AMGN optieketen Amgen Inc.
Cboe delayed options data · per 03:33 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 ±7.7% (406.38–474.62) · ATM IV 33.6% · P/C open interest 6.24
| 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 | |
| 216.10 | 221.00 | 78.3% | 0.99 | 0.0001 | -0.009 | 225 | 0 | 4.30 | 138.3% | -0.01 | 0.0001 | -0.036 | ||||
| 211.05 | 216.00 | 65.9% | 0.99 | 0.0001 | -0.010 | 230 | 0 | 4.30 | 134.3% | -0.01 | 0.0001 | -0.037 | ||||
| 206.05 | 211.00 | 76.2% | 0.99 | 0.0002 | -0.011 | 235 | 0 | 4.30 | 130.5% | -0.01 | 0.0002 | -0.037 | ||||
| 201.05 | 206.00 | 68.8% | 0.99 | 0.0002 | -0.013 | 240 | 0 | 4.30 | 126.7% | -0.01 | 0.0002 | -0.038 | ||||
| 196.10 | 201.00 | 73.4% | 0.99 | 0.0002 | -0.014 | 245 | 0 | 4.30 | 123.0% | -0.01 | 0.0002 | -0.039 | ||||
| 191.05 | 196.00 | 67.6% | 0.99 | 0.0002 | -0.015 | 250 | 0 | 0.4000 | 83.1% | -0.01 | 0.0002 | -0.040 | ||||
| 186.10 | 191.00 | 66.5% | 0.99 | 0.0002 | -0.017 | 255 | 0 | 3.60 | 111.9% | -0.01 | 0.0002 | -0.041 | ||||
| 181.10 | 186.00 | 65.3% | 0.99 | 0.0002 | -0.018 | 260 | 0 | 4.30 | 112.3% | -0.01 | 0.0002 | -0.041 | ||||
| 176.15 | 181.00 | 59.2% | 0.99 | 0.0002 | -0.020 | 265 | 0 | 4.30 | 108.9% | -0.01 | 0.0002 | -0.042 | ||||
| 171.15 | 176.00 | 58.6% | 0.99 | 0.0003 | -0.021 | 270 | 0 | 2.58 | 95.8% | -0.01 | 0.0003 | -0.043 | ||||
| 166.15 | 171.00 | 63.5% | 0.99 | 0.0003 | -0.023 | 275 | 0 | 4.30 | 102.2% | -0.01 | 0.0003 | -0.044 | ||||
| 161.20 | 166.00 | 61.7% | 0.99 | 0.0003 | -0.025 | 280 | 0 | 2.68 | 90.4% | -0.01 | 0.0003 | -0.045 | ||||
| 156.50 | 161.40 | 58.0% | 0.99 | 0.0004 | -0.027 | 285 | 0 | 2.80 | 88.0% | -0.01 | 0.0004 | -0.046 | ||||
| 151.50 | 156.45 | 56.3% | 0.99 | 0.0004 | -0.029 | 290 | 0 | 3.45 | 88.5% | -0.01 | 0.0004 | -0.048 | ||||
| 146.50 | 151.45 | 56.4% | 0.99 | 0.0004 | -0.030 | 295 | 0 | 2.59 | 81.0% | -0.01 | 0.0004 | -0.049 | ||||
| 141.50 | 146.45 | 53.0% | 0.98 | 0.0004 | -0.032 | 300 | 0 | 1.42 | 70.4% | -0.02 | 0.0004 | -0.051 | ||||
| 136.50 | 141.50 | 52.8% | 0.98 | 0.0005 | -0.035 | 305 | 0 | 3.30 | 78.9% | -0.02 | 0.0005 | -0.052 | ||||
| 131.50 | 136.50 | 51.0% | 0.98 | 0.0005 | -0.037 | 310 | 0 | 1.21 | 1,093 | 63.6% | -0.02 | 0.0005 | -0.054 | |||
| 126.55 | 131.50 | 49.2% | 0.98 | 0.0006 | -0.039 | 315 | 0 | 1.92 | 7 | 66.1% | -0.02 | 0.0006 | -0.055 | |||
