AMZN цепочка опционов Amazon.com, Inc.
Cboe delayed options data · по состоянию на 06:33 UTC
Каждая строка — один страйк. Левая половина — call, правая — put. Bid/ask — текущие котировки покупателей и продавцов; объём — количество контрактов, заключённых в эту сессию; открытый интерес — действующие контракты. Выделенная строка ближайшая к текущей цене акции.
Данная экспирация закладывает в цену движение примерно ±9.4% (238.35–288.05) · ATM IV 40.0% · P/C открытого интереса 0.52
| CALLS | Strike | PUTS | ||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Бид | Спросить | Объём | 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 | Бид | Спросить | Объём | OI | IV | Δ | Γ | Θ | |
| 126.20 | 130.10 | 164 | 94.3% | 1.00 | 0.0001 | 0.000 | 135 | 0 | 0.0900 | 238 | 83.2% | -0.00 | 0.0001 | -0.005 | ||
| 121.20 | 125.10 | 136 | 85.5% | 1.00 | 0.0001 | 0.000 | 140 | 0.0100 | 0.2100 | 2 | 380 | 87.0% | -0.00 | 0.0001 | -0.006 | |
| 116.25 | 120.15 | 99 | 81.4% | 1.00 | 0.0001 | 0.000 | 145 | 0.0200 | 0.1500 | 4 | 1,442 | 80.1% | -0.00 | 0.0001 | -0.007 | |
| 111.25 | 115.05 | 1 | 143 | 77.5% | 1.00 | 0.0002 | 0.000 | 150 | 0.0400 | 0.0700 | 14 | 5,748 | 72.4% | -0.00 | 0.0002 | -0.008 |
| 106.30 | 110.20 | 143 | 75.5% | 1.00 | 0.0002 | 0.000 | 155 | 0.0300 | 0.1100 | 1 | 555 | 70.3% | -0.00 | 0.0002 | -0.009 | |
| 101.35 | 105.10 | 2 | 191 | 71.6% | 0.99 | 0.0003 | 0.000 | 160 | 0.0600 | 0.1200 | 9 | 2,008 | 68.4% | -0.00 | 0.0003 | -0.010 |
| 96.35 | 100.25 | 147 | 67.8% | 0.99 | 0.0003 | -0.000 | 165 | 0.0800 | 0.1200 | 1,292 | 65.3% | -0.01 | 0.0003 | -0.012 | ||
| 91.45 | 95.20 | 2 | 215 | 66.7% | 0.99 | 0.0004 | -0.003 | 170 | 0.1000 | 0.1200 | 45 | 1,694 | 62.2% | -0.01 | 0.0004 | -0.014 |
| 86.55 | 90.35 | 166 | 65.0% | 0.99 | 0.0005 | -0.006 | 175 | 0.1300 | 0.1700 | 11 | 1,438 | 60.8% | -0.01 | 0.0005 | -0.017 | |
| 82.40 | 85.30 | 22 | 1,255 | 72.0% | 0.99 | 0.0006 | -0.009 | 180 | 0.1800 | 0.2500 | 281 | 3,880 | 59.9% | -0.01 | 0.0006 | -0.019 |
| 76.60 | 80.35 | 1 | 129 | 58.2% | 0.99 | 0.0008 | -0.013 | 185 | 0.1400 | 0.2900 | 35 | 2,223 | 56.1% | -0.01 | 0.0008 | -0.023 |
| 72.00 | 75.00 | 10 | 1,293 | 60.5% | 0.98 | 0.0010 | -0.018 | 190 | 0.2600 | 0.3600 | 363 | 11.4K | 55.3% | -0.02 | 0.0010 | -0.027 |
