AMGN Optionskette Amgen Inc.
Cboe delayed options data · Stand 06:33 UTC
Jede Zeile entspricht einem Strike. Die linke Hälfte zeigt den Call, die rechte den Put. Geld-/Briefkurs sind die aktuellen Quotes von Käufern und Verkäufern; Volumen sind die in dieser Sitzung gehandelten Kontrakte; Open Interest sind die offenen Kontrakte. Die hervorgehobene Zeile liegt dem Aktienkurs am nächsten.
Dieser Verfallstermin preist einen Move von etwa ±8.3% (403.80–477.20) · ATM IV 32.5% · P/C Open Interest 0.24
| CALLS | Strike | PUTS | ||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Geldkurs | Fragen | 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 | Geldkurs | Fragen | Vol | OI | IV | Δ | Γ | Θ | |
| 216.15 | 221.00 | 76.0% | 0.99 | 0.0001 | -0.008 | 225 | 0 | 4.30 | 124.6% | -0.01 | 0.0001 | -0.030 | ||||
| 211.15 | 216.00 | 69.8% | 0.99 | 0.0001 | -0.009 | 230 | 0 | 3.35 | 115.6% | -0.01 | 0.0001 | -0.031 | ||||
| 206.20 | 211.00 | 76.6% | 0.99 | 0.0002 | -0.010 | 235 | 0 | 4.30 | 117.6% | -0.01 | 0.0002 | -0.031 | ||||
| 201.50 | 206.40 | 72.3% | 0.99 | 0.0002 | -0.011 | 240 | 0 | 4.30 | 114.2% | -0.01 | 0.0002 | -0.032 | ||||
| 196.50 | 201.45 | 70.2% | 0.99 | 0.0002 | -0.013 | 245 | 0 | 4.30 | 110.9% | -0.01 | 0.0002 | -0.033 | ||||
| 191.50 | 196.45 | 65.7% | 0.99 | 0.0002 | -0.014 | 250 | 0 | 0.4000 | 74.9% | -0.01 | 0.0002 | -0.033 | ||||
| 186.50 | 191.45 | 66.0% | 0.99 | 0.0002 | -0.015 | 255 | 0 | 4.30 | 104.4% | -0.01 | 0.0002 | -0.034 | ||||
| 181.50 | 186.45 | 61.8% | 0.99 | 0.0002 | -0.016 | 260 | 0 | 3.40 | 96.8% | -0.01 | 0.0002 | -0.035 | ||||
| 176.50 | 181.45 | 62.0% | 0.99 | 0.0003 | -0.018 | 265 | 0 | 4.30 | 98.2% | -0.01 | 0.0003 | -0.036 | ||||
| 171.50 | 176.45 | 58.0% | 0.99 | 0.0003 | -0.019 | 270 | 0 | 4.30 | 95.2% | -0.01 | 0.0003 | -0.037 | ||||
| 166.55 | 171.50 | 58.1% | 0.99 | 0.0003 | -0.020 | 275 | 0 | 3.85 | 90.2% | -0.01 | 0.0003 | -0.037 | ||||
| 161.50 | 166.50 | 54.3% | 0.99 | 0.0003 | -0.022 | 280 | 0 | 4.30 | 89.2% | -0.01 | 0.0003 | -0.038 | ||||
| 156.55 | 161.50 | 54.2% | 0.99 | 0.0004 | -0.023 | 285 | 0 | 4.30 | 86.4% | -0.01 | 0.0004 | -0.040 | ||||
| 151.55 | 156.50 | 50.7% | 0.99 | 0.0004 | -0.025 | 290 | 0 | 4.30 | 83.5% | -0.01 | 0.0004 | -0.041 | ||||
| 146.55 | 151.50 | 50.5% | 0.98 | 0.0004 | -0.027 | 295 | 0 | 4.30 | 80.7% | -0.01 | 0.0004 | -0.042 | ||||
| 141.55 | 146.50 | 47.2% | 0.98 | 0.0005 | -0.029 | 300 | 0 | 1.63 | 64.9% | -0.02 | 0.0005 | -0.043 | ||||
| 136.65 | 141.50 | 46.9% | 0.98 | 0.0005 | -0.031 | 305 | 0 | 4.30 | 75.2% | -0.02 | 0.0005 | -0.045 | ||||
