AMZN cadeia de opções Amazon.com, Inc.

Expiração Cboe delayed options data · em 16:03 UTC

Cada linha corresponde a um strike. A metade esquerda é a call, a metade direita é a put. Bid/ask são as cotações atuais de compradores e vendedores; volume é o número de contratos negociados na sessão; open interest são os contratos em aberto. A linha destacada é a mais próxima do preço da ação.

Este vencimento precifica um movimento de aproximadamente ±9.5% (238.40–288.25) · IV ATM 40.0% · P/C open interest 0.52

CALLS								Strike	PUTS
Bid	Perguntar	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	Perguntar	Vol	OI	IV	Δ	Γ	Θ
126.85	130.75		164	88.0%	1.00	0.0001	0.000	135	0	0.0900		238	83.3%	-0.00	0.0001	-0.004
121.85	125.75		136	80.7%	1.00	0.0001	0.000	140	0	0.0800	2	380	78.2%	-0.00	0.0001	-0.005
116.90	120.60		99		1.00	0.0001	0.000	145	0.0200	0.0700	2	1,442	75.0%	-0.00	0.0001	-0.006
111.90	115.15	1	143		1.00	0.0002	0.000	150	0.0200	0.0600	1	5,748	70.2%	-0.00	0.0002	-0.007
106.95	110.85		143	72.5%	1.00	0.0002	0.000	155	0.0200	0.1200		555	70.4%	-0.00	0.0002	-0.008
102.00	105.70		191	58.3%	0.99	0.0002	0.000	160	0.0500	0.0800	6	2,008	66.0%	-0.00	0.0002	-0.010
97.00	100.70		147		0.99	0.0003	0.000	165	0.0700	0.1200		1,292	65.0%	-0.01	0.0003	-0.011
92.05	95.65	2	215		0.99	0.0004	-0.002	170	0.1000	0.1200		1,694	62.4%	-0.01	0.0004	-0.013
87.10	90.80		166	54.0%	0.99	0.0005	-0.005	175	0.1200	0.1500	1	1,438	60.2%	-0.01	0.0005	-0.016
82.15	85.75		1,255	47.9%	0.99	0.0006	-0.009	180	0.1600	0.1800	267	3,880	58.2%	-0.01	0.0006	-0.019
77.20	80.85		129	49.9%	0.99	0.0008	-0.013	185	0.2000	0.2700	26	2,223	57.0%	-0.01	0.0008	-0.022
72.30	75.90	10	1,293	49.5%	0.98	0.0010	-0.017	190	0.2500	0.2800	114	11.4K	54.2%	-0.02	0.0010	-0.026
67.95	69.90		197		0.98	0.0012	-0.023	195	0.3100	0.3500	29	4,639	52.2%	-0.02	0.0012	-0.031
63.10	65.00	25	1,586	37.1%	0.97	0.0016	-0.030	200	0.4100	0.4500	624	10.1K	50.7%	-0.03	0.0016	-0.037
58.60	60.20		493	45.8%	0.96	0.0020	-0.037	205	0.5300	0.5700	240	3,188	49.0%	-0.04	0.0020	-0.045
53.40	55.25	28	811	40.0%	0.95	0.0026	-0.047	210	0.6900	0.7300	408	9,772	47.4%	-0.05	0.0026	-0.053
48.70	50.55	6	1,222	41.3%	0.94	0.0032	-0.058	215	0.9000	0.9500	825	13.5K	46.0%	-0.06	0.0032	-0.064
44.45	45.65	6	2,520	42.2%	0.92	0.0040	-0.071	220	1.20	1.27	517	11.8K	44.9%	-0.08	0.0040	-0.076
39.85	41.05	1	574	41.4%	0.90	0.0050	-0.086	225	1.63	1.66	1,055	9,181	43.8%	-0.10	0.0050	-0.091
35.70	36.50	452	3,281	41.5%	0.87	0.0061	-0.102	230	2.11	2.22	599	17.0K	42.9%	-0.13	0.0062	-0.107
32.85	34.60			39.9%	0.86	0.0067	-0.111	232.5	2.50	2.62	1,912		42.6%	-0.14	0.0068	-0.115
31.05	32.50	30	1,795	40.6%	0.84	0.0073	-0.120	235	2.88	2.98	581	10.0K	42.2%	-0.16	0.0074	-0.124
28.70	30.80			40.5%	0.82	0.0080	-0.129	237.5	3.30	3.50	19		42.0%	-0.18	0.0080	-0.133
27.70	28.20	290	9,812	41.2%	0.80	0.0086	-0.138	240	3.85	3.95	801	19.0K	41.7%	-0.20	0.0086	-0.142
24.80	26.40			39.1%	0.78	0.0092	-0.147	242.5	4.35	4.60	10		41.5%	-0.23	0.0093	-0.151
23.65	24.45	639	6,553	39.9%	0.75	0.0098	-0.156	245	5.00	5.25	926	10.0K	41.3%	-0.25	0.0099	-0.159
21.15	22.70	2		38.8%	0.72	0.0104	-0.164	247.5	5.70	5.90	20		41.0%	-0.28	0.0105	-0.167
20.65	20.90	1,708	22.6K	40.4%	0.70	0.0109	-0.171	250	6.50	6.65	1,049	24.6K	40.8%	-0.30	0.0110	-0.174
18.80	19.90	16		41.4%	0.67	0.0114	-0.177	252.5	7.30	7.65	2		40.8%	-0.33	0.0115	-0.180
17.40	17.70	1,044	21.9K	40.4%	0.64	0.0118	-0.182	255	8.25	8.55	535	12.5K	40.6%	-0.36	0.0119	-0.185