| 67.25 | 70.55 | 197 | 58.7% | 0.98 | 0.0013 | -0.024 | 195 | 0.3200 | 0.3900 | 55 | 4,639 | 52.6% | -0.02 | 0.0013 | -0.032 | |
| 62.75 | 65.25 | 28 | 1,586 | 55.7% | 0.97 | 0.0016 | -0.031 | 200 | 0.4300 | 0.4800 | 832 | 10.1K | 50.9% | -0.03 | 0.0016 | -0.038 |
| 57.75 | 60.55 | 493 | 53.3% | 0.96 | 0.0021 | -0.039 | 205 | 0.5300 | 0.6000 | 266 | 3,188 | 49.0% | -0.04 | 0.0021 | -0.046 | |
| 53.05 | 55.10 | 29 | 811 | 47.9% | 0.95 | 0.0026 | -0.049 | 210 | 0.7300 | 0.7500 | 530 | 9,772 | 47.5% | -0.05 | 0.0026 | -0.055 |
| 48.30 | 50.85 | 6 | 1,222 | 48.9% | 0.94 | 0.0033 | -0.060 | 215 | 0.9400 | 1.01 | 948 | 13.5K | 46.2% | -0.06 | 0.0033 | -0.066 |
| 43.65 | 45.90 | 13 | 2,520 | 46.2% | 0.92 | 0.0042 | -0.073 | 220 | 1.24 | 1.32 | 1,321 | 11.8K | 44.9% | -0.08 | 0.0042 | -0.079 |
| 39.35 | 41.05 | 8 | 574 | 44.8% | 0.90 | 0.0052 | -0.089 | 225 | 1.69 | 1.79 | 1,456 | 9,181 | 44.1% | -0.10 | 0.0052 | -0.094 |
| 35.00 | 36.50 | 499 | 3,281 | 43.5% | 0.87 | 0.0063 | -0.106 | 230 | 2.21 | 2.34 | 2,235 | 17.0K | 42.9% | -0.13 | 0.0063 | -0.110 |
| 32.40 | 35.05 | 43.7% | 0.85 | 0.0069 | -0.115 | 232.5 | 2.61 | 2.75 | 1,922 | 42.8% | -0.15 | 0.0069 | -0.119 | |||
| 30.40 | 31.75 | 33 | 1,795 | 40.3% | 0.83 | 0.0075 | -0.124 | 235 | 3.05 | 3.10 | 1,503 | 10.0K | 42.4% | -0.17 | 0.0076 | -0.128 |
| 28.30 | 30.95 | 1 | 43.0% | 0.81 | 0.0081 | -0.133 | 237.5 | 3.35 | 3.65 | 24 | 41.9% | -0.19 | 0.0082 | -0.137 | ||
| 26.95 | 28.10 | 1,033 | 9,812 | 42.1% | 0.79 | 0.0088 | -0.142 | 240 | 3.95 | 4.10 | 3,315 | 19.0K | 41.7% | -0.21 | 0.0088 | -0.146 |
| 24.40 | 26.50 | 41.1% | 0.77 | 0.0094 | -0.151 | 242.5 | 4.55 | 4.70 | 49 | 41.5% | -0.23 | 0.0095 | -0.154 | |||
| 23.15 | 24.45 | 695 | 6,553 | 41.6% | 0.74 | 0.0100 | -0.159 | 245 | 5.20 | 5.35 | 2,140 | 10.0K | 41.3% | -0.26 | 0.0101 | -0.162 |
| 20.85 | 23.40 | 2 | 41.8% | 0.72 | 0.0105 | -0.167 | 247.5 | 5.90 | 6.15 | 41 | 41.2% | -0.28 | 0.0106 | -0.170 | ||
| 20.00 | 20.50 | 2,723 | 22.6K | 40.9% | 0.69 | 0.0111 | -0.174 | 250 | 6.75 | 6.90 | 2,337 | 24.6K | 41.0% | -0.31 | 0.0112 | -0.177 |
| 17.50 | 19.95 | 16 | 41.1% | 0.66 | 0.0115 | -0.180 | 252.5 | 7.60 | 7.80 | 31 | 40.8% | -0.34 | 0.0116 | -0.183 | ||
