AMGN optieketen Amgen Inc.
Cboe delayed options data · per 15:33 UTC
Elke rij is één strike. De linkerhelft is de call, de rechterhelft de put. Bied/laat zijn de huidige prijzen van kopers en verkopers; volume is het aantal verhandelde contracten in deze sessie; open interest zijn de uitstaande contracten. De gemarkeerde rij ligt het dichtst bij de aandelenkoers.
Deze vervaldatum inprijst een beweging van ongeveer ±4.3% (423.77–461.62) · ATM IV 34.0% · P/C open interest 0.47
| CALLS | Strike | PUTS | ||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Biedprijs | Vraag | 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 | Biedprijs | Vraag | Vol | OI | IV | Δ | Γ | Θ | |
| 215.65 | 220.50 | 1.00 | 0.0001 | -0.009 | 225 | 0 | 4.30 | 251.6% | -0.00 | 0.0001 | -0.034 | |||||
| 210.55 | 215.50 | 1.00 | 0.0001 | -0.010 | 230 | 0 | 4.30 | 244.4% | -0.00 | 0.0001 | -0.035 | |||||
| 205.55 | 210.50 | 1.00 | 0.0001 | -0.012 | 235 | 0 | 4.30 | 237.4% | -0.00 | 0.0001 | -0.036 | |||||
| 200.55 | 205.50 | 1.00 | 0.0001 | -0.013 | 240 | 0 | 4.30 | 230.5% | -0.00 | 0.0001 | -0.038 | |||||
| 195.60 | 200.50 | 1.00 | 0.0001 | -0.015 | 245 | 0 | 4.30 | 223.8% | -0.00 | 0.0001 | -0.039 | |||||
| 190.60 | 195.50 | 1.00 | 0.0001 | -0.017 | 250 | 0 | 4.30 | 217.2% | -0.00 | 0.0001 | -0.040 | |||||
| 185.70 | 190.50 | 1.00 | 0.0001 | -0.019 | 255 | 0 | 4.30 | 210.7% | -0.00 | 0.0001 | -0.041 | |||||
| 181.40 | 185.50 | 146.2% | 1.00 | 0.0001 | -0.021 | 260 | 0 | 4.30 | 204.3% | -0.00 | 0.0001 | -0.043 | ||||
| 176.50 | 180.50 | 144.3% | 1.00 | 0.0001 | -0.023 | 265 | 0 | 4.30 | 198.1% | -0.00 | 0.0001 | -0.044 | ||||
| 171.50 | 175.50 | 140.7% | 1.00 | 0.0001 | -0.025 | 270 | 0 | 4.30 | 191.9% | -0.00 | 0.0001 | -0.046 | ||||
| 166.50 | 170.50 | 135.6% | 1.00 | 0.0001 | -0.028 | 275 | 0 | 4.30 | 20 | 185.9% | -0.00 | 0.0001 | -0.047 | |||
| 161.50 | 165.50 | 129.2% | 1.00 | 0.0002 | -0.030 | 280 | 0 | 4.30 | 179.9% | -0.00 | 0.0002 | -0.049 | ||||
| 156.50 | 160.50 | 125.7% | 0.99 | 0.0002 | -0.032 | 285 | 0 | 4.30 | 174.0% | -0.00 | 0.0002 | -0.051 | ||||
| 151.50 | 155.50 | 120.9% | 0.99 | 0.0002 | -0.035 | 290 | 0 | 4.30 | 4 | 168.3% | -0.01 | 0.0002 | -0.053 | |||
| 146.50 | 150.50 | 116.2% | 0.99 | 0.0002 | -0.038 | 295 | 0 | 4.30 | 162.6% | -0.01 | 0.0002 | -0.055 | ||||
| 141.50 | 145.40 | 111.6% | 0.99 | 0.0002 | -0.041 | 300 | 0 | 0.1500 | 7 | 95.3% | -0.01 | 0.0002 | -0.058 | |||
| 136.50 | 140.50 | 107.0% | 0.99 | 0.0003 | -0.044 | 305 | 0 | 4.30 | 151.4% | -0.01 | 0.0003 | -0.060 | ||||
| 131.50 | 135.50 | 102.5% | 0.99 | 0.0003 | -0.047 | 310 | 0 | 4.30 | 1 | 146.0% | -0.01 | 0.0003 | -0.063 | |||
