AMZN 옵션 체인 Amazon.com, Inc.
Cboe delayed options data · 기준일 18:03 UTC
각 행은 하나의 행사가를 나타냅니다. 왼쪽 절반은 콜, 오른쪽 절반은 풋입니다. 매수호가/매도호가는 현재 매수자와 매도자가 제시하는 가격이며, 거래량은 이번 세션에서 거래된 계약 수, 미결제약정은 잔존 계약 수입니다. 강조 표시된 행이 현재 주가에 가장 가깝습니다.
이 만기는 약 ±9.5% (237.37–287.17) · ATM IV 40.0% · P/C 미결제약정 0.52
| 콜 | 행사가 | 풋 | ||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 매수호가 | 질문하기 | 거래량 | 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 | 매수호가 | 질문하기 | 거래량 | OI | IV | Δ | Γ | Θ | |
| 126.25 | 129.95 | 164 | 108.1% | 1.00 | 0.0001 | 0.000 | 135 | 0 | 0.0700 | 238 | 81.0% | -0.00 | 0.0001 | -0.004 | ||
| 121.25 | 124.95 | 136 | 101.9% | 1.00 | 0.0001 | 0.000 | 140 | 0 | 0.0900 | 2 | 380 | 78.8% | -0.00 | 0.0001 | -0.005 | |
| 116.30 | 120.00 | 99 | 97.9% | 1.00 | 0.0001 | 0.000 | 145 | 0.0100 | 0.1000 | 3 | 1,442 | 76.2% | -0.00 | 0.0001 | -0.006 | |
| 112.05 | 114.75 | 1 | 143 | 99.7% | 1.00 | 0.0001 | 0.000 | 150 | 0.0400 | 0.0700 | 13 | 5,748 | 72.2% | -0.00 | 0.0001 | -0.007 |
| 106.35 | 110.05 | 143 | 88.2% | 1.00 | 0.0002 | 0.000 | 155 | 0.0300 | 0.0700 | 1 | 555 | 67.6% | -0.00 | 0.0002 | -0.008 | |
| 101.60 | 104.95 | 2 | 191 | 85.2% | 1.00 | 0.0002 | 0.000 | 160 | 0.0600 | 0.0800 | 9 | 2,008 | 66.2% | -0.00 | 0.0002 | -0.009 |
| 96.40 | 100.10 | 147 | 79.2% | 0.99 | 0.0003 | 0.000 | 165 | 0.0700 | 0.1200 | 1,292 | 64.7% | -0.01 | 0.0003 | -0.011 | ||
| 91.45 | 95.15 | 2 | 215 | 75.5% | 0.99 | 0.0004 | -0.002 | 170 | 0.1000 | 0.1200 | 3 | 1,694 | 62.0% | -0.01 | 0.0004 | -0.013 |
| 86.50 | 90.15 | 166 | 71.2% | 0.99 | 0.0005 | -0.005 | 175 | 0.1200 | 0.1500 | 1 | 1,438 | 59.8% | -0.01 | 0.0005 | -0.016 | |
| 81.55 | 85.25 | 2 | 1,255 | 68.2% | 0.99 | 0.0006 | -0.009 | 180 | 0.1600 | 0.1800 | 270 | 3,880 | 57.8% | -0.01 | 0.0006 | -0.019 |
| 76.65 | 80.30 | 129 | 65.0% | 0.99 | 0.0008 | -0.013 | 185 | 0.2000 | 0.2300 | 35 | 2,223 | 55.9% | -0.01 | 0.0008 | -0.023 | |
| 72.00 | 75.25 | 10 | 1,293 | 63.2% | 0.98 | 0.0010 | -0.018 | 190 | 0.2600 | 0.2900 | 115 | 11.4K | 54.1% | -0.02 | 0.0010 | -0.027 |
