AMGN option chain Amgen Inc.
Cboe delayed options data · के अनुसार 06:33 UTC
प्रत्येक पंक्ति एक strike है। बाईं आधी call है, दाईं आधी put। Bid/ask वह मूल्य हैं जो खरीदार और विक्रेता अभी quote कर रहे हैं; volume इस सत्र में कारोबार किए गए contracts हैं; open interest चालू contracts हैं। हाइलाइट की गई पंक्ति स्टॉक मूल्य के सबसे निकट है।
यह expiration लगभग इतने move की price करती है ±2.3% (430.43–450.57) · ATM IV 37.2% · P/C open interest 1.39
| CALLS | Strike | PUTS | ||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| बिड | पूछें | 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 | बिड | पूछें | Vol | OI | IV | Δ | Γ | Θ | |
| 216.25 | 219.85 | 1 | 345.9% | 1.00 | 0.0000 | 0.000 | 225 | 0 | 0.0100 | 2 | 357.8% | 0.00 | 0.0000 | 0.000 | ||
| 211.25 | 214.85 | 4 | 334.4% | 1.00 | 0.0000 | 0.000 | 230 | 0 | 4.30 | 516.0% | 0.00 | 0.0000 | 0.000 | |||
| 206.70 | 209.65 | 2 | 354.6% | 1.00 | 0.0000 | 0.000 | 235 | 0 | 4.30 | 501.2% | 0.00 | 0.0000 | 0.000 | |||
| 201.70 | 204.90 | 1 | 363.3% | 1.00 | 0.0000 | 0.000 | 240 | 0 | 4.30 | 486.6% | 0.00 | 0.0000 | 0.000 | |||
| 196.25 | 199.90 | 309.3% | 1.00 | 0.0000 | 0.000 | 245 | 0 | 4.30 | 106 | 472.4% | 0.00 | 0.0000 | 0.000 | |||
| 191.25 | 194.90 | 298.6% | 1.00 | 0.0000 | 0.000 | 250 | 0 | 4.30 | 458.4% | 0.00 | 0.0000 | 0.000 | ||||
| 186.25 | 189.90 | 288.2% | 1.00 | 0.0000 | 0.000 | 255 | 0 | 0.0100 | 162 | 220.9% | 0.00 | 0.0000 | 0.000 | |||
| 181.25 | 184.90 | 278.1% | 1.00 | 0.0000 | 0.000 | 260 | 0 | 4.30 | 32 | 431.3% | 0.00 | 0.0000 | -0.000 | |||
| 176.25 | 179.90 | 268.1% | 1.00 | 0.0000 | 0.000 | 265 | 0 | 4.30 | 1 | 418.1% | 0.00 | 0.0000 | -0.000 | |||
| 171.25 | 174.90 | 258.3% | 1.00 | 0.0000 | 0.000 | 270 | 0 | 4.30 | 405.1% | 0.00 | 0.0000 | -0.000 | ||||
| 166.25 | 169.90 | 248.7% | 1.00 | 0.0000 | 0.000 | 275 | 0 | 4.30 | 105 | 392.3% | 0.00 | 0.0000 | -0.000 | |||
| 161.25 | 164.90 | 239.2% | 1.00 | 0.0000 | 0.000 | 280 | 0 | 4.30 | 379.7% | 0.00 | 0.0000 | -0.000 | ||||
| 156.25 | 159.90 | 229.9% | 1.00 | 0.0000 | 0.000 | 285 | 0 | 4.30 | 56 | 367.3% | 0.00 | 0.0000 | -0.000 | |||
| 151.25 | 154.90 | 220.8% | 1.00 | 0.0000 | 0.000 | 290 | 0 | 4.30 | 14 | 355.1% | 0.00 | 0.0000 | -0.000 | |||
