AMGN 期权链 Amgen Inc.
Cboe delayed options data · 截至 18:33 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 ±6.8% (413.93–474.07) · ATM IV 34.4% · P/C 未平仓量 10.56
| 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 | |
| 217.40 | 221.65 | 1 | 95.2% | 1.00 | 0.0001 | 0.000 | 225 | 0 | 4.30 | 161.2% | -0.00 | 0.0001 | -0.027 | |||
| 212.40 | 216.65 | 88.4% | 1.00 | 0.0001 | 0.000 | 230 | 0 | 4.30 | 156.6% | -0.00 | 0.0001 | -0.028 | ||||
| 207.40 | 211.65 | 78.9% | 1.00 | 0.0001 | 0.000 | 235 | 0 | 4.30 | 152.1% | -0.00 | 0.0001 | -0.028 | ||||
| 202.40 | 206.65 | 1.00 | 0.0001 | 0.000 | 240 | 0 | 4.30 | 147.7% | -0.00 | 0.0001 | -0.029 | |||||
| 197.45 | 201.65 | 87.0% | 0.99 | 0.0001 | 0.000 | 245 | 0 | 4.30 | 143.5% | -0.00 | 0.0001 | -0.030 | ||||
| 192.45 | 196.75 | 0.99 | 0.0001 | 0.000 | 250 | 0 | 4.30 | 139.2% | -0.00 | 0.0001 | -0.030 | |||||
| 187.45 | 191.65 | 0.99 | 0.0001 | 0.000 | 255 | 0 | 4.30 | 135.1% | -0.01 | 0.0001 | -0.031 | |||||
| 182.50 | 186.80 | 79.8% | 0.99 | 0.0002 | 0.000 | 260 | 0 | 4.30 | 131.0% | -0.01 | 0.0002 | -0.032 | ||||
| 177.50 | 181.80 | 75.2% | 0.99 | 0.0002 | 0.000 | 265 | 0 | 4.30 | 127.0% | -0.01 | 0.0002 | -0.033 | ||||
| 172.50 | 176.70 | 0.99 | 0.0002 | 0.000 | 270 | 0 | 4.30 | 123.1% | -0.01 | 0.0002 | -0.034 | |||||
| 167.50 | 171.75 | 0.99 | 0.0002 | 0.000 | 275 | 0 | 4.30 | 119.3% | -0.01 | 0.0002 | -0.035 | |||||
| 162.55 | 166.85 | 68.6% | 0.99 | 0.0002 | 0.000 | 280 | 0 | 0.8200 | 87.2% | -0.01 | 0.0002 | -0.036 | ||||
| 157.55 | 161.75 | 0.99 | 0.0002 | 0.000 | 285 | 0 | 2.83 | 103.0% | -0.01 | 0.0002 | -0.037 | |||||
| 152.55 | 156.80 | 0.99 | 0.0003 | 0.000 | 290 | 0 | 3.95 | 106.2% | -0.01 | 0.0003 | -0.038 | |||||
| 147.60 | 151.70 | 0.99 | 0.0003 | 0.000 | 295 | 0 | 1.29 | 84.0% | -0.01 | 0.0003 | -0.039 | |||||
| 143.10 | 146.95 | 70.4% | 0.99 | 0.0003 | 0.000 | 300 | 0 | 2.50 | 90.6% | -0.01 | 0.0003 | -0.041 | ||||
| 137.60 | 141.95 | 57.1% | 0.99 | 0.0004 | 0.000 | 305 | 0 | 1.63 | 81.0% | -0.01 | 0.0004 | -0.042 | ||||
| 132.60 | 136.85 | 0.99 | 0.0004 | 0.000 | 310 | 0 | 0.6500 | 2,280 | 67.7% | -0.01 | 0.0004 | -0.044 | ||||
| 127.65 | 131.95 | 52.3% | 0.99 | 0.0004 | 0.000 | 315 | 0 | 4.25 | 90.2% | -0.01 | 0.0004 | -0.046 | ||||