| 121.55 | 126.50 | 48.5% | 0.98 | 0.0007 | -0.042 | 320 | 0 | 1.89 | 4 | 63.3% | -0.02 | 0.0007 | -0.057 | |||
| 116.55 | 121.50 | 47.5% | 0.98 | 0.0007 | -0.044 | 325 | 0 | 2.03 | 2 | 61.5% | -0.02 | 0.0007 | -0.059 | |||
| 112.50 | 116.50 | 1 | 53.4% | 0.98 | 0.0008 | -0.047 | 330 | 0.0200 | 0.3600 | 194 | 45.5% | -0.02 | 0.0008 | -0.062 | ||
| 106.65 | 111.50 | 45.7% | 0.97 | 0.0009 | -0.051 | 335 | 0.0200 | 1.53 | 3 | 53.8% | -0.03 | 0.0009 | -0.064 | |||
| 101.75 | 106.50 | 43.7% | 0.97 | 0.0010 | -0.054 | 340 | 0 | 2.79 | 57.5% | -0.03 | 0.0010 | -0.067 | ||||
| 97.00 | 101.95 | 44.0% | 0.97 | 0.0011 | -0.058 | 345 | 0 | 2.75 | 2 | 54.7% | -0.03 | 0.0011 | -0.070 | |||
| 92.00 | 97.00 | 7 | 43.1% | 0.97 | 0.0013 | -0.062 | 350 | 0 | 0.6000 | 2 | 39.9% | -0.03 | 0.0013 | -0.074 | ||
| 87.10 | 92.00 | 42.0% | 0.96 | 0.0014 | -0.067 | 355 | 0 | 2.24 | 47.5% | -0.04 | 0.0014 | -0.078 | ||||
| 82.15 | 87.00 | 41.0% | 0.96 | 0.0016 | -0.072 | 360 | 0 | 4.95 | 2 | 54.0% | -0.04 | 0.0016 | -0.083 | |||
| 78.25 | 82.00 | 42.4% | 0.95 | 0.0018 | -0.078 | 365 | 0 | 3.25 | 46.3% | -0.05 | 0.0018 | -0.089 | ||||
| 73.50 | 77.50 | 42.4% | 0.94 | 0.0021 | -0.085 | 370 | 0 | 1.94 | 35 | 106 | 39.1% | -0.06 | 0.0021 | -0.095 | ||
| 68.70 | 72.50 | 40.6% | 0.94 | 0.0024 | -0.094 | 375 | 0 | 4.05 | 16 | 43.5% | -0.06 | 0.0024 | -0.103 | |||
| 64.00 | 68.00 | 40.3% | 0.93 | 0.0028 | -0.104 | 380 | 0 | 4.20 | 6 | 6 | 41.2% | -0.07 | 0.0028 | -0.113 | ||
| 59.00 | 63.00 | 38.0% | 0.91 | 0.0032 | -0.116 | 385 | 0.0400 | 3.65 | 42 | 119 | 37.3% | -0.09 | 0.0033 | -0.124 | ||
| 54.50 | 58.50 | 16 | 37.2% | 0.90 | 0.0037 | -0.129 | 390 | 1.80 | 4.85 | 33 | 41.1% | -0.10 | 0.0038 | -0.137 | ||
| 50.50 | 54.00 | 7 | 37.4% | 0.88 | 0.0043 | -0.145 | 395 | 2.00 | 5.00 | 133 | 38.9% | -0.12 | 0.0043 | -0.153 | ||
| 46.00 | 49.95 | 2 | 1 | 37.1% | 0.86 | 0.0049 | -0.163 | 400 | 1.70 | 5.50 | 2 | 19 | 36.4% | -0.14 | 0.0050 | -0.170 |
| 41.55 | 45.50 | 1 | 35.8% | 0.83 | 0.0056 | -0.182 | 405 | 2.09 | 5.95 | 1 | 15 | 34.8% | -0.17 | 0.0056 | -0.188 | |
| 37.50 | 41.50 | 35.5% | 0.80 | 0.0062 | -0.201 | 410 | 3.00 | 7.35 | 2 | 9 | 35.1% | -0.20 | 0.0063 | -0.207 | ||
| 33.50 | 37.50 | 34.8% | 0.77 | 0.0069 | -0.219 | 415 | 4.00 | 8.50 | 10 | 34.7% | -0.23 | 0.0070 | -0.224 | |||
| 30.00 | 34.00 | 16 | 35.0% | 0.73 | 0.0075 | -0.235 | 420 | 5.70 | 9.50 | 3 | 2 | 34.5% | -0.27 | 0.0076 | -0.240 | |
