AMZN optieketen Amazon.com, Inc.
Cboe delayed options data · per 09:33 UTC
Elke rij is één strike. De linkerhelft is de call, de rechterhelft de put. Bied/laat zijn de huidige prijzen van kopers en verkopers; volume is het aantal verhandelde contracten in deze sessie; open interest zijn de uitstaande contracten. De gemarkeerde rij ligt het dichtst bij de aandelenkoers.
Deze vervaldatum inprijst een beweging van ongeveer ±4.7% (244.28–268.52) · ATM IV 27.9% · P/C open interest 0.67
| CALLS | Strike | PUTS | ||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Biedprijs | Vraag | 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 | Biedprijs | Vraag | Vol | OI | IV | Δ | Γ | Θ | |
| 123.55 | 126.80 | 131 | 1.00 | 0.0000 | 0.000 | 130 | 0.0100 | 0.0400 | 292 | 6,274 | 112.7% | -0.00 | 0.0000 | -0.004 | ||
| 118.50 | 122.10 | 6 | 89 | 116.0% | 1.00 | 0.0001 | 0.000 | 135 | 0 | 0.3000 | 1,519 | 129.2% | -0.00 | 0.0001 | -0.005 | |
| 113.45 | 117.00 | 109 | 1.00 | 0.0001 | 0.000 | 140 | 0 | 0.0200 | 2,930 | 93.4% | -0.00 | 0.0001 | -0.005 | |||
| 108.50 | 112.00 | 135 | 1.00 | 0.0001 | 0.000 | 145 | 0.0100 | 0.0200 | 4 | 1,597 | 91.3% | -0.00 | 0.0001 | -0.005 | ||
| 103.45 | 106.85 | 458 | 1.00 | 0.0001 | 0.000 | 150 | 0 | 0.0400 | 6,261 | 88.4% | -0.00 | 0.0001 | -0.006 | |||
| 98.55 | 101.80 | 218 | 1.00 | 0.0001 | 0.000 | 155 | 0.0100 | 0.0300 | 4,310 | 83.3% | -0.00 | 0.0001 | -0.006 | |||
| 93.50 | 96.60 | 2 | 356 | 1.00 | 0.0001 | 0.000 | 160 | 0.0200 | 0.0300 | 8 | 16.5K | 80.0% | -0.00 | 0.0001 | -0.007 | |
| 88.45 | 92.05 | 1 | 530 | 1.00 | 0.0002 | 0.000 | 165 | 0.0200 | 0.0300 | 8 | 8,040 | 75.1% | -0.00 | 0.0002 | -0.007 | |
| 83.55 | 87.05 | 5 | 293 | 1.00 | 0.0002 | 0.000 | 170 | 0.0200 | 0.0500 | 13 | 11.1K | 72.7% | -0.00 | 0.0002 | -0.008 | |
| 78.50 | 81.90 | 2 | 361 | 1.00 | 0.0003 | 0.000 | 175 | 0.0100 | 0.0700 | 11.8K | 68.9% | -0.00 | 0.0003 | -0.009 | ||
| 74.25 | 77.10 | 6 | 577 | 84.5% | 1.00 | 0.0003 | -0.001 | 180 | 0.0300 | 0.0800 | 102 | 8,609 | 66.5% | -0.00 | 0.0003 | -0.010 |
| 69.75 | 70.65 | 1 | 299 | 1.00 | 0.0004 | -0.003 | 185 | 0.0300 | 0.0500 | 30 | 6,267 | 59.6% | -0.00 | 0.0004 | -0.011 | |