| 146.25 | 149.90 | 211.9% | 1.00 | 0.0000 | 0.000 | 295 | 0 | 4.30 | 2 | 137 | 343.1% | 0.00 | 0.0000 | -0.000 | ||
| 141.25 | 144.90 | 1 | 203.1% | 1.00 | 0.0000 | 0.000 | 300 | 0 | 0.1000 | 568 | 192.9% | 0.00 | 0.0000 | -0.000 | ||
| 136.30 | 139.90 | 1 | 200.4% | 1.00 | 0.0000 | 0.000 | 305 | 0 | 0.0100 | 43 | 152.5% | 0.00 | 0.0000 | -0.000 | ||
| 131.30 | 134.90 | 2 | 191.8% | 1.00 | 0.0000 | 0.000 | 310 | 0 | 0.0100 | 2 | 146.3% | 0.00 | 0.0000 | -0.000 | ||
| 126.30 | 129.95 | 2 | 188.2% | 1.00 | 0.0000 | 0.000 | 315 | 0 | 4.30 | 317 | 296.6% | 0.00 | 0.0000 | -0.000 | ||
| 121.30 | 124.95 | 1 | 179.8% | 1.00 | 0.0000 | 0.000 | 320 | 0 | 0.0200 | 224 | 141.3% | -0.00 | 0.0000 | -0.001 | ||
| 116.30 | 119.95 | 1 | 171.6% | 1.00 | 0.0000 | 0.000 | 325 | 0 | 4.30 | 274.2% | -0.00 | 0.0000 | -0.001 | |||
| 111.30 | 114.95 | 163.5% | 1.00 | 0.0000 | 0.000 | 330 | 0 | 4.30 | 1 | 263.1% | -0.00 | 0.0000 | -0.001 | |||
| 106.30 | 109.95 | 155.4% | 1.00 | 0.0000 | 0.000 | 335 | 0 | 4.30 | 5 | 252.2% | -0.00 | 0.0000 | -0.001 | |||
| 101.30 | 104.95 | 147.6% | 1.00 | 0.0000 | 0.000 | 340 | 0 | 4.30 | 142 | 241.5% | -0.00 | 0.0000 | -0.001 | |||
| 96.30 | 99.95 | 139.8% | 1.00 | 0.0000 | 0.000 | 345 | 0 | 4.30 | 4 | 230.8% | -0.00 | 0.0000 | -0.002 | |||
| 91.30 | 94.95 | 132.1% | 1.00 | 0.0000 | 0.000 | 350 | 0 | 4.30 | 4 | 220.1% | -0.00 | 0.0000 | -0.002 | |||
| 86.30 | 90.00 | 128.0% | 1.00 | 0.0000 | 0.000 | 355 | 0 | 2.92 | 2 | 191.9% | -0.00 | 0.0000 | -0.003 | |||
| 81.35 | 84.40 | 1.00 | 0.0001 | 0.000 | 360 | 0 | 3.80 | 70 | 193.3% | -0.00 | 0.0001 | -0.004 | ||||
| 76.35 | 80.00 | 115.8% | 1.00 | 0.0001 | 0.000 | 365 | 0 | 3.40 | 5 | 178.4% | -0.00 | 0.0001 | -0.005 | |||
| 71.35 | 75.00 | 108.3% | 1.00 | 0.0001 | 0.000 | 370 | 0 | 1.88 | 1 | 18 | 148.0% | -0.00 | 0.0001 | -0.007 | ||
| 66.80 | 69.90 | 113.8% | 1.00 | 0.0002 | -0.001 | 375 | 0 | 2.08 | 10 | 141.9% | -0.00 | 0.0002 | -0.009 | |||
| 61.35 | 65.05 | 95.8% | 1.00 | 0.0003 | -0.005 | 380 | 0 | 2.53 | 1 | 8 | 138.7% | -0.00 | 0.0003 | -0.013 | ||
| 56.40 | 60.05 | 90.4% | 1.00 | 0.0004 | -0.011 | 385 | 0.0200 | 0.1900 | 99 | 88 | 83.8% | -0.00 | 0.0004 | -0.018 | ||