| 16.85 | 17.20 | 1,843 | 21.9K | 40.3% | 0.63 | 0.0119 | -0.185 | 255 | 8.55 | 8.75 | 1,318 | 12.5K | 40.6% | -0.37 | 0.0120 | -0.188 |
| 14.95 | 16.50 | 187 | 40.7% | 0.60 | 0.0122 | -0.189 | 257.5 | 9.55 | 9.80 | 79 | 40.5% | -0.40 | 0.0124 | -0.191 | ||
| 14.05 | 14.35 | 21.7K | 36.2K | 40.1% | 0.57 | 0.0125 | -0.191 | 260 | 10.70 | 10.90 | 1,174 | 9,700 | 40.3% | -0.43 | 0.0126 | -0.194 |
| 12.75 | 13.00 | 782 | 39.9% | 0.54 | 0.0127 | -0.193 | 262.5 | 11.85 | 12.10 | 3,167 | 40.2% | -0.47 | 0.0128 | -0.195 | ||
| 11.50 | 11.75 | 4,723 | 23.5K | 39.7% | 0.51 | 0.0128 | -0.193 | 265 | 13.10 | 13.40 | 327 | 7,241 | 39.9% | -0.50 | 0.0130 | -0.195 |
| 10.35 | 10.65 | 357 | 39.6% | 0.47 | 0.0128 | -0.192 | 267.5 | 14.40 | 14.80 | 7 | 39.8% | -0.53 | 0.0130 | -0.194 | ||
| 9.25 | 9.50 | 4,390 | 38.3K | 39.3% | 0.44 | 0.0128 | -0.189 | 270 | 15.80 | 16.20 | 89 | 4,248 | 39.5% | -0.56 | 0.0130 | -0.192 |
| 8.30 | 8.60 | 237 | 39.3% | 0.41 | 0.0126 | -0.186 | 272.5 | 17.25 | 17.80 | 39.4% | -0.59 | 0.0128 | -0.188 | |||
| 7.35 | 7.60 | 3,575 | 14.5K | 39.0% | 0.38 | 0.0124 | -0.181 | 275 | 18.40 | 19.80 | 7 | 1,895 | 39.2% | -0.63 | 0.0127 | -0.183 |
| 6.55 | 6.85 | 81 | 39.1% | 0.35 | 0.0121 | -0.175 | 277.5 | 20.55 | 21.90 | 101 | 40.7% | -0.66 | 0.0124 | -0.177 | ||
| 5.80 | 5.95 | 5,379 | 20.5K | 38.7% | 0.32 | 0.0118 | -0.169 | 280 | 21.85 | 23.30 | 121 | 2,586 | 39.2% | -0.69 | 0.0120 | -0.171 |
| 4.50 | 4.65 | 4,234 | 8,829 | 38.6% | 0.27 | 0.0109 | -0.154 | 285 | 24.85 | 27.00 | 127 | 1,605 | 37.6% | -0.74 | 0.0112 | -0.156 |
| 3.45 | 3.55 | 29.2K | 26.7K | 38.4% | 0.22 | 0.0098 | -0.137 | 290 | 29.15 | 31.30 | 4 | 528 | 38.9% | -0.79 | 0.0102 | -0.139 |
| 2.53 | 2.73 | 1,646 | 24.5K | 38.2% | 0.18 | 0.0086 | -0.119 | 295 | 33.65 | 35.55 | 24 | 538 | 39.8% | -0.84 | 0.0090 | -0.121 |
| 1.95 | 2.08 | 10.3K | 22.4K | 38.4% | 0.14 | 0.0074 | -0.102 | 300 | 37.40 | 39.90 | 1 | 650 | 37.9% | -0.87 | 0.0079 | -0.104 |
| 1.46 | 1.53 | 19.3K | 32.4K | 38.3% | 0.11 | 0.0063 | -0.086 | 305 | 42.55 | 44.70 | 6 | 1,300 | 41.0% | -0.91 | 0.0068 | -0.088 |
| 1.09 | 1.12 | 1,051 | 8,608 | 38.3% | 0.09 | 0.0052 | -0.072 | 310 | 46.05 | 49.80 | 208 | 38.3% | -0.93 | 0.0058 | -0.074 | |
