AMZN opsiyon zinciri Amazon.com, Inc.

Vade Cboe delayed options data · itibarıyla 03:33 UTC

Her satır bir strike'a karşılık gelir. Sol yarı call'ı, sağ yarı put'u gösterir. Bid/ask, alıcıların ve satıcıların şu anda belirlediği fiyatlardır; hacim bu seansta işlem gören kontrat sayısıdır; open interest mevcut açık kontratlardır. Vurgulanan satır hisse senedi fiyatına en yakın strike'tır.

Bu vade yaklaşık şu kadar bir hareket fiyatlıyor: ±9.4% (238.35–288.05) · ATM IV 40.0% · P/C açık pozisyon 0.52

CALL'LAR								Strike	PUTLAR
Alış	Sor	Hac.	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		Alış	Sor	Hac.	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

Gösterilen kullanım fiyatları: dayanak varlık fiyatının ±%50'si dahilinde. İçsel değer = call'lar için max(0, fiyat − kullanım fiyatı), put'lar için max(0, kullanım fiyatı − fiyat); dışsal değer = opsiyon fiyatı − içsel değer. Borsa akışı tarafından hesaplanan Yunan değerleri ve IV.

Volatilite gülümsemesi — Nov 20, 2026

Volatilite sayfası →

Bu vade için strike başına implied volatility. Para dışı putlar genellikle call'lardan daha yüksek IV fiyatlar — bu skew'dür.

call'larput'lar

AMZN opsiyon zinciri Amazon.com, Inc.

Volatilite gülümsemesi — Nov 20, 2026

Döngüsel Tüketim

ETF

Teknoloji

Finansal Hizmetler

Sanayi

Savunmacı Tüketim