AMZN цепочка опционов Amazon.com, Inc.
Cboe delayed options data · по состоянию на 16:03 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 ±9.5% (238.40–288.25) · 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 | |
| 126.85 | 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 | |||
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