| 53.90 | 57.60 | 88.4% | 1.00 | 0.0005 | -0.015 | 387.5 | 0 | 2.74 | 127.0% | -0.00 | 0.0005 | -0.022 | ||||
| 51.40 | 55.10 | 84.6% | 1.00 | 0.0006 | -0.020 | 390 | 0.0200 | 0.1700 | 168 | 85 | 76.0% | -0.00 | 0.0006 | -0.026 | ||
| 48.90 | 52.60 | 80.9% | 0.99 | 0.0007 | -0.025 | 392.5 | 0 | 2.75 | 3 | 117.6% | -0.01 | 0.0007 | -0.031 | |||
| 46.45 | 50.15 | 80.0% | 0.99 | 0.0008 | -0.032 | 395 | 0 | 2.76 | 57 | 113.0% | -0.01 | 0.0008 | -0.038 | |||
| 43.95 | 47.65 | 76.2% | 0.99 | 0.0010 | -0.041 | 397.5 | 0 | 1.77 | 1 | 1 | 97.3% | -0.01 | 0.0010 | -0.046 | ||
| 41.45 | 45.15 | 1 | 72.4% | 0.99 | 0.0013 | -0.051 | 400 | 0 | 0.8500 | 3 | 31 | 79.7% | -0.01 | 0.0013 | -0.056 | |
| 39.00 | 42.70 | 13 | 70.8% | 0.99 | 0.0016 | -0.065 | 402.5 | 0 | 2.79 | 6 | 98.9% | -0.01 | 0.0016 | -0.069 | ||
| 36.50 | 40.20 | 16 | 66.9% | 0.99 | 0.0020 | -0.081 | 405 | 0 | 1.20 | 2 | 264 | 76.9% | -0.01 | 0.0020 | -0.085 | |
| 34.00 | 37.75 | 1 | 64.0% | 0.98 | 0.0024 | -0.102 | 407.5 | 0 | 1.28 | 1 | 456 | 73.8% | -0.02 | 0.0024 | -0.106 | |
| 31.55 | 35.30 | 9 | 61.8% | 0.98 | 0.0031 | -0.127 | 410 | 0.0500 | 0.9500 | 16 | 865 | 65.8% | -0.02 | 0.0031 | -0.131 | |
| 29.10 | 32.80 | 5 | 58.6% | 0.97 | 0.0038 | -0.160 | 412.5 | 0 | 1.10 | 9 | 18 | 63.0% | -0.03 | 0.0038 | -0.164 | |
| 26.60 | 29.95 | 12 | 48.6% | 0.96 | 0.0048 | -0.201 | 415 | 0 | 0.9500 | 506 | 21 | 56.9% | -0.04 | 0.0048 | -0.204 | |
| 24.15 | 27.90 | 2 | 52.4% | 0.95 | 0.0060 | -0.253 | 417.5 | 0.2000 | 0.4900 | 17 | 41 | 49.3% | -0.05 | 0.0060 | -0.255 | |
| 21.70 | 25.40 | 15 | 48.8% | 0.94 | 0.0076 | -0.317 | 420 | 0.1800 | 1.46 | 43 | 895 | 55.6% | -0.06 | 0.0076 | -0.319 | |
| 19.25 | 22.35 | 2 | 38.1% | 0.93 | 0.0095 | -0.396 | 422.5 | 0 | 0.6500 | 29 | 1,063 | 40.7% | -0.07 | 0.0095 | -0.398 | |
| 17.95 | 20.05 | 1 | 38 | 48.1% | 0.91 | 0.0118 | -0.492 | 425 | 0.3100 | 2.25 | 2 | 344 | 53.0% | -0.09 | 0.0119 | -0.494 |
| 14.50 | 18.30 | 1 | 13 | 41.7% | 0.88 | 0.0147 | -0.608 | 427.5 | 0 | 3.25 | 31 | 655 | 52.1% | -0.12 | 0.0147 | -0.610 |
| 12.75 | 15.80 | 2 | 131 | 41.7% | 0.84 | 0.0180 | -0.743 | 430 | 0 | 3.20 | 180 | 477 | 46.3% | -0.16 | 0.0180 | -0.746 |