| 63.60 | 67.05 | 6 | 1,679 | 0.99 | 0.0005 | -0.005 | 190 | 0.0300 | 0.0900 | 253 | 14.8K | 57.7% | -0.01 | 0.0005 | -0.013 | |
| 59.80 | 62.20 | 365 | 75.6% | 0.99 | 0.0006 | -0.008 | 195 | 0.0100 | 0.1000 | 12 | 7,946 | 52.6% | -0.01 | 0.0006 | -0.015 | |
| 54.80 | 55.70 | 37 | 3,297 | 0.99 | 0.0008 | -0.011 | 200 | 0.0500 | 0.1500 | 49 | 13.3K | 51.8% | -0.01 | 0.0008 | -0.017 | |
| 49.85 | 52.10 | 1 | 1,876 | 62.8% | 0.99 | 0.0011 | -0.014 | 205 | 0.0600 | 0.1000 | 10 | 8,049 | 45.8% | -0.01 | 0.0011 | -0.020 |
| 44.90 | 47.15 | 9 | 3,927 | 57.9% | 0.99 | 0.0015 | -0.018 | 210 | 0.1100 | 0.1300 | 22 | 10.7K | 43.7% | -0.01 | 0.0015 | -0.024 |
| 39.90 | 40.75 | 15 | 1,883 | 0.98 | 0.0021 | -0.024 | 215 | 0.1100 | 0.1700 | 124 | 8,082 | 40.0% | -0.02 | 0.0021 | -0.029 | |
| 35.00 | 35.80 | 14 | 5,159 | 0.97 | 0.0030 | -0.032 | 220 | 0.1700 | 0.2100 | 75 | 15.6K | 37.1% | -0.03 | 0.0030 | -0.036 | |
| 30.10 | 30.90 | 16 | 4,038 | 27.4% | 0.96 | 0.0044 | -0.043 | 225 | 0.2700 | 0.3100 | 122 | 10.6K | 34.9% | -0.04 | 0.0045 | -0.046 |
| 25.30 | 26.05 | 39 | 6,190 | 28.6% | 0.94 | 0.0067 | -0.059 | 230 | 0.4200 | 0.4700 | 81 | 16.7K | 32.6% | -0.06 | 0.0067 | -0.062 |
| 20.80 | 21.25 | 72 | 4,207 | 28.9% | 0.91 | 0.0101 | -0.082 | 235 | 0.7100 | 0.7900 | 423 | 8,540 | 31.1% | -0.09 | 0.0102 | -0.085 |
| 18.35 | 19.10 | 2 | 18 | 28.3% | 0.88 | 0.0123 | -0.096 | 237.5 | 0.9300 | 1.03 | 37 | 2,962 | 30.4% | -0.12 | 0.0124 | -0.099 |
| 16.25 | 16.80 | 46 | 8,911 | 28.0% | 0.85 | 0.0147 | -0.113 | 240 | 1.27 | 1.35 | 2,142 | 13.1K | 30.0% | -0.15 | 0.0148 | -0.115 |
| 14.15 | 14.80 | 4 | 62 | 28.1% | 0.81 | 0.0173 | -0.130 | 242.5 | 1.69 | 1.77 | 108 | 1,310 | 29.6% | -0.19 | 0.0174 | -0.133 |
| 12.20 | 12.80 | 28 | 14.2K | 27.9% | 0.76 | 0.0199 | -0.148 | 245 | 2.17 | 2.30 | 604 | 8,482 | 29.2% | -0.24 | 0.0201 | -0.150 |
| 10.45 | 10.95 | 56 | 54 | 28.0% | 0.71 | 0.0222 | -0.163 | 247.5 | 2.77 | 3.05 | 145 | 618 | 28.9% | -0.29 | 0.0225 | -0.166 |
| 8.85 | 9.20 | 413 | 15.9K | 27.9% | 0.65 | 0.0242 | -0.176 | 250 | 3.60 | 3.80 | 4,210 | 17.0K | 28.6% | -0.35 | 0.0245 | -0.178 |
| 7.30 | 7.70 | 229 | 145 | 27.8% | 0.59 | 0.0257 | -0.184 | 252.5 | 4.55 | 4.80 | 175 | 506 | 28.4% | -0.41 | 0.0260 | -0.187 |