| 131.55 | 136.50 | 48.2% | 0.98 | 0.0006 | -0.033 | 310 | 0 | 1.76 | 61.0% | -0.02 | 0.0006 | -0.046 | ||||
| 127.00 | 131.90 | 46.4% | 0.98 | 0.0006 | -0.035 | 315 | 0 | 4.00 | 68.8% | -0.02 | 0.0006 | -0.048 | ||||
| 122.00 | 126.90 | 44.5% | 0.98 | 0.0007 | -0.037 | 320 | 0 | 4.35 | 67.4% | -0.02 | 0.0007 | -0.050 | ||||
| 117.00 | 121.95 | 42.7% | 0.98 | 0.0008 | -0.040 | 325 | 0 | 2.06 | 55.7% | -0.02 | 0.0008 | -0.052 | ||||
| 112.00 | 116.95 | 40.8% | 0.97 | 0.0008 | -0.042 | 330 | 0 | 4.40 | 62.4% | -0.03 | 0.0008 | -0.054 | ||||
| 107.00 | 111.95 | 40.3% | 0.97 | 0.0009 | -0.045 | 335 | 0 | 4.45 | 59.9% | -0.03 | 0.0009 | -0.057 | ||||
| 102.15 | 107.00 | 39.5% | 0.97 | 0.0010 | -0.049 | 340 | 0 | 4.50 | 57.6% | -0.03 | 0.0010 | -0.059 | ||||
| 97.50 | 102.45 | 40.9% | 0.97 | 0.0012 | -0.052 | 345 | 0 | 4.55 | 55.2% | -0.03 | 0.0012 | -0.063 | ||||
| 92.50 | 97.40 | 39.5% | 0.96 | 0.0013 | -0.057 | 350 | 0 | 2.96 | 47.8% | -0.04 | 0.0013 | -0.066 | ||||
| 87.50 | 92.45 | 38.4% | 0.96 | 0.0015 | -0.061 | 355 | 0 | 2.22 | 42.9% | -0.04 | 0.0015 | -0.071 | ||||
| 83.50 | 87.50 | 1 | 41.1% | 0.95 | 0.0017 | -0.067 | 360 | 0 | 2.32 | 41.0% | -0.05 | 0.0017 | -0.076 | |||
| 78.00 | 82.85 | 3 | 37.6% | 0.95 | 0.0019 | -0.073 | 365 | 0 | 5.00 | 46.4% | -0.05 | 0.0019 | -0.081 | |||
| 73.50 | 78.00 | 38.1% | 0.94 | 0.0022 | -0.080 | 370 | 0 | 2.08 | 35.8% | -0.06 | 0.0022 | -0.088 | ||||
| 68.55 | 73.40 | 36.8% | 0.93 | 0.0025 | -0.089 | 375 | 0 | 4.00 | 39.1% | -0.07 | 0.0026 | -0.096 | ||||
| 64.00 | 68.50 | 36.5% | 0.92 | 0.0029 | -0.099 | 380 | 0 | 5.00 | 10 | 39.0% | -0.08 | 0.0029 | -0.106 | |||
| 60.05 | 63.90 | 36.9% | 0.90 | 0.0033 | -0.110 | 385 | 0 | 5.00 | 36.5% | -0.10 | 0.0034 | -0.117 | ||||
| 55.50 | 59.45 | 36.3% | 0.89 | 0.0038 | -0.124 | 390 | 0.5000 | 4.95 | 1 | 1 | 35.0% | -0.11 | 0.0038 | -0.131 | ||
| 51.50 | 55.10 | 36.4% | 0.87 | 0.0043 | -0.139 | 395 | 1.50 | 5.70 | 7 | 35.5% | -0.14 | 0.0044 | -0.145 | |||
| 46.50 | 51.00 | 35.0% | 0.84 | 0.0049 | -0.154 | 400 | 3.05 | 6.45 | 2 | 36.3% | -0.16 | 0.0049 | -0.160 | |||
| 42.50 | 47.00 | 34.9% | 0.82 | 0.0054 | -0.170 | 405 | 3.00 | 7.40 | 4 | 34.7% | -0.19 | 0.0055 | -0.176 | |||
| 38.50 | 43.00 | 34.5% | 0.79 | 0.0060 | -0.185 | 410 | 4.00 | 8.40 | 16 | 34.3% | -0.21 | 0.0060 | -0.191 | |||
| 35.00 | 39.50 | 1 | 34.6% | 0.75 | 0.0065 | -0.200 | 415 | 5.00 | 9.50 | 1 | 33.7% | -0.25 | 0.0066 | -0.205 | ||
| 31.50 | 35.60 | 34.3% | 0.72 | 0.0070 | -0.213 | 420 | 6.50 | 11.00 | 3 | 16 | 33.7% | -0.28 | 0.0071 | -0.218 | ||
| 28.00 | 32.20 | 4 | 4 | 34.0% | 0.68 | 0.0075 | -0.224 | 425 | 8.00 | 12.50 | 2 | 4 | 33.3% | -0.32 | 0.0076 | -0.229 |
