AMGN цепочка опционов Amgen Inc.

Экспирация Cboe delayed options data · по состоянию на 21:48 UTC

Каждая строка — один страйк. Левая половина — call, правая — put. Bid/ask — текущие котировки покупателей и продавцов; объём — количество контрактов, заключённых в эту сессию; открытый интерес — действующие контракты. Выделенная строка ближайшая к текущей цене акции.

Данная экспирация закладывает в цену движение примерно ±8.7% (405.00–481.75) · ATM IV 31.4% · P/C открытого интереса 1.91

CALLS								Strike	PUTS
Бид	Спросить	Объём	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		Бид	Спросить	Объём	OI	IV	Δ	Γ	Θ
212.55	216.35				1.00	0.0001	0.000	230	0	4.30		45	112.7%	-0.00	0.0001	-0.012
202.80	206.45				1.00	0.0001	0.000	240	0	1.69		21	90.3%	-0.00	0.0001	-0.013
192.55	196.50				1.00	0.0001	0.000	250	0.0100	0.4000		45	69.9%	-0.00	0.0001	-0.014
182.75	186.55				0.99	0.0001	0.000	260	0	2.31		174	84.0%	-0.00	0.0001	-0.015
177.95	181.60				0.99	0.0002	0.000	265	0	4.10			90.6%	-0.01	0.0002	-0.015
173.00	176.65				0.99	0.0002	0.000	270	0	4.35		22	88.9%	-0.01	0.0002	-0.016
167.95	171.65				0.99	0.0002	0.000	275	0	3.40		10	82.0%	-0.01	0.0002	-0.017
162.85	166.70				0.99	0.0002	0.000	280	0	0.7700		16	62.2%	-0.01	0.0002	-0.018
157.90	161.75				0.99	0.0002	0.000	285	0	2.87		125	74.3%	-0.01	0.0002	-0.019
153.00	156.80				0.99	0.0003	0.000	290	0	3.75		150	75.7%	-0.01	0.0003	-0.020
147.90	151.85				0.99	0.0003	0.000	295	0	1.24		383	60.1%	-0.01	0.0003	-0.021
143.25	146.90			40.9%	0.99	0.0003	0.000	300	0	2.91		33	67.2%	-0.01	0.0003	-0.022
138.20	141.85				0.99	0.0004	0.000	305	0	0.6400		50	50.6%	-0.01	0.0004	-0.024
133.25	136.90				0.99	0.0004	0.000	310	0.0400	0.3400	2	2,689	45.4%	-0.01	0.0004	-0.025
128.20	132.05		2	29.5%	0.99	0.0005	0.000	315	0	2.04		191	56.2%	-0.01	0.0005	-0.027
123.40	127.15		183	39.8%	0.99	0.0005	0.000	320	0.0200	0.7600		643	46.2%	-0.01	0.0005	-0.029
118.35	122.20		2	37.1%	0.98	0.0006	0.000	325	0.0400	1.03		216	46.5%	-0.02	0.0006	-0.031
113.35	117.00		18		0.98	0.0007	0.000	330	0.0900	0.8600		1,255	43.7%	-0.02	0.0007	-0.034
108.65	112.30		23	38.0%	0.98	0.0008	0.000	335	0.2500	0.7700	1	316	42.2%	-0.02	0.0008	-0.037
104.15	107.50		106	41.1%	0.98	0.0009	0.000	340	0.2200	0.8600		682	40.7%	-0.02	0.0009	-0.040
99.15	102.50		91	38.9%	0.97	0.0010	0.000	345	0.4400	1.11		121	41.3%	-0.03	0.0010	-0.044
94.05	97.70		41	37.3%	0.97	0.0012	0.000	350	0.1700	1.15		214	38.3%	-0.03	0.0012	-0.048
90.10	92.20		105	37.8%	0.96	0.0014	0.000	355	0.6900	1.20	1	83	38.9%	-0.04	0.0014	-0.053
84.65	87.95		116	36.8%	0.96	0.0016	0.000	360	0.6000	1.56		102	37.9%	-0.04	0.0016	-0.059
80.10	83.35		45	37.5%	0.95	0.0018	-0.010	365	0.7300	1.53	1	68	36.2%	-0.05	0.0019	-0.066
75.55	78.65		71	37.4%	0.94	0.0022	-0.021	370	1.13	1.69	20	172	35.9%	-0.06	0.0022	-0.074
71.15	73.95		285	37.2%	0.93	0.0025	-0.034	375	1.41	2.37	1	87	36.2%	-0.07	0.0025	-0.084
66.50	69.45		563	36.7%	0.92	0.0029	-0.048	380	1.86	2.37	11	1,103	35.0%	-0.09	0.0029	-0.095
61.85	64.90		41	35.8%	0.90	0.0033	-0.063	385	2.33	2.83	25	100	34.7%	-0.10	0.0033	-0.106
57.40	60.30	125	215	35.0%	0.88	0.0038	-0.079	390	2.97	3.55	26	549	34.7%	-0.12	0.0038	-0.119
53.00	56.20	50	92	34.8%	0.86	0.0042	-0.095	395	3.60	4.05	15	192	34.1%	-0.14	0.0043	-0.132
48.35	51.55	2	483	33.2%	0.84	0.0047	-0.112	400	4.35	4.80	42	897	33.6%	-0.16	0.0048	-0.145
44.85	47.70	78	250	33.9%	0.81	0.0052	-0.128	405	5.30	5.95	26	603	33.7%	-0.19	0.0053	-0.158
40.45	43.50	6	165	32.8%	0.78	0.0058	-0.143	410	6.40	6.95	32	323	33.6%	-0.22	0.0058	-0.170