| 10.00 | 13.30 | 149 | 34.9% | 0.80 | 0.0217 | -0.896 | 432.5 | 0 | 5.00 | 11 | 186 | 49.7% | -0.20 | 0.0218 | -0.899 | |
| 8.00 | 11.35 | 3 | 64 | 34.9% | 0.75 | 0.0256 | -1.056 | 435 | 0.8000 | 5.00 | 11 | 43 | 46.8% | -0.25 | 0.0257 | -1.061 |
| 6.50 | 10.45 | 11 | 214 | 40.0% | 0.68 | 0.0291 | -1.206 | 437.5 | 0.5500 | 5.00 | 9 | 79 | 38.9% | -0.32 | 0.0294 | -1.213 |
| 4.50 | 8.50 | 20 | 607 | 36.7% | 0.61 | 0.0318 | -1.319 | 440 | 1.65 | 5.50 | 140 | 42 | 37.8% | -0.40 | 0.0322 | -1.331 |
| 3.00 | 6.65 | 143 | 55 | 34.5% | 0.52 | 0.0332 | -1.373 | 442.5 | 2.50 | 6.50 | 4 | 30 | 36.3% | -0.48 | 0.0336 | -1.389 |
| 2.00 | 6.00 | 31 | 413 | 37.2% | 0.44 | 0.0330 | -1.352 | 445 | 4.10 | 7.05 | 25 | 81 | 34.3% | -0.56 | 0.0334 | -1.375 |
| 1.00 | 4.30 | 44 | 16 | 34.2% | 0.36 | 0.0312 | -1.261 | 447.5 | 5.90 | 9.45 | 24 | 38.8% | -0.64 | 0.0316 | -1.287 | |
| 1.85 | 2.57 | 48 | 1,239 | 37.1% | 0.29 | 0.0283 | -1.117 | 450 | 7.00 | 11.00 | 36 | 69 | 35.5% | -0.72 | 0.0287 | -1.143 |
| 0.0600 | 4.15 | 21 | 222 | 42.1% | 0.23 | 0.0247 | -0.947 | 452.5 | 9.45 | 12.90 | 30 | 38.1% | -0.78 | 0.0250 | -0.966 | |
| 0 | 1.95 | 2 | 283 | 35.5% | 0.18 | 0.0208 | -0.774 | 455 | 11.00 | 15.00 | 3 | 35.7% | -0.83 | 0.0210 | -0.782 | |
| 0 | 4.60 | 279 | 55.2% | 0.14 | 0.0171 | -0.619 | 457.5 | 14.00 | 17.35 | 1 | 42.7% | -0.87 | 0.0172 | -0.615 | ||
| 0.0500 | 1.67 | 1 | 1,605 | 43.0% | 0.10 | 0.0139 | -0.493 | 460 | 15.65 | 19.30 | 6 | 35.8% | -0.90 | 0.0139 | -0.478 | |
| 0 | 3.15 | 2 | 57.1% | 0.08 | 0.0112 | -0.400 | 462.5 | 18.60 | 21.65 | 42.8% | -0.93 | 0.0112 | -0.379 | |||
| 0 | 4.00 | 584 | 65 | 67.0% | 0.07 | 0.0092 | -0.336 | 465 | 21.00 | 24.10 | 45.1% | -0.94 | 0.0092 | -0.313 | ||
| 0.1200 | 1.88 | 81 | 54 | 57.9% | 0.06 | 0.0076 | -0.294 | 467.5 | 23.15 | 26.50 | 42.3% | -0.95 | 0.0076 | -0.271 | ||
| 0 | 3.40 | 57 | 72.4% | 0.05 | 0.0065 | -0.267 | 470 | 25.35 | 28.95 | 9 | -0.96 | 0.0064 | -0.244 | |||
| 0.0300 | 0.4000 | 50 | 23 | 47.4% | 0.04 | 0.0056 | -0.249 | 472.5 | 27.80 | 31.45 | 23 | -0.96 | 0.0056 | -0.227 | ||
| 0 | 3.05 | 1 | 78.4% | 0.04 | 0.0049 | -0.236 | 475 | 30.30 | 33.90 | -0.97 | 0.0049 | -0.215 | ||||