15.75	16.20	178		40.0%	0.61	0.0122	-0.186	257.5	9.25	9.60	8		40.5%	-0.39	0.0123	-0.189
14.65	14.70	20.9K	36.2K	40.2%	0.58	0.0124	-0.190	260	10.35	10.65	473	9,700	40.2%	-0.43	0.0126	-0.192
13.05	13.45	171		39.7%	0.55	0.0126	-0.191	262.5	11.50	11.85	329		40.2%	-0.46	0.0128	-0.194
12.00	12.15	2,067	23.5K	39.8%	0.51	0.0128	-0.192	265	12.75	13.00	79	7,241	39.9%	-0.49	0.0129	-0.194
10.70	11.00	184		39.4%	0.48	0.0128	-0.191	267.5	14.10	14.55			40.0%	-0.52	0.0130	-0.194
9.70	9.85	2,670	38.3K	39.4%	0.45	0.0128	-0.189	270	15.50	15.80	61	4,248	39.6%	-0.55	0.0130	-0.192
8.65	8.90	62		39.3%	0.42	0.0126	-0.186	272.5	17.00	17.50			39.8%	-0.58	0.0129	-0.189
7.75	8.00	895	14.5K	39.2%	0.39	0.0124	-0.182	275	18.60	18.95	2	1,895	39.6%	-0.62	0.0127	-0.184
6.80	7.10	39		39.0%	0.36	0.0122	-0.177	277.5	20.20	20.75			39.7%	-0.65	0.0124	-0.179
6.15	6.30	3,825	20.5K	39.0%	0.33	0.0118	-0.171	280	21.95	22.45	46	2,586	39.6%	-0.68	0.0121	-0.173
4.75	4.95	3,282	8,829	38.8%	0.28	0.0110	-0.157	285	25.55	26.70	14	1,605	40.5%	-0.73	0.0113	-0.159
3.70	3.80	27.7K	26.7K	38.7%	0.23	0.0099	-0.141	290	29.40	31.05	2	528	41.3%	-0.78	0.0103	-0.143
2.77	2.90	609	24.5K	38.5%	0.19	0.0088	-0.124	295	33.15	35.25	24	538	40.7%	-0.83	0.0092	-0.126
2.18	2.23	5,094	22.4K	38.7%	0.15	0.0076	-0.107	300	37.75	39.85		650	42.4%	-0.86	0.0080	-0.109
1.63	1.70	18.0K	32.4K	38.8%	0.12	0.0065	-0.091	305	42.05	44.00	2	1,300	41.3%	-0.90	0.0070	-0.093
1.22	1.28	331	8,608	38.9%	0.09	0.0055	-0.077	310	46.70	49.30		208	44.3%	-0.92	0.0060	-0.078
0.8800	0.9700	49	5,673	38.9%	0.07	0.0045	-0.064	315	51.45	54.05		201	45.5%	-0.95	0.0050	-0.066
0.6900	0.7300	26.6K	8,507	39.3%	0.06	0.0037	-0.053	320	55.30	58.90	3	15	42.6%	-0.96	0.0044	-0.055
0.5000	0.5700	94	21.1K	39.5%	0.04	0.0030	-0.044	325	60.25	63.80			44.6%	-0.98	0.0035	-0.045
0.3800	0.4400	421	2,829	39.9%	0.04	0.0025	-0.036	330	65.15	68.75			45.7%	-0.99	0.0026	-0.034
0.2900	0.4000	70	2,151	41.0%	0.03	0.0020	-0.030	335	70.10	73.75			47.7%	-0.99	0.0015	-0.031
0.2300	0.2600	20	3,943	40.8%	0.02	0.0016	-0.025	340	75.10	78.75			50.1%	-1.00	0.0007	-0.027
0.1700	0.2200	30	182	41.4%	0.02	0.0013	-0.020	345	80.10	83.75			52.4%	-1.00	0.0002	-0.027
0.1500	0.1600	1,642	19.5K	42.0%	0.01	0.0011	-0.017	350	85.10	88.75			54.6%	-1.00	0.0000	-0.027
0.0500	0.1400	3	75	41.2%	0.01	0.0009	-0.014	355	90.10	93.75			56.8%	-1.00	0.0000	-0.027
0.0900	0.1100	11	14.6K	43.1%	0.01	0.0007	-0.012	360	95.10	98.75			59.0%	-1.00	0.0000	-0.027
0.0200	0.1100		3,480	44.2%	0.01	0.0005	-0.009	370	105.10	108.75			63.2%	-1.00	0.0000	-0.027
0.0300	0.0700	3	217	44.5%	0.01	0.0004	-0.008	375	110.10	113.75			65.2%	-1.00	0.0000	-0.027
0.0300	0.0800	1	4,401	46.4%	0.00	0.0004	-0.007	380	115.10	118.75			67.2%	-1.00	0.0000	-0.027
0.0200	0.0300		744	45.7%	0.00	0.0003	-0.005	390	125.10	128.75			71.1%	-1.00	0.0000	-0.027

Strikes exibidos: dentro de ±50% do preço do ativo subjacente. Valor intrínseco = max(0, preço − strike) para calls, max(0, strike − preço) para puts; extrínseco = preço da opção − intrínseco. Greeks e IV conforme calculados pelo feed da bolsa.

Sorriso de volatilidade — Nov 20, 2026

Página de volatilidade →

Volatilidade implícita por strike para este vencimento. Puts fora do dinheiro geralmente apresentam IV mais alta do que calls — o skew.

callsputs

AMZN cadeia de opções Amazon.com, Inc.

Sorriso de volatilidade — Nov 20, 2026

Consumo Cíclico

ETF

Tecnologia

Serviços Financeiros

Indústria

Consumo Defensivo