37.00	40.30	4	513	33.5%	0.75	0.0062	-0.158	415	7.55	8.30	25	409	33.2%	-0.25	0.0063	-0.181
33.25	35.95	2	606	32.3%	0.72	0.0067	-0.171	420	9.00	9.80	6	189	33.1%	-0.28	0.0068	-0.192
30.00	32.50		224	32.3%	0.69	0.0071	-0.183	425	10.50	11.40	4	517	32.9%	-0.32	0.0072	-0.200
26.00	29.10		356	31.2%	0.65	0.0075	-0.193	430	11.60	13.25	1	53	32.1%	-0.36	0.0076	-0.208
23.85	25.90	2	207	31.7%	0.61	0.0078	-0.202	435	14.10	15.25	8	30	32.4%	-0.40	0.0079	-0.213
21.30	23.80	32	463	32.3%	0.57	0.0080	-0.208	440	16.20	17.45	7	286	32.2%	-0.44	0.0082	-0.216
18.35	20.45	54	144	31.3%	0.53	0.0081	-0.212	445	18.05	19.90	76	27	31.6%	-0.48	0.0083	-0.217
16.40	18.25	81	644	31.7%	0.49	0.0082	-0.213	450	20.55	22.60	163	119	31.6%	-0.52	0.0084	-0.215
13.95	16.05	21	392	31.3%	0.45	0.0081	-0.213	455	23.50	25.45		25	31.5%	-0.56	0.0083	-0.212
12.15	14.20	2	503	31.5%	0.41	0.0080	-0.210	460	27.05	28.90		4,128	32.1%	-0.60	0.0082	-0.206
10.65	12.20	2	164	31.4%	0.37	0.0078	-0.205	465	30.05	31.65			31.4%	-0.64	0.0080	-0.198
9.40	10.55	3	176	31.6%	0.34	0.0075	-0.198	470	33.00	35.25		1	31.0%	-0.68	0.0078	-0.188
7.80	9.25	1	38	31.5%	0.30	0.0072	-0.190	475	36.95	38.90			31.3%	-0.71	0.0074	-0.177
6.70	7.95	2	810	31.5%	0.27	0.0068	-0.180	480	40.35	43.40	2	5	31.5%	-0.75	0.0071	-0.165
5.65	6.65	2	60	31.3%	0.24	0.0064	-0.170	485	45.15	47.80			32.9%	-0.78	0.0067	-0.151
4.80	6.15	21	466	31.9%	0.21	0.0059	-0.159	490	48.80	51.95		2	32.5%	-0.81	0.0063	-0.137
4.45	5.20	2	39	32.4%	0.19	0.0055	-0.147	495	53.15	56.70			33.4%	-0.83	0.0058	-0.123
3.75	4.60	16	236	32.6%	0.16	0.0050	-0.136	500	57.10	60.15			31.7%	-0.86	0.0054	-0.109
2.67	4.00		69	32.1%	0.14	0.0046	-0.125	505	61.65	65.25			32.9%	-0.88	0.0050	-0.095
2.33	3.35	6	19	32.2%	0.13	0.0042	-0.115	510	66.10	69.25			31.9%	-0.90	0.0045	-0.081
1.95	2.87		23	32.4%	0.11	0.0038	-0.106	515	71.35	73.65			32.7%	-0.91	0.0041	-0.068
1.63	2.76		24	33.1%	0.10	0.0034	-0.098	520	75.50	79.15			33.5%	-0.93	0.0037	-0.055
1.11	2.73		26	33.5%	0.09	0.0031	-0.091	525	80.15	83.90			33.4%	-0.94	0.0035	-0.042
0.9100	2.82		4	34.7%	0.08	0.0028	-0.084	530	85.00	88.55		1	33.1%	-0.95	0.0035	-0.031
0.6600	2.14		11	33.8%	0.07	0.0025	-0.079	535	90.50	92.85			33.7%	-0.96	0.0034	-0.020
0.7800	1.56	3		33.9%	0.06	0.0023	-0.074	540	95.40	97.75			33.6%	-0.97	0.0032	-0.009
0.5200	2.23			36.3%	0.06	0.0021	-0.070	545	99.85	103.50			36.3%	-0.97	0.0028	-0.033
0.2200	3.45			40.0%	0.05	0.0020	-0.067	550	104.75	108.55			37.3%	-0.98	0.0025	-0.052
0.0100	3.20		1	40.1%	0.05	0.0018	-0.064	555	109.65	113.75			39.1%	-0.98	0.0022	-0.067
0.1000	4.15		3	43.9%	0.05	0.0017	-0.062	560	114.75	118.55			39.8%	-0.99	0.0020	-0.075
0.1000	4.40			45.8%	0.04	0.0016	-0.060	565	119.75	123.55			41.0%	-0.99	0.0018	-0.082
0	4.80		2	47.8%	0.04	0.0014	-0.058	570	124.75	128.55			42.2%	-0.99	0.0016	-0.087
0	4.75		19	48.9%	0.04	0.0014	-0.056	575	129.75	133.55			43.4%	-0.99	0.0013	-0.108

Отображаемые страйки: в пределах ±50% от цены базового актива. Внутренняя стоимость = max(0, цена − страйк) для call, max(0, страйк − цена) для put; внешняя = цена опциона − внутренняя стоимость. Греки и IV, рассчитанные на основе биржевого фида.

Улыбка волатильности — Oct 16, 2026

Страница волатильности →

Подразумеваемая волатильность по страйку для данного срока экспирации. Путы вне денег обычно имеют более высокую IV, чем коллы, — это и есть скос.

call-опционыput-опционы

AMGN цепочка опционов Amgen Inc.

Улыбка волатильности — Oct 16, 2026

Потребительский цикличный

ETF

Технологии

Финансовые услуги

Промышленность

Энергетика