AMZN cadeia de opções Amazon.com, Inc.

Expiração Cboe delayed options data · em 18:33 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 ±9.4% (238.14–287.54) · IV ATM 40.2% · P/C open interest 0.50

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
126.55	130.45		164	97.2%	1.00	0.0001	0.000	135	0	0.0800		238	83.7%	-0.00	0.0001	-0.004
121.55	125.50		136	92.6%	1.00	0.0001	0.000	140	0	0.1800	12	380	86.4%	-0.00	0.0001	-0.005
116.60	119.85	2	99		1.00	0.0001	0.000	145	0.0200	0.0700	52	1,443	76.2%	-0.00	0.0001	-0.006
111.60	115.55		143	83.9%	1.00	0.0001	0.000	150	0.0200	0.0500	13	5,736	70.4%	-0.00	0.0001	-0.007
106.65	110.55		143	79.7%	1.00	0.0002	0.000	155	0.0200	0.0900	941	554	69.7%	-0.00	0.0002	-0.008
101.70	105.60	1	191	76.9%	1.00	0.0002	0.000	160	0.0500	0.0900	3	2,015	67.6%	-0.00	0.0002	-0.009
96.70	100.60	10	147	71.6%	0.99	0.0003	0.000	165	0.0700	0.1100	1	1,292	65.6%	-0.01	0.0003	-0.011
91.75	95.65	1	213	68.9%	0.99	0.0004	-0.002	170	0.0900	0.1100	3	1,693	62.6%	-0.01	0.0004	-0.013
86.80	90.70		166	66.0%	0.99	0.0005	-0.005	175	0.1100	0.1800	17	1,438	61.6%	-0.01	0.0005	-0.016
82.10	85.20		1,265	56.4%	0.99	0.0006	-0.008	180	0.1500	0.1700	12	3,884	58.6%	-0.01	0.0006	-0.018
77.15	80.80		129	63.4%	0.99	0.0008	-0.012	185	0.1900	0.2100	3	2,210	56.5%	-0.01	0.0008	-0.022
72.50	75.90	13	1,293	63.5%	0.98	0.0010	-0.017	190	0.2400	0.2600	48	11.4K	54.5%	-0.02	0.0010	-0.026
68.25	69.85	5	197	55.9%	0.98	0.0012	-0.023	195	0.3100	0.3300	51	4,663	52.7%	-0.02	0.0012	-0.032
63.95	64.65	7	1,564	56.0%	0.97	0.0016	-0.030	200	0.4000	0.4300	138	9,953	51.1%	-0.03	0.0016	-0.038
58.40	59.70		493	47.2%	0.96	0.0020	-0.038	205	0.5300	0.5500	20	3,343	49.5%	-0.04	0.0020	-0.046
53.60	54.70	200	806	44.7%	0.95	0.0026	-0.048	210	0.6900	0.7100	193	9,978	47.9%	-0.05	0.0026	-0.055
49.10	50.30	2	1,216	47.6%	0.94	0.0032	-0.060	215	0.9100	0.9400	90	13.9K	46.5%	-0.06	0.0033	-0.066
44.60	45.20	6	2,528	45.1%	0.92	0.0041	-0.073	220	1.21	1.25	237	11.5K	45.3%	-0.08	0.0041	-0.079
39.85	41.25	5	570	45.7%	0.90	0.0051	-0.089	225	1.63	1.67	415	8,516	44.3%	-0.10	0.0051	-0.094
35.40	36.75	8	3,341	44.3%	0.87	0.0062	-0.106	230	2.19	2.24	402	17.0K	43.5%	-0.13	0.0062	-0.111
33.20	34.90			44.5%	0.86	0.0068	-0.115	232.5	2.52	2.61	32	1,916	43.1%	-0.14	0.0069	-0.120
31.35	32.15	6	1,770	43.0%	0.84	0.0074	-0.125	235	2.92	3.05	359	9,711	42.9%	-0.16	0.0075	-0.129
28.90	30.75		1	43.2%	0.82	0.0081	-0.134	237.5	3.35	3.50	89	20	42.5%	-0.18	0.0081	-0.138
27.35	28.05	151	9,631	42.2%	0.80	0.0087	-0.143	240	3.85	3.95	1,434	18.9K	42.1%	-0.20	0.0088	-0.147
25.00	26.85			42.6%	0.77	0.0093	-0.152	242.5	4.40	4.60	48	42	41.9%	-0.23	0.0094	-0.156
23.65	24.20	27	6,387	41.7%	0.75	0.0099	-0.161	245	5.05	5.15	300	9,596	41.5%	-0.25	0.0100	-0.165
21.30	23.25	2	2	42.0%	0.72	0.0105	-0.169	247.5	5.75	6.00	34	28	41.6%	-0.28	0.0106	-0.173
20.30	20.50	272	22.1K	41.2%	0.69	0.0110	-0.176	250	6.55	6.65	829	24.9K	41.1%	-0.31	0.0111	-0.180
18.60	19.05	1	4	41.2%	0.66	0.0115	-0.183	252.5	7.40	7.55	17	21	41.0%	-0.34	0.0116	-0.186