| 126.50 | 130.50 | 99.3% | 0.99 | 0.0003 | -0.051 | 315 | 0 | 4.30 | 140.6% | -0.01 | 0.0003 | -0.066 | ||||
| 121.50 | 125.50 | 95.0% | 0.99 | 0.0004 | -0.054 | 320 | 0 | 4.30 | 135.2% | -0.01 | 0.0004 | -0.069 | ||||
| 116.50 | 120.50 | 90.7% | 0.99 | 0.0004 | -0.058 | 325 | 0 | 4.30 | 130.0% | -0.01 | 0.0004 | -0.072 | ||||
| 111.55 | 115.50 | 87.5% | 0.99 | 0.0005 | -0.063 | 330 | 0 | 4.30 | 124.7% | -0.01 | 0.0005 | -0.076 | ||||
| 106.95 | 110.50 | 90.2% | 0.99 | 0.0005 | -0.067 | 335 | 0 | 4.30 | 119.6% | -0.01 | 0.0005 | -0.080 | ||||
| 101.55 | 105.50 | 80.2% | 0.99 | 0.0006 | -0.072 | 340 | 0 | 4.30 | 1 | 114.5% | -0.01 | 0.0006 | -0.085 | |||
| 96.60 | 100.50 | 77.0% | 0.99 | 0.0007 | -0.078 | 345 | 0 | 4.35 | 42 | 109.7% | -0.01 | 0.0007 | -0.090 | |||
| 91.60 | 95.50 | 72.9% | 0.98 | 0.0008 | -0.084 | 350 | 0 | 4.35 | 1 | 104.7% | -0.02 | 0.0008 | -0.095 | |||
| 87.00 | 90.50 | 74.5% | 0.98 | 0.0009 | -0.091 | 355 | 0 | 4.35 | 99.7% | -0.02 | 0.0009 | -0.101 | ||||
| 81.65 | 85.50 | 65.7% | 0.98 | 0.0010 | -0.098 | 360 | 0 | 4.35 | 6 | 94.7% | -0.02 | 0.0010 | -0.108 | |||
| 76.65 | 80.50 | 61.7% | 0.98 | 0.0012 | -0.106 | 365 | 0 | 1.11 | 9 | 67.5% | -0.02 | 0.0012 | -0.116 | |||
| 71.70 | 75.50 | 58.5% | 0.97 | 0.0014 | -0.115 | 370 | 0.0500 | 1.00 | 8 | 18 | 62.9% | -0.03 | 0.0014 | -0.124 | ||
| 66.75 | 70.95 | 57.6% | 0.97 | 0.0016 | -0.126 | 375 | 0 | 3.00 | 43 | 73.0% | -0.03 | 0.0016 | -0.134 | |||
| 61.80 | 66.00 | 54.6% | 0.97 | 0.0020 | -0.137 | 380 | 0 | 3.30 | 35 | 70.1% | -0.03 | 0.0020 | -0.145 | |||
| 56.85 | 61.00 | 51.5% | 0.96 | 0.0023 | -0.151 | 385 | 0 | 4.55 | 1 | 18 | 71.2% | -0.04 | 0.0023 | -0.158 | ||
| 54.40 | 58.50 | 49.9% | 0.96 | 0.0026 | -0.158 | 387.5 | 0 | 4.60 | 28 | 68.9% | -0.04 | 0.0026 | -0.166 | |||
| 51.95 | 56.00 | 1 | 49.1% | 0.95 | 0.0028 | -0.167 | 390 | 0 | 4.65 | 30 | 66.7% | -0.05 | 0.0028 | -0.173 | ||
| 49.50 | 53.50 | 47.8% | 0.95 | 0.0031 | -0.175 | 392.5 | 0 | 4.70 | 22 | 64.4% | -0.05 | 0.0031 | -0.182 | |||
| 47.05 | 51.00 | 31 | 46.4% | 0.94 | 0.0034 | -0.185 | 395 | 0 | 4.75 | 15 | 62.2% | -0.06 | 0.0034 | -0.191 | ||
| 44.60 | 48.50 | 44.6% | 0.94 | 0.0038 | -0.195 | 397.5 | 0 | 4.10 | 21 | 57.2% | -0.06 | 0.0038 | -0.202 | |||
| 42.00 | 46.00 | 6 | 41.9% | 0.93 | 0.0042 | -0.207 | 400 | 0 | 4.15 | 7 | 55.0% | -0.07 | 0.0042 | -0.213 | ||
| 40.00 | 44.00 | 42.4% | 0.93 | 0.0046 | -0.220 | 402.5 | 0 | 4.55 | 54.0% | -0.07 | 0.0046 | -0.225 | ||||
| 37.50 | 41.50 | 2 | 42.3% | 0.92 | 0.0051 | -0.234 | 405 | 0 | 3.40 | 3 | 46.5% | -0.08 | 0.0052 | -0.239 | ||
| 35.50 | 39.00 | 3 | 42.9% | 0.91 | 0.0057 | -0.249 | 407.5 | 0 | 4.60 | 1 | 5 | 49.2% | -0.09 | 0.0058 | -0.254 | |