| 0 | 0.5000 | 10 | 55.1% | 0.04 | 0.0043 | -0.225 | 477.5 | 32.80 | 36.80 | 54.1% | -0.97 | 0.0043 | -0.204 | |||
| 0 | 2.10 | 18 | 78.5% | 0.03 | 0.0038 | -0.215 | 480 | 35.25 | 38.90 | -0.97 | 0.0038 | -0.195 | ||||
| 0 | 3.05 | 90.6% | 0.03 | 0.0034 | -0.205 | 482.5 | 37.75 | 41.50 | -0.97 | 0.0034 | -0.185 | |||||
| 0 | 3.40 | 5 | 97.3% | 0.03 | 0.0031 | -0.195 | 485 | 40.25 | 44.00 | -0.98 | 0.0031 | -0.176 | ||||
| 0 | 4.30 | 108.2% | 0.03 | 0.0028 | -0.185 | 487.5 | 42.75 | 46.85 | 66.1% | -0.98 | 0.0027 | -0.167 | ||||
| 0 | 4.30 | 112.2% | 0.02 | 0.0025 | -0.174 | 490 | 45.25 | 48.90 | -0.98 | 0.0025 | -0.158 | |||||
| 0 | 4.10 | 114.6% | 0.02 | 0.0023 | -0.164 | 492.5 | 47.75 | 51.70 | 66.3% | -0.98 | 0.0022 | -0.150 | ||||
| 0 | 4.30 | 120.0% | 0.02 | 0.0020 | -0.154 | 495 | 50.25 | 54.15 | 66.1% | -0.98 | 0.0020 | -0.141 | ||||
| 0 | 4.30 | 123.8% | 0.02 | 0.0018 | -0.144 | 497.5 | 52.75 | 56.75 | 73.8% | -0.99 | 0.0018 | -0.133 | ||||
| 0 | 0.0500 | 166 | 61.1% | 0.02 | 0.0017 | -0.133 | 500 | 55.25 | 59.15 | 71.2% | -0.99 | 0.0016 | -0.124 | |||
| 0 | 4.30 | 131.4% | 0.02 | 0.0015 | -0.123 | 502.5 | 57.75 | 61.65 | 73.7% | -0.99 | 0.0014 | -0.115 | ||||
| 0 | 4.30 | 135.1% | 0.01 | 0.0014 | -0.113 | 505 | 60.70 | 64.15 | 92.9% | -0.99 | 0.0013 | -0.107 | ||||
| 0 | 4.30 | 138.7% | 0.01 | 0.0012 | -0.102 | 507.5 | 62.75 | 66.70 | 82.0% | -0.99 | 0.0011 | -0.100 | ||||
| 0 | 3.80 | 5 | 137.9% | 0.01 | 0.0011 | -0.092 | 510 | 65.25 | 69.20 | 84.5% | -0.99 | 0.0010 | -0.093 | |||
| 0 | 4.20 | 47 | 145.0% | 0.01 | 0.0010 | -0.083 | 512.5 | 67.75 | 71.60 | 78.3% | -0.99 | 0.0009 | -0.085 | |||
| 0 | 2.72 | 11 | 134.0% | 0.01 | 0.0008 | -0.073 | 515 | 70.25 | 74.20 | 89.4% | -0.99 | 0.0008 | -0.079 | |||
दिखाए गए स्ट्राइक: अंडरलाइंग मूल्य के ±50% के भीतर। Intrinsic value = max(0, मूल्य − strike) calls के लिए, max(0, strike − मूल्य) puts के लिए; extrinsic = option मूल्य − intrinsic। एक्सचेंज फ़ीड द्वारा गणना किए गए Greeks और IV।
Volatility smile — Sep 04, 2026
Volatility पेज →इस expiration के लिए प्रति strike implied volatility। आउट-ऑफ-द-मनी puts आमतौर पर calls से अधिक IV पर प्राइस होते हैं — यही skew है।
callsputs