| 26.50 | 30.50 | 5 | 34.7% | 0.69 | 0.0081 | -0.250 | 425 | 7.15 | 11.00 | 1 | 34.2% | -0.31 | 0.0082 | -0.255 | ||
| 22.70 | 27.50 | 10 | 34.2% | 0.65 | 0.0086 | -0.262 | 430 | 8.50 | 13.00 | 4 | 33.9% | -0.35 | 0.0087 | -0.266 | ||
| 20.00 | 24.50 | 32 | 34.3% | 0.61 | 0.0090 | -0.271 | 435 | 10.50 | 15.00 | 2 | 33.8% | -0.40 | 0.0091 | -0.275 | ||
| 17.40 | 21.40 | 11 | 34.0% | 0.56 | 0.0093 | -0.276 | 440 | 12.50 | 16.95 | 4 | 33.1% | -0.44 | 0.0094 | -0.280 | ||
| 14.90 | 18.90 | 2 | 8 | 34.0% | 0.51 | 0.0095 | -0.278 | 445 | 15.00 | 19.45 | 33.1% | -0.49 | 0.0096 | -0.282 | ||
| 13.50 | 16.50 | 7 | 34.7% | 0.47 | 0.0095 | -0.277 | 450 | 17.90 | 22.00 | 33.0% | -0.54 | 0.0096 | -0.280 | |||
| 10.00 | 14.40 | 2 | 33.1% | 0.42 | 0.0093 | -0.271 | 455 | 20.50 | 25.00 | 32.6% | -0.59 | 0.0095 | -0.275 | |||
| 8.30 | 12.50 | 5 | 33.1% | 0.37 | 0.0091 | -0.263 | 460 | 23.50 | 28.20 | 32.4% | -0.63 | 0.0093 | -0.266 | |||
| 6.50 | 10.75 | 26 | 32.8% | 0.33 | 0.0087 | -0.250 | 465 | 27.00 | 31.50 | 32.2% | -0.68 | 0.0089 | -0.254 | |||
| 5.00 | 9.15 | 3 | 32.4% | 0.29 | 0.0082 | -0.236 | 470 | 30.50 | 35.00 | 31.9% | -0.72 | 0.0085 | -0.239 | |||
| 3.50 | 7.35 | 7 | 31.2% | 0.25 | 0.0077 | -0.219 | 475 | 34.50 | 38.50 | 1 | 31.7% | -0.76 | 0.0080 | -0.222 | ||
| 2.50 | 6.10 | 1 | 20 | 30.9% | 0.22 | 0.0071 | -0.201 | 480 | 38.50 | 42.15 | 31.1% | -0.79 | 0.0074 | -0.204 | ||
| 1.50 | 5.75 | 9 | 31.3% | 0.19 | 0.0065 | -0.183 | 485 | 42.50 | 46.30 | 30.6% | -0.83 | 0.0068 | -0.185 | |||
| 1.00 | 5.00 | 31.6% | 0.16 | 0.0058 | -0.165 | 490 | 47.00 | 51.05 | 31.5% | -0.85 | 0.0061 | -0.167 | ||||
| 0.5000 | 5.00 | 2 | 32.9% | 0.14 | 0.0052 | -0.149 | 495 | 51.50 | 55.05 | 30.6% | -0.88 | 0.0055 | -0.150 | |||
| 0 | 5.00 | 1 | 34.0% | 0.12 | 0.0046 | -0.134 | 500 | 56.00 | 60.50 | 31.8% | -0.90 | 0.0049 | -0.134 | |||
| 0 | 5.00 | 1 | 1 | 35.9% | 0.10 | 0.0041 | -0.122 | 505 | 60.55 | 64.65 | 30.6% | -0.92 | 0.0044 | -0.122 | ||
| 0 | 3.15 | 1 | 33.7% | 0.09 | 0.0037 | -0.112 | 510 | 65.50 | 69.75 | 1 | 31.6% | -0.93 | 0.0040 | -0.112 | ||
| 0 | 3.25 | 37.5% | 0.07 | 0.0029 | -0.099 | 520 | 75.00 | 79.90 | 33.0% | -0.95 | 0.0033 | -0.102 | ||||
| 0 | 4.60 | 90 | 44.3% | 0.06 | 0.0024 | -0.091 | 530 | 85.00 | 89.90 | 36.1% | -0.96 | 0.0029 | -0.101 | |||
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 — Oct 02, 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