| 6.05 | 6.35 | 1,487 | 8,787 | 27.9% | 0.53 | 0.0265 | -0.188 | 255 | 5.70 | 5.95 | 963 | 7,987 | 28.3% | -0.48 | 0.0269 | -0.190 |
| 4.90 | 5.05 | 1,597 | 1,133 | 27.7% | 0.46 | 0.0266 | -0.186 | 257.5 | 7.00 | 7.30 | 176 | 415 | 28.2% | -0.55 | 0.0270 | -0.189 |
| 3.90 | 4.05 | 4,407 | 24.4K | 27.7% | 0.39 | 0.0258 | -0.180 | 260 | 8.50 | 8.85 | 409 | 11.8K | 28.3% | -0.61 | 0.0262 | -0.183 |
| 3.10 | 3.40 | 586 | 1,528 | 28.3% | 0.33 | 0.0244 | -0.170 | 262.5 | 10.15 | 10.55 | 42 | 628 | 28.4% | -0.67 | 0.0248 | -0.172 |
| 2.40 | 2.49 | 2,147 | 14.7K | 27.8% | 0.28 | 0.0224 | -0.157 | 265 | 11.95 | 12.45 | 169 | 3,169 | 28.7% | -0.73 | 0.0228 | -0.159 |
| 1.83 | 1.92 | 485 | 1,876 | 27.9% | 0.23 | 0.0201 | -0.141 | 267.5 | 13.75 | 14.45 | 31 | 117 | 28.6% | -0.78 | 0.0205 | -0.143 |
| 1.41 | 1.50 | 1,867 | 25.9K | 28.2% | 0.18 | 0.0176 | -0.125 | 270 | 16.00 | 16.50 | 74 | 9,585 | 29.3% | -0.83 | 0.0180 | -0.126 |
| 1.05 | 1.13 | 458 | 1,559 | 28.2% | 0.15 | 0.0152 | -0.109 | 272.5 | 17.95 | 18.95 | 6 | 70 | 29.9% | -0.86 | 0.0157 | -0.110 |
| 0.8200 | 0.9100 | 2,684 | 20.9K | 28.9% | 0.12 | 0.0128 | -0.093 | 275 | 20.20 | 21.20 | 49 | 3,623 | 30.4% | -0.89 | 0.0136 | -0.095 |
| 0.6000 | 0.6800 | 1,156 | 2,441 | 28.9% | 0.09 | 0.0107 | -0.080 | 277.5 | 22.55 | 23.35 | 5 | 30.3% | -0.92 | 0.0116 | -0.083 | |
| 0.4900 | 0.5400 | 1,679 | 40.0K | 29.7% | 0.08 | 0.0089 | -0.068 | 280 | 24.90 | 25.90 | 8 | 4,377 | 32.0% | -0.94 | 0.0100 | -0.076 |
| 0.3500 | 0.4200 | 53 | 957 | 29.9% | 0.06 | 0.0074 | -0.058 | 282.5 | 27.35 | 29.60 | 61 | 40.6% | -0.96 | 0.0088 | -0.067 | |
| 0.2900 | 0.3200 | 1,950 | 17.0K | 30.5% | 0.05 | 0.0061 | -0.049 | 285 | 29.80 | 32.05 | 246 | 923 | 42.6% | -0.97 | 0.0075 | -0.060 |
| 0.1800 | 0.2000 | 2,200 | 23.3K | 31.6% | 0.03 | 0.0042 | -0.035 | 290 | 34.60 | 35.65 | 106 | 581 | 35.4% | -0.99 | 0.0042 | -0.040 |
| 0.1200 | 0.1400 | 353 | 12.2K | 33.1% | 0.02 | 0.0029 | -0.027 | 295 | 39.85 | 40.65 | 42.2% | -1.00 | 0.0015 | -0.029 | ||
| 0.0900 | 0.1000 | 774 | 35.8K | 34.8% | 0.02 | 0.0021 | -0.021 | 300 | 44.85 | 45.65 | 18 | 46.0% | -1.00 | 0.0003 | -0.029 | |
| 0.0600 | 0.0900 | 78 | 9,246 | 36.6% | 0.01 | 0.0015 | -0.017 | 305 | 49.85 | 50.65 | 49.7% | -1.00 | 0.0000 | -0.029 | ||