| 33.00 | 36.50 | 10 | 40.6% | 0.90 | 0.0064 | -0.266 | 410 | 0 | 4.00 | 17 | 41.0% | -0.10 | 0.0064 | -0.271 | ||
| 30.50 | 34.40 | 39.7% | 0.88 | 0.0071 | -0.285 | 412.5 | 0 | 2.05 | 6 | 7 | 34.8% | -0.12 | 0.0072 | -0.290 | ||
| 28.50 | 32.00 | 30 | 39.3% | 0.87 | 0.0079 | -0.306 | 415 | 0 | 5.00 | 72 | 42.9% | -0.13 | 0.0080 | -0.311 | ||
| 26.00 | 30.00 | 1 | 38.4% | 0.85 | 0.0088 | -0.330 | 417.5 | 0.2000 | 5.00 | 1 | 1 | 40.8% | -0.15 | 0.0089 | -0.334 | |
| 24.00 | 28.00 | 9 | 38.7% | 0.83 | 0.0098 | -0.354 | 420 | 0.0500 | 4.90 | 2 | 32 | 37.5% | -0.17 | 0.0098 | -0.359 | |
| 22.00 | 26.00 | 38.5% | 0.81 | 0.0108 | -0.381 | 422.5 | 0.5100 | 4.65 | 6 | 10 | 35.4% | -0.19 | 0.0108 | -0.386 | ||
| 20.00 | 24.00 | 12 | 38.1% | 0.78 | 0.0118 | -0.408 | 425 | 1.01 | 4.80 | 5 | 30 | 34.3% | -0.22 | 0.0119 | -0.412 | |
| 18.00 | 21.85 | 7 | 37.0% | 0.75 | 0.0128 | -0.435 | 427.5 | 1.50 | 6.00 | 1 | 35.4% | -0.25 | 0.0129 | -0.439 | ||
| 16.00 | 20.00 | 9 | 36.4% | 0.72 | 0.0138 | -0.461 | 430 | 2.53 | 6.35 | 40 | 39 | 35.3% | -0.28 | 0.0139 | -0.465 | |
| 14.25 | 18.30 | 6 | 22 | 36.2% | 0.68 | 0.0147 | -0.484 | 432.5 | 3.05 | 7.45 | 35.4% | -0.32 | 0.0148 | -0.488 | ||
| 13.10 | 16.50 | 30 | 36.7% | 0.65 | 0.0154 | -0.504 | 435 | 3.65 | 8.00 | 41 | 34.1% | -0.36 | 0.0155 | -0.508 | ||
| 11.35 | 15.00 | 15 | 36.2% | 0.61 | 0.0160 | -0.520 | 437.5 | 5.00 | 9.00 | 4 | 34.8% | -0.39 | 0.0162 | -0.524 | ||
| 9.40 | 13.50 | 7 | 149 | 35.0% | 0.57 | 0.0165 | -0.531 | 440 | 6.20 | 10.00 | 6 | 34.8% | -0.44 | 0.0166 | -0.535 | |
| 8.00 | 11.60 | 2 | 7 | 33.7% | 0.53 | 0.0167 | -0.536 | 442.5 | 7.55 | 10.70 | 4 | 5 | 34.2% | -0.48 | 0.0168 | -0.540 |
| 6.50 | 10.60 | 20 | 14 | 33.6% | 0.48 | 0.0168 | -0.536 | 445 | 8.05 | 12.50 | 26 | 45 | 33.7% | -0.52 | 0.0169 | -0.540 |
| 5.50 | 9.85 | 1 | 22 | 34.4% | 0.44 | 0.0166 | -0.530 | 447.5 | 9.50 | 13.45 | 3 | 3 | 32.9% | -0.56 | 0.0167 | -0.534 |
| 4.50 | 8.70 | 9 | 41 | 34.1% | 0.40 | 0.0163 | -0.519 | 450 | 11.00 | 15.00 | 25 | 44 | 33.0% | -0.60 | 0.0164 | -0.522 |
| 3.50 | 7.70 | 2 | 4 | 33.8% | 0.36 | 0.0158 | -0.503 | 452.5 | 12.50 | 16.60 | 32.7% | -0.64 | 0.0159 | -0.505 | ||
| 2.50 | 6.95 | 19 | 26 | 33.5% | 0.33 | 0.0151 | -0.483 | 455 | 14.50 | 18.35 | 33.4% | -0.68 | 0.0152 | -0.484 | ||
| 2.00 | 5.95 | 1 | 2 | 33.3% | 0.29 | 0.0143 | -0.460 | 457.5 | 16.20 | 20.50 | 33.9% | -0.71 | 0.0144 | -0.461 | ||
| 1.52 | 4.75 | 4 | 937 | 32.3% | 0.26 | 0.0134 | -0.434 | 460 | 18.05 | 22.50 | 1 | 33.9% | -0.75 | 0.0135 | -0.434 | |
| 1.01 | 5.15 | 1 | 1 | 34.6% | 0.23 | 0.0125 | -0.406 | 462.5 | 20.70 | 24.25 | 35.3% | -0.78 | 0.0126 | -0.406 | ||