| 122.65 | 127.00 | 51.0% | 0.99 | 0.0005 | 0.000 | 320 | 0 | 0.7200 | 4 | 63.3% | -0.01 | 0.0005 | -0.048 | |||
| 117.65 | 122.00 | 1 | 47.5% | 0.99 | 0.0005 | 0.000 | 325 | 0 | 0.9600 | 2 | 63.4% | -0.01 | 0.0005 | -0.050 | ||
| 112.70 | 117.00 | 46.4% | 0.98 | 0.0006 | -0.000 | 330 | 0 | 0.7600 | 500 | 58.6% | -0.02 | 0.0006 | -0.052 | |||
| 107.70 | 111.95 | 39.6% | 0.98 | 0.0007 | -0.005 | 335 | 0 | 0.4600 | 1 | 52.1% | -0.02 | 0.0007 | -0.055 | |||
| 102.70 | 106.80 | 0.98 | 0.0008 | -0.010 | 340 | 0 | 0.9600 | 1 | 55.4% | -0.02 | 0.0008 | -0.058 | ||||
| 97.75 | 102.05 | 40.5% | 0.98 | 0.0009 | -0.016 | 345 | 0 | 1.05 | 53.6% | -0.02 | 0.0009 | -0.061 | ||||
| 92.75 | 97.00 | 34.9% | 0.98 | 0.0010 | -0.022 | 350 | 0 | 0.5400 | 1 | 46.0% | -0.02 | 0.0010 | -0.064 | |||
| 87.80 | 92.00 | 34.2% | 0.97 | 0.0011 | -0.028 | 355 | 0 | 0.8900 | 47.1% | -0.03 | 0.0011 | -0.069 | ||||
| 82.85 | 87.15 | 37.0% | 0.97 | 0.0013 | -0.035 | 360 | 0 | 1.50 | 3 | 48.9% | -0.03 | 0.0013 | -0.073 | |||
| 78.00 | 82.15 | 36.8% | 0.97 | 0.0015 | -0.043 | 365 | 0 | 4.35 | 58.1% | -0.03 | 0.0015 | -0.079 | ||||
| 73.00 | 77.30 | 36.1% | 0.96 | 0.0017 | -0.052 | 370 | 0 | 4.45 | 3 | 55.3% | -0.04 | 0.0017 | -0.086 | |||
| 68.05 | 72.40 | 12 | 35.0% | 0.96 | 0.0020 | -0.062 | 375 | 0 | 4.55 | 3 | 52.5% | -0.04 | 0.0020 | -0.094 | ||
| 63.50 | 67.50 | 36.3% | 0.95 | 0.0024 | -0.073 | 380 | 0 | 4.70 | 9 | 49.8% | -0.05 | 0.0024 | -0.103 | |||
| 58.50 | 62.75 | 2 | 35.0% | 0.94 | 0.0028 | -0.087 | 385 | 0 | 4.90 | 1 | 47.2% | -0.06 | 0.0028 | -0.115 | ||
| 54.00 | 58.05 | 35.7% | 0.93 | 0.0033 | -0.104 | 390 | 0.3900 | 5.00 | 19 | 45.3% | -0.07 | 0.0034 | -0.129 | |||
| 49.90 | 52.50 | 34.1% | 0.91 | 0.0040 | -0.124 | 395 | 0.0100 | 4.30 | 50 | 39.5% | -0.09 | 0.0040 | -0.147 | |||
| 44.70 | 48.00 | 1 | 32.1% | 0.89 | 0.0047 | -0.146 | 400 | 1.55 | 3.15 | 9 | 54 | 37.3% | -0.11 | 0.0047 | -0.168 | |
| 40.50 | 43.50 | 10 | 32.6% | 0.86 | 0.0055 | -0.172 | 405 | 1.87 | 5.00 | 30 | 38.7% | -0.14 | 0.0055 | -0.191 | ||
| 36.15 | 39.50 | 6 | 32.9% | 0.84 | 0.0063 | -0.199 | 410 | 2.99 | 5.00 | 23 | 37.3% | -0.17 | 0.0064 | -0.216 | ||
| 32.20 | 36.45 | 1 | 34.8% | 0.80 | 0.0072 | -0.226 | 415 | 3.25 | 5.60 | 13 | 50 | 35.2% | -0.20 | 0.0073 | -0.242 | |
| 28.30 | 31.50 | 4 | 32.9% | 0.76 | 0.0081 | -0.252 | 420 | 4.15 | 7.25 | 16 | 35.3% | -0.24 | 0.0081 | -0.265 | ||