| 0.8000 | 0.9000 | 280 | 5,673 | 38.8% | 0.07 | 0.0043 | -0.059 | 315 | 50.95 | 54.45 | 2 | 201 | 38.4% | -0.95 | 0.0048 | -0.060 |
| 0.6100 | 0.6900 | 27.3K | 8,507 | 39.2% | 0.05 | 0.0035 | -0.049 | 320 | 55.75 | 59.55 | 3 | 15 | 40.2% | -0.97 | 0.0042 | -0.051 |
| 0.4200 | 0.4900 | 592 | 21.1K | 38.9% | 0.04 | 0.0028 | -0.040 | 325 | 60.60 | 64.55 | 10 | 41.3% | -0.98 | 0.0033 | -0.038 | |
| 0.2900 | 0.4000 | 479 | 2,829 | 39.3% | 0.03 | 0.0023 | -0.033 | 330 | 65.60 | 69.55 | 43.6% | -0.99 | 0.0021 | -0.033 | ||
| 0.1900 | 0.3100 | 138 | 2,151 | 39.4% | 0.02 | 0.0018 | -0.026 | 335 | 70.60 | 74.40 | 42.5% | -1.00 | 0.0010 | -0.028 | ||
| 0.1500 | 0.2400 | 50 | 3,943 | 40.0% | 0.02 | 0.0015 | -0.022 | 340 | 75.60 | 79.65 | 20 | 49.3% | -1.00 | 0.0001 | -0.028 | |
| 0.1400 | 0.1700 | 34 | 182 | 40.7% | 0.02 | 0.0012 | -0.018 | 345 | 80.60 | 84.60 | 50.5% | -1.00 | 0.0000 | -0.028 | ||
| 0.1200 | 0.1500 | 1,666 | 19.5K | 41.7% | 0.01 | 0.0010 | -0.015 | 350 | 85.60 | 89.60 | 52.6% | -1.00 | 0.0000 | -0.028 | ||
| 0.0500 | 0.1000 | 4 | 75 | 40.5% | 0.01 | 0.0008 | -0.012 | 355 | 90.60 | 94.60 | 54.8% | -1.00 | 0.0000 | -0.028 | ||
| 0.0500 | 0.0800 | 12 | 14.6K | 41.5% | 0.01 | 0.0006 | -0.010 | 360 | 95.60 | 99.60 | 56.9% | -1.00 | 0.0000 | -0.028 | ||
| 0.0300 | 0.0700 | 10 | 3,480 | 43.4% | 0.01 | 0.0004 | -0.007 | 370 | 105.60 | 109.60 | 61.0% | -1.00 | 0.0000 | -0.028 | ||
| 0.0300 | 0.0500 | 3 | 217 | 43.9% | 0.00 | 0.0004 | -0.006 | 375 | 110.60 | 114.45 | 61.4% | -1.00 | 0.0000 | -0.028 | ||
| 0.0200 | 0.0900 | 51 | 4,401 | 46.9% | 0.00 | 0.0003 | -0.005 | 380 | 115.60 | 119.60 | 64.9% | -1.00 | 0.0000 | -0.028 | ||
| 0.0100 | 0.0500 | 1 | 744 | 46.9% | 0.00 | 0.0002 | -0.004 | 390 | 125.60 | 129.60 | 68.7% | -1.00 | 0.0000 | -0.028 | ||
Отображаемые страйки: в пределах ±50% от цены базового актива. Внутренняя стоимость = max(0, цена − страйк) для call, max(0, страйк − цена) для put; внешняя = цена опциона − внутренняя стоимость. Греки и IV, рассчитанные на основе биржевого фида.
Улыбка волатильности — Nov 20, 2026
Страница волатильности →Подразумеваемая волатильность по страйку для данного срока экспирации. Путы вне денег обычно имеют более высокую IV, чем коллы, — это и есть скос.
call-опционыput-опционы