | 11.8K | 28.0% | -0.55 | 0.0269 | -0.196 |
| 3.80 | 4.05 | 332 | 1,528 | 28.3% | 0.39 | 0.0256 | -0.188 | 262.5 | 8.60 | 8.75 | 54 | 628 | 28.1% | -0.62 | 0.0260 | -0.189 |
| 3.00 | 3.15 | 1,354 | 14.7K | 28.2% | 0.33 | 0.0241 | -0.177 | 265 | 10.25 | 10.45 | 64 | 3,169 | 28.0% | -0.68 | 0.0246 | -0.177 |
| 2.30 | 2.44 | 685 | 1,876 | 28.2% | 0.27 | 0.0222 | -0.163 | 267.5 | 12.05 | 12.30 | 1 | 117 | 28.0% | -0.74 | 0.0226 | -0.161 |
| 1.81 | 1.89 | 1,429 | 25.9K | 28.5% | 0.22 | 0.0198 | -0.146 | 270 | 13.75 | 14.35 | 22 | 9,585 | 27.5% | -0.79 | 0.0203 | -0.143 |
| 1.39 | 1.47 | 69 | 1,559 | 28.7% | 0.18 | 0.0174 | -0.129 | 272.5 | 15.55 | 16.40 | 70 | 26.2% | -0.83 | 0.0178 | -0.125 | |
| 1.06 | 1.13 | 361 | 20.9K | 29.0% | 0.14 | 0.0149 | -0.112 | 275 | 17.70 | 18.75 | 10 | 3,623 | 26.6% | -0.87 | 0.0152 | -0.106 |
| 0.8100 | 0.8800 | 66 | 2,441 | 29.4% | 0.12 | 0.0126 | -0.097 | 277.5 | 19.85 | 21.00 | 5 | 25.3% | -0.90 | 0.0129 | -0.089 | |
| 0.6200 | 0.6800 | 289 | 40.0K | 29.8% | 0.09 | 0.0106 | -0.082 | 280 | 22.40 | 23.25 | 6 | 4,377 | 25.7% | -0.92 | 0.0111 | -0.072 |
| 0.4800 | 0.5300 | 27 | 957 | 30.3% | 0.07 | 0.0087 | -0.070 | 282.5 | 24.50 | 25.70 | 10 | 61 | -0.94 | 0.0100 | -0.060 | |
| 0.3700 | 0.4100 | 181 | 17.0K | 30.7% | 0.06 | 0.0072 | -0.059 | 285 | 27.05 | 28.75 | 30 | 923 | 31.5% | -0.96 | 0.0088 | -0.052 |
| 0.2300 | 0.2500 | 775 | 23.3K | 31.8% | 0.04 | 0.0049 | -0.042 | 290 | 31.95 | 32.95 | 581 | -0.98 | 0.0058 | -0.058 | ||
| 0.1400 | 0.1600 | 31 | 12.2K | 32.9% | 0.02 | 0.0033 | -0.031 | 295 | 36.95 | 37.95 | -0.99 | 0.0026 | -0.077 | |||
| 0.1000 | 0.1100 | 69 | 35.8K | 34.4% | 0.02 | 0.0023 | -0.023 | 300 | 41.95 | 42.90 | 18 | -1.00 | 0.0007 | -0.095 | ||
| 0.0600 | 0.0800 | 17 | 9,246 | 35.6% | 0.01 | 0.0017 | -0.018 | 305 | 47.05 | 48.60 | 45.0% | -1.00 | 0.0002 | -0.106 | ||
| 0.0500 | 0.0700 | 47 | 9,493 | 37.9% | 0.01 | 0.0012 | -0.015 | 310 | 51.95 | 52.95 | 1 | -1.00 | 0.0000 | -0.112 | ||
| 0.0300 | 0.1300 | 1 | 12.6K | 42.1% | 0.01 | 0.0010 | -0.012 | 315 | 56.90 | 58.35 | -1.00 | 0.0000 | -0.115 | |||
| 0.0200 | 0.0400 | 7 | 15.5K | 40.2% | 0.01 | 0.0008 | -0.011 | 320 | 61.90 | 63.05 | -1.00 | 0.0000 | -0.117 | |||
| 0.0200 | 0.0400 | 1 | 7,258 | 42.8% | 0.01 | 0.0006 | -0.009 | 325 | 66.80 | 68.50 | -1.00 | 0.0000 | -0.118 | |||
| 0.0100 | 0.0800 | 3 | 6,029 | 47.3% | 0.00 | 0.0005 | -0.009 | 330 | 71.50 | 73.90 | -1.00 | 0.0000 | -0.118 | |||
| 0.0100 | 0.0600 | 19.9K | 48.5% | 0.00 | 0.0004 | -0.008 | 335 | 75.75 | 78.80 | -1.00 | 0.0000 | -0.119 | ||||
| 0.0100 | 0.0500 | 2 | 6,391 | 50.1% | 0.00 | 0.0004 | -0.007 | 340 | 80.75 | 83.90 | -1.00 | 0.0000 | -0.119 | |||
| 0.0100 | 0.1100 | 1 | 646 | 56.4% | 0.00 | 0.0003 | -0.007 | 345 | 86.20 | 88.90 | -1.00 | 0.0000 | -0.120 | |||
| 0 | 0.0300 | 2 | 19.1K | 51.3% | 0.00 | 0.0003 | -0.007 | 350 | 91.45 | 93.90 | -1.00 | 0.0000 | -0.120 | |||
| 0 | 0.1000 | 53 | 60.0% | 0.00 | 0.0003 | -0.006 | 355 | 95.80 | 98.60 | -1.00 | 0.0000 | -0.120 | ||||
| 0 | 0.0900 | 5,946 | 61.6% | 0.00 | 0.0002 | -0.006 | 360 | 100.75 | 103.35 | -1.00 | 0.0000 | -0.120 | ||||
| 0 | 0.0500 | 6,987 | 62.4% | 0.00 | 0.0002 | -0.005 | 370 | 110.75 | 113.90 | 1 | -1.00 | 0.0000 | -0.120 | |||
| 0 | 0.1000 | 329 | 68.9% | 0.00 | 0.0002 | -0.005 | 375 | 115.80 | 118.90 | -1.00 | 0.0000 | -0.121 | ||||
| 0 | 0.0400 | 3,932 | 65.1% | 0.00 | 0.0002 | -0.005 | 380 | 120.80 | 123.90 | -1.00 | 0.0000 | -0.121 | ||||
表示中のストライク：原資産価格の±50%以内。本質的価値＝コールはmax(0, 価格－ストライク)、プットはmax(0, ストライク－価格)；時間的価値＝オプション価格－本質的価値。 取引所フィードで算出されたギリシャ指標およびIV。
ボラティリティスマイル — Sep 18, 2026
ボラティリティページ →この限月のストライク別インプライドボラティリティ。アウト・オブ・ザ・マネーのプットは通常コールよりIVが高くなります — これがスキューです。
コールプット