| 24.60 | 29.20 | 3 | 34.6% | 0.72 | 0.0089 | -0.275 | 425 | 4.75 | 8.70 | 34.2% | -0.28 | 0.0090 | -0.287 | |||
| 21.20 | 25.05 | 30 | 33.4% | 0.67 | 0.0096 | -0.295 | 430 | 6.85 | 9.75 | 9 | 33.9% | -0.33 | 0.0097 | -0.304 | ||
| 19.65 | 21.90 | 35 | 35.3% | 0.62 | 0.0102 | -0.310 | 435 | 8.75 | 11.85 | 5 | 34.1% | -0.38 | 0.0103 | -0.317 | ||
| 15.80 | 18.60 | 2 | 24 | 33.4% | 0.57 | 0.0107 | -0.320 | 440 | 11.15 | 13.50 | 9 | 33.8% | -0.43 | 0.0108 | -0.325 | |
| 13.85 | 16.05 | 33 | 34.1% | 0.52 | 0.0109 | -0.324 | 445 | 13.95 | 16.30 | 5 | 34.6% | -0.49 | 0.0110 | -0.328 | ||
| 11.15 | 13.00 | 10 | 49 | 32.7% | 0.46 | 0.0109 | -0.322 | 450 | 15.55 | 18.10 | 32.2% | -0.54 | 0.0111 | -0.324 | ||
| 8.25 | 11.90 | 2 | 32.8% | 0.41 | 0.0107 | -0.314 | 455 | 18.15 | 21.55 | 2 | 32.2% | -0.60 | 0.0109 | -0.314 | ||
| 6.15 | 10.10 | 3 | 32.3% | 0.36 | 0.0104 | -0.301 | 460 | 22.00 | 25.50 | 33.8% | -0.65 | 0.0105 | -0.299 | |||
| 4.50 | 8.00 | 15 | 31.3% | 0.31 | 0.0098 | -0.283 | 465 | 24.50 | 29.00 | 32.6% | -0.70 | 0.0100 | -0.280 | |||
| 3.15 | 6.75 | 30 | 31.2% | 0.26 | 0.0091 | -0.262 | 470 | 28.50 | 32.75 | 33.0% | -0.74 | 0.0093 | -0.257 | |||
| 2.30 | 6.50 | 1 | 32.7% | 0.22 | 0.0083 | -0.239 | 475 | 32.15 | 36.65 | 26 | 32.4% | -0.79 | 0.0085 | -0.232 | ||
| 1.87 | 4.30 | 20 | 31.3% | 0.19 | 0.0075 | -0.215 | 480 | 36.50 | 40.80 | 8 | 32.8% | -0.82 | 0.0077 | -0.206 | ||
| 1.36 | 4.30 | 33.0% | 0.16 | 0.0066 | -0.193 | 485 | 41.15 | 45.10 | 33.6% | -0.85 | 0.0068 | -0.182 | ||||
| 0.6400 | 4.25 | 10 | 34.0% | 0.13 | 0.0058 | -0.173 | 490 | 45.70 | 49.20 | 3 | 33.2% | -0.88 | 0.0060 | -0.159 | ||
| 0.1700 | 3.15 | 2 | 32.8% | 0.11 | 0.0051 | -0.156 | 495 | 50.15 | 53.90 | 8 | 33.4% | -0.90 | 0.0052 | -0.139 | ||
| 0.1800 | 4.25 | 37.8% | 0.10 | 0.0044 | -0.142 | 500 | 55.00 | 58.60 | 34.3% | -0.92 | 0.0046 | -0.123 | ||||
| 0 | 5.00 | 41.4% | 0.08 | 0.0039 | -0.132 | 505 | 59.60 | 63.40 | 1 | 34.3% | -0.93 | 0.0041 | -0.110 | |||
| 0 | 3.15 | 38.8% | 0.07 | 0.0035 | -0.125 | 510 | 64.50 | 68.25 | 35.3% | -0.94 | 0.0037 | -0.099 | ||||
| 0 | 4.60 | 2 | 47.0% | 0.06 | 0.0028 | -0.115 | 520 | 74.50 | 78.15 | 38.6% | -0.95 | 0.0031 | -0.083 | |||
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。