| 67.65 | 69.35 | 197 | 56.3% | 0.98 | 0.0013 | -0.024 | 195 | 0.3300 | 0.3700 | 52 | 4,639 | 52.3% | -0.02 | 0.0013 | -0.033 | |
| 62.70 | 64.95 | 25 | 1,586 | 57.0% | 0.97 | 0.0017 | -0.031 | 200 | 0.4400 | 0.4700 | 731 | 10.1K | 50.7% | -0.03 | 0.0017 | -0.039 |
| 57.85 | 59.65 | 493 | 51.5% | 0.96 | 0.0021 | -0.040 | 205 | 0.5700 | 0.6000 | 246 | 3,188 | 49.0% | -0.04 | 0.0021 | -0.047 | |
| 53.05 | 55.15 | 28 | 811 | 51.3% | 0.95 | 0.0027 | -0.050 | 210 | 0.7300 | 0.7800 | 496 | 9,772 | 47.5% | -0.05 | 0.0027 | -0.056 |
| 48.65 | 50.00 | 6 | 1,222 | 49.0% | 0.94 | 0.0034 | -0.061 | 215 | 0.9800 | 1.02 | 910 | 13.5K | 46.2% | -0.06 | 0.0034 | -0.067 |
| 43.90 | 45.40 | 6 | 2,520 | 47.2% | 0.92 | 0.0042 | -0.075 | 220 | 1.29 | 1.35 | 1,194 | 11.8K | 45.0% | -0.08 | 0.0042 | -0.080 |
| 39.70 | 40.85 | 2 | 574 | 46.9% | 0.90 | 0.0052 | -0.090 | 225 | 1.76 | 1.81 | 1,267 | 9,181 | 44.1% | -0.10 | 0.0053 | -0.095 |
| 35.40 | 36.60 | 483 | 3,281 | 46.3% | 0.87 | 0.0064 | -0.107 | 230 | 2.32 | 2.40 | 1,820 | 17.0K | 43.2% | -0.13 | 0.0064 | -0.112 |
| 32.80 | 34.40 | 44.2% | 0.85 | 0.0070 | -0.116 | 232.5 | 2.69 | 2.77 | 1,915 | 42.8% | -0.15 | 0.0070 | -0.120 | |||
| 31.00 | 32.10 | 31 | 1,795 | 43.9% | 0.83 | 0.0076 | -0.125 | 235 | 3.10 | 3.20 | 1,004 | 10.0K | 42.5% | -0.17 | 0.0076 | -0.129 |
| 28.70 | 30.30 | 1 | 43.4% | 0.81 | 0.0082 | -0.134 | 237.5 | 3.45 | 3.65 | 20 | 41.9% | -0.19 | 0.0083 | -0.138 | ||
| 27.00 | 28.00 | 990 | 9,812 | 42.9% | 0.79 | 0.0088 | -0.143 | 240 | 4.05 | 4.20 | 2,735 | 19.0K | 41.8% | -0.21 | 0.0089 | -0.147 |
| 24.80 | 26.45 | 42.7% | 0.77 | 0.0094 | -0.152 | 242.5 | 4.55 | 4.80 | 26 | 41.4% | -0.24 | 0.0095 | -0.155 | |||
| 23.40 | 23.95 | 664 | 6,553 | 41.9% | 0.74 | 0.0100 | -0.160 | 245 | 5.30 | 5.40 | 1,639 | 10.0K | 41.2% | -0.26 | 0.0101 | -0.163 |
| 21.15 | 22.80 | 2 | 41.9% | 0.71 | 0.0106 | -0.167 | 247.5 | 5.90 | 6.20 | 36 | 40.9% | -0.29 | 0.0107 | -0.171 | ||
| 20.00 | 20.35 | 2,125 | 22.6K | 41.3% | 0.69 | 0.0111 | -0.174 | 250 | 6.75 | 7.00 | 1,735 | 24.6K | 40.8% | -0.32 | 0.0112 | -0.177 |
