AMZN 期权链 Amazon.com, Inc.

到期日 Cboe delayed options data · 截至 12:33 UTC

每行对应一个行权价。左半部分为call，右半部分为put。买价/卖价为买卖双方当前报价；成交量为本交易日已成交合约数；未平仓量为持仓合约数。高亮行最接近当前股价。

本到期日定价的波动幅度约为 ±9.5% (237.03–286.57) · ATM IV 40.3% · P/C 未平仓量 0.50

看涨期权								行权价	认沽期权
买价	提问	成交量	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		买价	提问	成交量	OI	IV	Δ	Γ	Θ
123.40	132.00		164	109.1%	1.00	0.0002	0.000	135	0	2.15		238	128.6%	-0.00	0.0002	-0.012
118.45	127.00		136	103.9%	0.99	0.0002	0.000	140	0	2.15	2	380	122.4%	-0.00	0.0002	-0.013
113.50	121.95		99	97.9%	0.99	0.0002	0.000	145	0	2.16	4	1,443	116.5%	-0.01	0.0002	-0.014
108.50	117.05	1	143	93.0%	0.99	0.0003	-0.002	150	0	2.17	14	5,736	110.8%	-0.01	0.0003	-0.016
103.55	112.00		143	88.3%	0.99	0.0003	-0.004	155	0	2.18	1	554	105.3%	-0.01	0.0003	-0.018
98.55	107.15	2	191	85.2%	0.99	0.0004	-0.007	160	0	2.20	9	2,015	100.0%	-0.01	0.0004	-0.020
93.60	102.20		147	81.4%	0.99	0.0005	-0.010	165	0	2.22		1,292	94.8%	-0.01	0.0005	-0.022
88.65	97.25	2	213	77.6%	0.99	0.0006	-0.013	170	0	2.24	45	1,693	89.8%	-0.01	0.0006	-0.025
83.70	92.25		166	73.2%	0.99	0.0007	-0.017	175	0.0100	2.28	11	1,438	85.1%	-0.01	0.0007	-0.028
78.75	87.35	22	1,265	70.0%	0.98	0.0009	-0.021	180	0.0100	2.31	281	3,884	80.4%	-0.02	0.0009	-0.031
73.85	82.30	1	129	65.7%	0.98	0.0010	-0.026	185	0.0300	2.36	35	2,210	76.0%	-0.02	0.0010	-0.035
68.90	77.50	10	1,293	63.3%	0.97	0.0013	-0.031	190	0.0300	1.96	363	11.4K	68.5%	-0.02	0.0013	-0.040
64.00	72.60		197	60.3%	0.97	0.0016	-0.037	195	0.0600	2.50	55	4,663	67.5%	-0.03	0.0016	-0.046
59.15	67.60	28	1,564	56.8%	0.96	0.0019	-0.044	200	0.0400	2.60	832	9,953	63.3%	-0.04	0.0019	-0.052
54.30	62.75		493	54.3%	0.95	0.0024	-0.053	205	0.0500	2.73	266	3,343	59.4%	-0.05	0.0024	-0.060
49.45	58.00	29	806	52.0%	0.94	0.0029	-0.063	210	0.0900	2.89	530	9,978	55.8%	-0.06	0.0030	-0.070
44.70	53.30	6	1,216	50.1%	0.93	0.0036	-0.074	215	0.1000	3.15	948	13.9K	52.4%	-0.07	0.0036	-0.081
40.05	48.60	13	2,528	48.1%	0.91	0.0044	-0.088	220	0.3200	3.45	1,321	11.5K	49.8%	-0.09	0.0044	-0.093
35.50	44.00	8	570	46.4%	0.89	0.0054	-0.103	225	0.0100	3.85	1,456	8,516	45.4%	-0.11	0.0054	-0.108
31.10	39.65	499	3,341	45.3%	0.86	0.0065	-0.119	230	0.2800	4.45	2,235	17.0K	43.4%	-0.14	0.0065	-0.123
28.95	37.50			44.6%	0.84	0.0070	-0.127	232.5	0.5400	4.80	1,922	1,916	42.6%	-0.16	0.0071	-0.132
26.85	35.40	33	1,770	44.0%	0.82	0.0076	-0.136	235	2.10	5.20	1,503	9,711	45.2%	-0.18	0.0077	-0.140
24.85	33.40	1	1	43.7%	0.80	0.0082	-0.144	237.5	1.41	5.70	24	20	42.0%	-0.20	0.0083	-0.148
22.85	31.40	1,033	9,631	43.2%	0.78	0.0088	-0.153	240	4.00	6.20	3,315	18.9K	46.2%	-0.22	0.0089	-0.157
21.00	29.45			42.8%	0.76	0.0094	-0.161	242.5	2.54	6.80	49	42	41.4%	-0.24	0.0095	-0.164
19.15	27.70	695	6,387	42.6%	0.73	0.0100	-0.168	245	3.20	7.50	2,140	9,596	41.3%	-0.27	0.0101	-0.172
17.40	25.95	2	2	42.4%	0.71	0.0106	-0.175	247.5	3.95	8.20	41	28	41.0%	-0.29	0.0107	-0.179
15.70	24.25	2,723	22.1K	42.1%	0.68	0.0111	-0.182	250	5.00	9.05	2,337	24.9K	41.3%	-0.32	0.0112	-0.185
14.10	22.65	16	4	41.9%	0.65	0.0115	-0.187	252.5	5.65	9.95	31	21	40.7%	-0.35	0.0116	-0.190