| 25.05 | 29.05 | 4 | 34.1% | 0.64 | 0.0079 | -0.234 | 430 | 10.15 | 14.20 | 1 | 1 | 33.4% | -0.36 | 0.0080 | -0.238 | |
| 22.00 | 25.95 | 2 | 33.7% | 0.60 | 0.0082 | -0.241 | 435 | 12.00 | 16.25 | 1 | 33.1% | -0.40 | 0.0084 | -0.245 | ||
| 19.00 | 22.35 | 142 | 32.6% | 0.56 | 0.0085 | -0.246 | 440 | 14.20 | 17.85 | 3 | 1 | 32.4% | -0.44 | 0.0086 | -0.250 | |
| 16.50 | 20.20 | 32.9% | 0.52 | 0.0086 | -0.248 | 445 | 16.50 | 20.80 | 32.6% | -0.49 | 0.0088 | -0.252 | ||||
| 14.00 | 18.30 | 2 | 3 | 33.0% | 0.48 | 0.0086 | -0.247 | 450 | 19.40 | 23.40 | 32.6% | -0.53 | 0.0088 | -0.251 | ||
| 12.00 | 16.20 | 1 | 33.0% | 0.43 | 0.0085 | -0.244 | 455 | 22.15 | 26.30 | 32.4% | -0.57 | 0.0087 | -0.248 | |||
| 10.00 | 14.30 | 20 | 2 | 32.9% | 0.39 | 0.0084 | -0.238 | 460 | 25.05 | 29.35 | 32.0% | -0.61 | 0.0086 | -0.242 | ||
| 8.00 | 12.55 | 3 | 1 | 32.5% | 0.35 | 0.0081 | -0.229 | 465 | 28.50 | 32.65 | 32.0% | -0.66 | 0.0083 | -0.233 | ||
| 6.50 | 11.05 | 32.4% | 0.31 | 0.0078 | -0.218 | 470 | 32.00 | 36.10 | 31.9% | -0.69 | 0.0080 | -0.222 | ||||
| 5.50 | 9.70 | 2 | 32.7% | 0.28 | 0.0074 | -0.205 | 475 | 35.50 | 40.45 | 32.1% | -0.73 | 0.0076 | -0.209 | |||
| 4.00 | 8.50 | 1 | 32.2% | 0.24 | 0.0069 | -0.191 | 480 | 39.50 | 44.45 | 32.1% | -0.77 | 0.0072 | -0.195 | |||
| 3.00 | 7.50 | 1 | 32.2% | 0.21 | 0.0064 | -0.176 | 485 | 43.50 | 48.40 | 31.9% | -0.80 | 0.0067 | -0.180 | |||
| 2.00 | 6.60 | 32.0% | 0.19 | 0.0059 | -0.162 | 490 | 47.50 | 52.50 | 31.9% | -0.83 | 0.0062 | -0.166 | ||||
| 1.50 | 5.70 | 4 | 32.0% | 0.16 | 0.0054 | -0.147 | 495 | 52.10 | 56.65 | 32.0% | -0.86 | 0.0057 | -0.151 | |||
| 1.00 | 5.05 | 1 | 32.2% | 0.14 | 0.0048 | -0.133 | 500 | 56.50 | 60.85 | 31.6% | -0.88 | 0.0051 | -0.136 | |||
| 0.5000 | 5.00 | 1 | 33.1% | 0.12 | 0.0044 | -0.121 | 505 | 61.25 | 65.95 | 32.4% | -0.90 | 0.0047 | -0.123 | |||
| 0 | 3.70 | 25 | 31.4% | 0.10 | 0.0039 | -0.111 | 510 | 65.90 | 69.70 | 31.1% | -0.92 | 0.0042 | -0.111 | |||
| 0 | 3.30 | 33.8% | 0.08 | 0.0032 | -0.095 | 520 | 75.35 | 79.50 | 31.8% | -0.94 | 0.0036 | -0.096 | ||||
| 0 | 3.05 | 90 | 36.1% | 0.07 | 0.0026 | -0.085 | 530 | 85.00 | 89.90 | 33.4% | -0.96 | 0.0032 | -0.086 | |||
Angezeigte Strikes: innerhalb von ±50 % des Basiswertpreises. Innerer Wert = max(0, Kurs − Strike) bei Calls, max(0, Strike − Kurs) bei Puts; Zeitwert = Optionspreis − innerer Wert. Greeks und IV gemäß Berechnung des Börsendatenfeeds.
Volatility Smile — Oct 09, 2026
Volatilitätsseite →Implizite Volatilität je Strike für diesen Verfallstermin. Out-of-the-money-Puts werden in der Regel mit höherer IV bepreist als Calls — der Skew.
CallsPuts