| 18.35 | 19.60 | 16 | 42.5% | 0.66 | 0.0115 | -0.180 | 252.5 | 7.60 | 7.85 | 9 | 40.5% | -0.35 | 0.0116 | -0.183 | ||
| 16.85 | 17.25 | 1,705 | 21.9K | 40.9% | 0.63 | 0.0119 | -0.185 | 255 | 8.60 | 8.85 | 1,072 | 12.5K | 40.5% | -0.38 | 0.0121 | -0.188 |
| 15.40 | 15.75 | 182 | 40.7% | 0.60 | 0.0123 | -0.189 | 257.5 | 9.55 | 9.85 | 29 | 40.1% | -0.41 | 0.0124 | -0.191 | ||
| 14.00 | 14.30 | 21.4K | 36.2K | 40.4% | 0.57 | 0.0125 | -0.191 | 260 | 10.70 | 11.00 | 855 | 9,700 | 40.0% | -0.44 | 0.0127 | -0.194 |
| 12.70 | 13.00 | 299 | 40.2% | 0.53 | 0.0127 | -0.193 | 262.5 | 11.90 | 12.20 | 2,675 | 39.9% | -0.47 | 0.0128 | -0.195 | ||
| 11.50 | 11.75 | 4,079 | 23.5K | 40.0% | 0.50 | 0.0128 | -0.193 | 265 | 13.15 | 13.50 | 195 | 7,241 | 39.7% | -0.50 | 0.0130 | -0.195 |
| 10.35 | 10.70 | 199 | 40.0% | 0.47 | 0.0128 | -0.191 | 267.5 | 14.50 | 14.85 | 2 | 39.5% | -0.53 | 0.0130 | -0.194 | ||
| 9.30 | 9.45 | 3,712 | 38.3K | 39.6% | 0.44 | 0.0127 | -0.189 | 270 | 15.90 | 16.30 | 82 | 4,248 | 39.3% | -0.57 | 0.0129 | -0.191 |
| 8.30 | 8.65 | 184 | 39.7% | 0.41 | 0.0126 | -0.186 | 272.5 | 17.40 | 17.80 | 39.1% | -0.60 | 0.0128 | -0.188 | |||
| 7.40 | 7.65 | 1,140 | 14.5K | 39.4% | 0.38 | 0.0123 | -0.181 | 275 | 18.55 | 19.45 | 5 | 1,895 | 38.2% | -0.63 | 0.0126 | -0.183 |
| 6.60 | 6.85 | 81 | 39.5% | 0.35 | 0.0120 | -0.176 | 277.5 | 19.95 | 21.15 | 37.6% | -0.66 | 0.0123 | -0.178 | |||
| 5.85 | 5.95 | 4,931 | 20.5K | 39.1% | 0.32 | 0.0117 | -0.169 | 280 | 22.45 | 22.90 | 48 | 2,586 | 38.8% | -0.69 | 0.0120 | -0.171 |
| 4.55 | 4.70 | 3,667 | 8,829 | 39.0% | 0.27 | 0.0108 | -0.155 | 285 | 25.50 | 26.70 | 114 | 1,605 | 37.4% | -0.74 | 0.0111 | -0.157 |
| 3.50 | 3.65 | 28.4K | 26.7K | 38.8% | 0.22 | 0.0097 | -0.138 | 290 | 29.65 | 31.05 | 3 | 528 | 38.3% | -0.79 | 0.0101 | -0.140 |
| 2.65 | 2.76 | 1,386 | 24.5K | 38.8% | 0.18 | 0.0086 | -0.121 | 295 | 33.80 | 35.20 | 24 | 538 | 37.9% | -0.83 | 0.0090 | -0.123 |
| 2.01 | 2.09 | 6,622 | 22.4K | 38.7% | 0.14 | 0.0074 | -0.104 | 300 | 38.30 | 39.35 | 1 | 650 | 37.3% | -0.87 | 0.0078 | -0.106 |