| 0.5000 | 2.60 | 1 | 27 | 28.8% | 0.20 | 0.0115 | -0.378 | 465 | 22.20 | 26.15 | 33.7% | -0.80 | 0.0116 | -0.378 | ||
| 0 | 5.00 | 2 | 1 | 36.5% | 0.18 | 0.0106 | -0.351 | 467.5 | 24.15 | 28.15 | 33.0% | -0.83 | 0.0107 | -0.350 | ||
| 0 | 5.00 | 5 | 38.7% | 0.16 | 0.0096 | -0.324 | 470 | 26.55 | 30.55 | 34.5% | -0.85 | 0.0098 | -0.323 | |||
| 0 | 5.00 | 40.9% | 0.14 | 0.0087 | -0.299 | 472.5 | 28.50 | 33.45 | 34.8% | -0.87 | 0.0089 | -0.299 | ||||
| 0 | 5.00 | 18 | 43.1% | 0.12 | 0.0079 | -0.277 | 475 | 31.00 | 35.50 | 35.7% | -0.88 | 0.0081 | -0.278 | |||
| 0 | 4.90 | 44.9% | 0.11 | 0.0072 | -0.256 | 477.5 | 33.35 | 38.00 | 36.3% | -0.90 | 0.0074 | -0.259 | ||||
| 0 | 4.70 | 14 | 46.4% | 0.10 | 0.0065 | -0.238 | 480 | 35.70 | 40.45 | 37.0% | -0.91 | 0.0067 | -0.242 | |||
| 0 | 4.50 | 47.8% | 0.09 | 0.0058 | -0.221 | 482.5 | 38.10 | 42.50 | 37.8% | -0.92 | 0.0061 | -0.228 | ||||
| 0 | 4.20 | 48.7% | 0.08 | 0.0053 | -0.207 | 485 | 40.55 | 45.00 | 39.0% | -0.93 | 0.0056 | -0.216 | ||||
| 0 | 4.80 | 52.7% | 0.07 | 0.0048 | -0.194 | 487.5 | 43.00 | 47.50 | 39.9% | -0.94 | 0.0051 | -0.205 | ||||
| 0.0600 | 1.00 | 5 | 37.9% | 0.06 | 0.0044 | -0.183 | 490 | 45.40 | 50.00 | 40.5% | -0.94 | 0.0046 | -0.195 | |||
| 0 | 4.70 | 56.2% | 0.06 | 0.0040 | -0.172 | 492.5 | 47.85 | 52.50 | 41.4% | -0.95 | 0.0043 | -0.185 | ||||
| 0 | 4.65 | 57.9% | 0.05 | 0.0036 | -0.163 | 495 | 50.35 | 55.00 | 43.0% | -0.96 | 0.0040 | -0.177 | ||||
| 0 | 4.60 | 59.5% | 0.05 | 0.0033 | -0.154 | 497.5 | 52.50 | 57.40 | 40.3% | -0.96 | 0.0037 | -0.169 | ||||
| 0 | 4.55 | 1 | 48.2% | 0.04 | 0.0031 | -0.146 | 500 | 55.00 | 59.95 | 42.4% | -0.96 | 0.0034 | -0.161 | |||
| 0 | 4.55 | 62.9% | 0.04 | 0.0028 | -0.139 | 502.5 | 57.50 | 62.40 | 43.2% | -0.97 | 0.0031 | -0.151 | ||||
| 0 | 4.50 | 64.5% | 0.04 | 0.0026 | -0.132 | 505 | 60.25 | 65.00 | 47.3% | -0.97 | 0.0029 | -0.142 | ||||
| 0 | 4.45 | 66.0% | 0.04 | 0.0024 | -0.126 | 507.5 | 62.90 | 66.80 | 47.2% | -0.97 | 0.0027 | -0.135 | ||||
| 0.0500 | 1.00 | 8 | 19 | 49.5% | 0.03 | 0.0022 | -0.120 | 510 | 65.35 | 69.30 | 47.9% | -0.98 | 0.0025 | -0.129 | ||
Getoonde uitoefenprijzen: binnen ±50% van de koers van de onderliggende waarde. Intrinsieke waarde = max(0, koers − uitoefenprijs) voor calls, max(0, uitoefenprijs − koers) voor puts; extrinsieke waarde = optieprijs − intrinsieke waarde. Grieken en IV zoals berekend door de beursfeed.
Volatiliteitsglimlach — Sep 11, 2026
Volatiliteitspagina →Impliciete volatiliteit per strike voor deze expiratie. Out-of-the-money puts worden doorgaans geprijsd met een hogere IV dan calls — de skew.
callsputs