| 0.0400 | 0.0600 | 53 | 9,493 | 37.6% | 0.01 | 0.0012 | -0.014 | 310 | 54.85 | 55.65 | 1 | 53.3% | -1.00 | 0.0000 | -0.029 | |
| 0.0100 | 0.0600 | 81 | 12.6K | 38.8% | 0.01 | 0.0009 | -0.012 | 315 | 59.85 | 60.65 | 56.9% | -1.00 | 0.0000 | -0.029 | ||
| 0.0300 | 0.0600 | 776 | 15.5K | 42.5% | 0.01 | 0.0007 | -0.010 | 320 | 64.85 | 65.65 | 60.2% | -1.00 | 0.0000 | -0.029 | ||
| 0 | 0.0500 | 11 | 7,258 | 42.4% | 0.00 | 0.0006 | -0.009 | 325 | 68.30 | 71.90 | 58.4% | -1.00 | 0.0000 | -0.029 | ||
| 0 | 0.0800 | 1,276 | 6,029 | 47.0% | 0.00 | 0.0005 | -0.008 | 330 | 73.30 | 76.90 | 61.4% | -1.00 | 0.0000 | -0.029 | ||
| 0 | 0.0900 | 1 | 19.9K | 50.0% | 0.00 | 0.0004 | -0.007 | 335 | 78.30 | 81.90 | 64.4% | -1.00 | 0.0000 | -0.029 | ||
| 0 | 0.0400 | 300 | 6,391 | 48.3% | 0.00 | 0.0004 | -0.006 | 340 | 83.30 | 86.90 | 67.3% | -1.00 | 0.0000 | -0.029 | ||
| 0 | 0.0800 | 300 | 646 | 54.1% | 0.00 | 0.0003 | -0.006 | 345 | 88.30 | 91.90 | 70.2% | -1.00 | 0.0000 | -0.029 | ||
| 0 | 0.0700 | 34 | 19.1K | 55.6% | 0.00 | 0.0002 | -0.005 | 350 | 93.30 | 96.90 | 73.0% | -1.00 | 0.0000 | -0.029 | ||
| 0 | 0.0100 | 53 | 48.9% | 0.00 | 0.0002 | -0.005 | 355 | 98.30 | 101.90 | 75.8% | -1.00 | 0.0000 | -0.029 | |||
| 0 | 0.0100 | 5,946 | 50.8% | 0.00 | 0.0002 | -0.004 | 360 | 103.30 | 106.90 | 78.5% | -1.00 | 0.0000 | -0.029 | |||
| 0 | 0.0100 | 6,987 | 54.5% | 0.00 | 0.0001 | -0.004 | 370 | 113.30 | 116.90 | 1 | 83.8% | -1.00 | 0.0000 | -0.029 | ||
| 0 | 0.6400 | 329 | 85.8% | 0.00 | 0.0001 | -0.003 | 375 | 118.30 | 121.90 | 86.4% | -1.00 | 0.0000 | -0.029 | |||
| 0 | 0.0400 | 3,932 | 64.9% | 0.00 | 0.0001 | -0.003 | 380 | 123.30 | 126.90 | 88.9% | -1.00 | 0.0000 | -0.029 | |||
Getoonde uitoefenprijzen: binnen ±50% van de koers van de onderliggende waarde. Intrinsieke waarde = max(0, koers − uitoefenprijs) voor calls, max(0, uitoefenprijs − koers) voor puts; extrinsieke waarde = optieprijs − intrinsieke waarde. Grieken en IV zoals berekend door de beursfeed.
Volatiliteitsglimlach — Sep 18, 2026
Volatiliteitspagina →Impliciete volatiliteit per strike voor deze expiratie. Out-of-the-money puts worden doorgaans geprijsd met een hogere IV dan calls — de skew.
callsputs