| 1.50 | 1.62 | 18.1K | 32.4K | 38.9% | 0.11 | 0.0063 | -0.088 | 305 | 42.60 | 44.45 | 4 | 1,300 | 38.3% | -0.90 | 0.0068 | -0.090 |
| 1.13 | 1.19 | 586 | 8,608 | 38.9% | 0.09 | 0.0053 | -0.074 | 310 | 47.10 | 49.00 | 208 | 36.5% | -0.93 | 0.0058 | -0.076 | |
| 0.8400 | 0.8900 | 245 | 5,673 | 39.0% | 0.07 | 0.0044 | -0.061 | 315 | 51.70 | 53.80 | 2 | 201 | -0.95 | 0.0048 | -0.062 | |
| 0.6500 | 0.6800 | 26.9K | 8,507 | 39.5% | 0.05 | 0.0036 | -0.051 | 320 | 56.00 | 59.40 | 3 | 15 | -0.97 | 0.0042 | -0.053 | |
| 0.4900 | 0.5600 | 578 | 21.1K | 40.1% | 0.04 | 0.0029 | -0.042 | 325 | 60.70 | 64.55 | 10 | -0.98 | 0.0035 | -0.039 | ||
| 0.3600 | 0.4000 | 471 | 2,829 | 40.1% | 0.03 | 0.0024 | -0.034 | 330 | 66.05 | 69.55 | 41.6% | -0.99 | 0.0023 | -0.035 | ||
| 0.2700 | 0.3200 | 137 | 2,151 | 40.5% | 0.03 | 0.0019 | -0.028 | 335 | 70.65 | 74.40 | -1.00 | 0.0012 | -0.028 | |||
| 0.2200 | 0.2300 | 43 | 3,943 | 40.9% | 0.02 | 0.0016 | -0.023 | 340 | 75.65 | 79.60 | 20 | -1.00 | 0.0003 | -0.028 | ||
| 0.1600 | 0.1900 | 32 | 182 | 41.4% | 0.02 | 0.0013 | -0.019 | 345 | 80.65 | 84.55 | -1.00 | 0.0000 | -0.028 | |||
| 0.1300 | 0.1400 | 1,654 | 19.5K | 41.8% | 0.01 | 0.0010 | -0.016 | 350 | 85.65 | 89.55 | -1.00 | 0.0000 | -0.028 | |||
| 0.0900 | 0.1100 | 4 | 75 | 42.0% | 0.01 | 0.0008 | -0.013 | 355 | 90.65 | 94.55 | -1.00 | 0.0000 | -0.028 | |||
| 0.0800 | 0.0900 | 12 | 14.6K | 42.8% | 0.01 | 0.0007 | -0.011 | 360 | 95.65 | 99.55 | -1.00 | 0.0000 | -0.028 | |||
| 0.0200 | 0.1000 | 3,480 | 44.3% | 0.01 | 0.0005 | -0.008 | 370 | 105.65 | 109.55 | -1.00 | 0.0000 | -0.028 | ||||
| 0.0300 | 0.0600 | 3 | 217 | 44.5% | 0.01 | 0.0004 | -0.007 | 375 | 110.65 | 114.45 | -1.00 | 0.0000 | -0.028 | |||
| 0.0300 | 0.0600 | 1 | 4,401 | 46.0% | 0.00 | 0.0004 | -0.006 | 380 | 115.70 | 119.55 | -1.00 | 0.0000 | -0.028 | |||
| 0.0200 | 0.0500 | 1 | 744 | 47.6% | 0.00 | 0.0003 | -0.005 | 390 | 125.65 | 129.55 | -1.00 | 0.0000 | -0.028 | |||
표시되는 행사가: 기초자산 가격의 ±50% 범위 이내. 내재가치 = max(0, 가격 − 행사가) (콜 기준), max(0, 행사가 − 가격) (풋 기준); 외재가치 = 옵션 가격 − 내재가치. 거래소 피드에서 산출된 그릭스 및 IV.