12.55	21.10	1,843	22.2K	41.6%	0.62	0.0119	-0.191	255	6.60	10.90	1,318	12.2K	40.5%	-0.38	0.0120	-0.194
11.10	19.65	187	57	41.4%	0.59	0.0123	-0.195	257.5	7.65	11.95	79	63	40.3%	-0.41	0.0124	-0.197
11.80	16.15	21.7K	18.3K	41.1%	0.56	0.0125	-0.197	260	8.75	13.05	1,174	9,810	40.0%	-0.44	0.0127	-0.199
10.50	14.85	782	626	40.9%	0.53	0.0127	-0.198	262.5	9.95	14.25	3,167	1,278	39.8%	-0.48	0.0128	-0.200
9.30	13.60	4,723	22.8K	40.6%	0.50	0.0128	-0.197	265	11.25	15.55	327	7,359	39.7%	-0.51	0.0130	-0.199
8.15	12.45	357	287	40.4%	0.46	0.0128	-0.196	267.5	12.60	16.90	7	7	39.4%	-0.54	0.0130	-0.198
7.10	11.40	4,390	38.4K	40.3%	0.43	0.0127	-0.193	270	11.95	20.50	89	4,281	39.4%	-0.57	0.0129	-0.195
6.10	10.40	237	203	40.0%	0.40	0.0126	-0.189	272.5	13.50	22.00			39.1%	-0.60	0.0128	-0.191
5.20	9.50	3,575	15.3K	39.9%	0.37	0.0124	-0.183	275	15.05	23.60	7	1,894	38.9%	-0.63	0.0126	-0.185
4.35	8.65	81	71	39.6%	0.34	0.0120	-0.177	277.5	16.75	25.30	101	101	38.7%	-0.66	0.0123	-0.179
3.60	7.90	5,379	21.0K	39.5%	0.31	0.0117	-0.171	280	18.50	27.05	121	2,568	38.5%	-0.69	0.0119	-0.173
2.31	6.60	4,234	10.1K	39.2%	0.26	0.0107	-0.155	285	22.25	30.80	127	1,601	38.3%	-0.75	0.0111	-0.157
1.26	5.55	29.2K	51.6K	39.1%	0.21	0.0096	-0.138	290	26.25	34.80	4	529	38.1%	-0.80	0.0100	-0.140
0.4300	3.00	1,646	24.4K	34.2%	0.17	0.0085	-0.121	295	30.50	39.00	24	541	37.8%	-0.84	0.0088	-0.122
0.0800	4.05	10.3K	23.1K	39.6%	0.14	0.0073	-0.104	300	34.85	43.40	1	651	37.4%	-0.88	0.0077	-0.105
0.2000	3.55	19.3K	15.8K	41.8%	0.11	0.0062	-0.088	305	39.40	47.95	6	1,300	36.8%	-0.91	0.0066	-0.090
0.1900	3.20	1,051	9,108	43.7%	0.09	0.0052	-0.075	310	44.10	52.65		208	36.3%	-0.93	0.0057	-0.076
0.1900	2.90	280	5,780	45.6%	0.07	0.0043	-0.063	315	48.85	57.45	2	201	33.3%	-0.95	0.0049	-0.065
0.0800	1.00	27.3K	34.4K	38.6%	0.05	0.0036	-0.053	320	53.70	62.30	3	18		-0.97	0.0042	-0.054
0.0900	2.57	592	21.5K	49.4%	0.04	0.0029	-0.044	325	58.75	67.20	10	5		-0.98	0.0034	-0.047
0.0300	2.46	479	3,282	51.3%	0.04	0.0024	-0.038	330	63.70	72.15				-0.99	0.0026	-0.036
0.0500	2.38	138	2,191	53.5%	0.03	0.0020	-0.032	335	68.60	77.15				-0.99	0.0016	-0.034
0.0200	2.32	50	3,932	55.5%	0.02	0.0017	-0.027	340	73.60	82.15	20			-1.00	0.0009	-0.030
0.0100	2.28	34	181	57.7%	0.02	0.0014	-0.024	345	78.55	87.15				-1.00	0.0005	-0.029
0.0100	0.2500	1,666	20.7K	42.3%	0.02	0.0012	-0.021	350	83.55	92.15				-1.00	0.0002	-0.029
0	2.22	4	78	61.9%	0.01	0.0010	-0.018	355	88.55	97.15				-1.00	0.0000	-0.029
0	2.20	12	14.6K	64.0%	0.01	0.0008	-0.016	360	93.55	102.15				-1.00	0.0000	-0.029
0	2.17	10	3,490	68.1%	0.01	0.0006	-0.012	370	103.55	112.15				-1.00	0.0000	-0.029
0	2.16	3	219	70.1%	0.01	0.0005	-0.011	375	108.55	117.15				-1.00	0.0000	-0.029
0	2.16	51	4,452	72.1%	0.01	0.0005	-0.010	380	113.55	122.15				-1.00	0.0000	-0.029
0	2.15	1	743	76.0%	0.00	0.0004	-0.008	390	123.55	132.15				-1.00	0.0000	-0.029

显示的行权价：标的价格 ±50% 范围内。内在价值 = max(0, 价格 − 行权价)（call）或 max(0, 行权价 − 价格)（put）；时间价值 = 期权价格 − 内在价值。希腊字母及隐含波动率来自交易所数据源的计算结果。

波动率微笑 — Nov 20, 2026

波动率页面 →

本到期日各行权价的隐含波动率。价外put通常定价高于call——即偏斜现象。

看涨期权看跌期权

AMZN 期权链 Amazon.com, Inc.

波动率微笑 — Nov 20, 2026

非必需消费品

ETF

科技

金融服务

工业

必需消费品