17.10	17.45	140	22.2K	41.1%	0.64	0.0119	-0.188	255	8.35	8.55	325	12.2K	41.0%	-0.37	0.0121	-0.191
15.55	15.95	10	57	40.7%	0.60	0.0123	-0.192	257.5	9.35	9.60	44	63	40.8%	-0.40	0.0124	-0.195
14.20	14.40	1,551	18.3K	40.4%	0.57	0.0126	-0.195	260	10.45	10.60	515	9,810	40.5%	-0.43	0.0127	-0.198
12.85	13.10	155	626	40.2%	0.54	0.0128	-0.197	262.5	11.65	11.80	310	1,278	40.1%	-0.46	0.0129	-0.199
11.65	11.85	17.5K	22.8K	40.1%	0.51	0.0129	-0.197	265	12.85	13.10	692	7,359	40.2%	-0.49	0.0131	-0.199
10.50	10.75	521	287	40.0%	0.48	0.0130	-0.196	267.5	14.10	14.45	134	7	39.9%	-0.53	0.0131	-0.198
9.40	9.65	949	38.4K	39.9%	0.45	0.0129	-0.194	270	15.50	15.85	12	4,281	39.7%	-0.56	0.0131	-0.196
8.40	8.65	47	203	39.8%	0.41	0.0128	-0.190	272.5	16.95	17.45	3		39.6%	-0.59	0.0130	-0.192
7.50	7.70	587	15.3K	39.5%	0.38	0.0126	-0.185	275	18.55	19.00	3	1,894	39.4%	-0.62	0.0128	-0.188
6.65	6.85	22	71	39.4%	0.35	0.0123	-0.180	277.5	20.20	20.70	2	101	39.3%	-0.65	0.0125	-0.182
5.90	6.00	1,797	21.0K	39.1%	0.32	0.0119	-0.173	280	22.00	22.40	1	2,568	39.1%	-0.68	0.0122	-0.175
4.55	4.75	377	10.1K	39.1%	0.27	0.0110	-0.158	285	25.40	26.40	3	1,601	39.0%	-0.74	0.0113	-0.160
3.45	3.60	15.8K	51.6K	38.7%	0.22	0.0099	-0.141	290	28.65	31.20		529	39.2%	-0.79	0.0103	-0.143
2.64	2.73	350	24.4K	38.7%	0.18	0.0087	-0.123	295	33.00	35.05		541	38.8%	-0.83	0.0091	-0.125
1.99	2.05	2,054	23.1K	38.7%	0.14	0.0075	-0.105	300	37.70	39.25		651	39.2%	-0.87	0.0079	-0.107
1.46	1.54	455	15.8K	38.6%	0.11	0.0064	-0.089	305	42.10	43.90		1,300	39.2%	-0.91	0.0068	-0.090
1.10	1.15	213	9,108	38.8%	0.09	0.0053	-0.074	310	46.35	48.55	2	208	37.0%	-0.93	0.0058	-0.076
0.8000	0.8800	140	5,780	39.0%	0.07	0.0044	-0.061	315	51.35	53.30		201	38.0%	-0.95	0.0049	-0.063
0.6100	0.6300	472	34.4K	39.1%	0.05	0.0035	-0.050	320	56.20	58.15	50	18	37.1%	-0.97	0.0043	-0.053
0.4500	0.4800	32	21.5K	39.4%	0.04	0.0029	-0.041	325	60.35	64.15	112	5	41.6%	-0.98	0.0033	-0.041
0.3300	0.3600	20	3,282	39.7%	0.03	0.0023	-0.033	330	65.40	69.10	2		44.1%	-0.99	0.0021	-0.035
0.2500	0.2900	108	2,191	40.3%	0.02	0.0019	-0.027	335	70.30	74.10			45.1%	-1.00	0.0008	-0.030
0.2000	0.2200	45	3,932	40.8%	0.02	0.0015	-0.023	340	75.35	79.10	2		48.1%	-1.00	0.0001	-0.030
0.1300	0.2000	1	181	41.4%	0.02	0.0012	-0.019	345	80.35	84.10			50.3%	-1.00	0.0000	-0.030
0.1000	0.1600	21	20.7K	41.9%	0.01	0.0010	-0.016	350	85.40	89.10			53.2%	-1.00	0.0000	-0.030
0.0500	0.1700	1	78	42.8%	0.01	0.0008	-0.013	355	90.35	94.10			54.7%	-1.00	0.0000	-0.030
0.0500	0.1100	1	14.6K	42.9%	0.01	0.0007	-0.011	360	95.40	99.10			57.5%	-1.00	0.0000	-0.030
0.0200	0.1200	8	3,490	45.5%	0.01	0.0005	-0.009	370	105.35	109.10			60.9%	-1.00	0.0000	-0.030
0.0100	0.0900	1	219	45.4%	0.01	0.0004	-0.008	375	110.40	114.05			62.9%	-1.00	0.0000	-0.030
0.0200	0.0600	10	4,452	45.9%	0.00	0.0004	-0.007	380	115.35	119.10			64.9%	-1.00	0.0000	-0.030
0.0300	0.0400	9	743	48.2%	0.00	0.0003	-0.006	390	125.35	129.10			68.7%	-1.00	0.0000	-0.030

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