AMGN Optionskette Amgen Inc.
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 ±9.4% (401.18–484.82) · ATM IV 31.8% · P/C Open Interest —
| 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 | |
| 76.00 | 80.00 | 34.8% | 0.93 | 0.0022 | -0.030 | 370 | 0.3300 | 2.40 | 33.3% | -0.07 | 0.0023 | -0.076 | ||||
| 71.50 | 75.65 | 35.2% | 0.92 | 0.0026 | -0.042 | 375 | 0.5400 | 4.45 | 36.4% | -0.08 | 0.0026 | -0.085 | ||||
| 67.00 | 70.80 | 34.3% | 0.91 | 0.0029 | -0.054 | 380 | 1.72 | 4.70 | 36.8% | -0.10 | 0.0030 | -0.095 | ||||
| 62.05 | 66.35 | 33.1% | 0.89 | 0.0033 | -0.067 | 385 | 2.20 | 5.20 | 36.1% | -0.11 | 0.0033 | -0.105 | ||||
| 58.35 | 62.00 | 33.9% | 0.87 | 0.0037 | -0.081 | 390 | 2.86 | 5.80 | 35.7% | -0.13 | 0.0038 | -0.116 | ||||
| 53.65 | 57.70 | 33.0% | 0.85 | 0.0042 | -0.095 | 395 | 3.10 | 6.50 | 34.6% | -0.15 | 0.0042 | -0.127 | ||||
| 49.30 | 53.55 | 32.7% | 0.83 | 0.0046 | -0.109 | 400 | 3.10 | 7.35 | 33.2% | -0.17 | 0.0046 | -0.139 | ||||
| 45.25 | 49.60 | 32.3% | 0.80 | 0.0050 | -0.123 | 405 | 4.10 | 8.35 | 33.1% | -0.20 | 0.0051 | -0.149 | ||||
| 41.50 | 45.75 | 32.3% | 0.78 | 0.0055 | -0.136 | 410 | 5.25 | 9.50 | 2 | 32.9% | -0.23 | 0.0055 | -0.160 | |||
| 37.70 | 42.05 | 32.0% | 0.75 | 0.0059 | -0.148 | 415 | 6.50 | 10.75 | 32.6% | -0.26 | 0.0060 | -0.170 | ||||
| 34.50 | 38.50 | 32.2% | 0.72 | 0.0063 | -0.160 | 420 | 8.00 | 12.25 | 32.6% | -0.29 | 0.0064 | -0.178 | ||||
| 31.10 | 35.15 | 32.0% | 0.68 | 0.0067 | -0.170 | 425 | 9.65 | 13.90 | 32.4% | -0.32 | 0.0068 | -0.186 | ||||
| 28.00 | 31.95 | 31.9% | 0.65 | 0.0070 | -0.178 | 430 | 11.50 | 15.70 | 32.3% | -0.36 | 0.0071 | -0.192 | ||||
| 25.00 | 28.95 | 31.8% | 0.61 | 0.0072 | -0.186 | 435 | 13.50 | 17.70 | 32.1% | -0.39 | 0.0074 | -0.196 | ||||
| 22.00 | 26.15 | 31.5% | 0.58 | 0.0074 | -0.191 | 440 | 16.00 | 19.85 | 32.2% | -0.43 | 0.0076 | -0.199 | ||||
| 19.50 | 23.50 | 31.4% | 0.54 | 0.0076 | -0.195 | 445 | 18.30 | 22.35 | 5 | 32.1% | -0.47 | 0.0078 | -0.201 | |||
| 17.00 | 21.10 | 31.3% | 0.50 | 0.0076 | -0.197 | 450 | 21.00 | 24.80 | 32.0% | -0.51 | 0.0078 | -0.200 | ||||
| 15.00 | 18.95 | 31.4% | 0.46 | 0.0076 | -0.197 | 455 | 23.50 | 27.60 | 31.6% | -0.55 | 0.0078 | -0.197 | ||||
| 13.00 | 16.95 | 31.4% | 0.43 | 0.0075 | -0.195 | 460 | 26.50 | 30.65 | 31.6% | -0.58 | 0.0078 | -0.193 | ||||
| 11.00 | 15.15 | 31.2% | 0.39 | 0.0074 | -0.191 | 465 | 30.00 | 33.80 | 31.8% | -0.62 | 0.0076 | -0.187 | ||||
| 9.50 | 13.60 | 31.4% | 0.36 | 0.0072 | -0.186 | 470 | 33.15 | 37.20 | 31.6% | -0.66 | 0.0074 | -0.179 | ||||
| 8.00 | 12.15 | 31.4% | 0.32 | 0.0069 | -0.180 | 475 | 36.70 | 41.00 | 31.8% | -0.69 | 0.0072 | -0.171 | ||||
| 6.60 | 10.80 | 31.2% | 0.29 | 0.0066 | -0.172 | 480 | 40.50 | 44.70 | 31.9% | -0.72 | 0.0069 | -0.161 | ||||
| 5.50 | 9.65 | 31.3% | 0.26 | 0.0062 | -0.164 | 485 | 44.30 | 48.65 | 31.9% | -0.75 | 0.0066 | -0.150 | ||||
| 4.40 | 8.60 | 31.3% | 0.23 | 0.0059 | -0.155 | 490 | 48.30 | 52.65 | 31.9% | -0.78 | 0.0062 | -0.138 | ||||
| 3.50 | 7.70 | 31.3% | 0.21 | 0.0055 | -0.145 | 495 | 52.50 | 56.65 | 31.9% | -0.81 | 0.0059 | -0.127 | ||||
| 2.69 | 6.90 | 31.3% | 0.19 | 0.0051 | -0.136 | 500 | 57.00 | 60.85 | 32.1% | -0.83 | 0.0055 | -0.115 | ||||
| 2.00 | 6.20 | 31.3% | 0.17 | 0.0047 | -0.127 | 505 | 61.35 | 65.30 | 32.3% | -0.86 | 0.0051 | -0.103 | ||||
| 1.50 | 5.60 | 2 | 31.5% | 0.15 | 0.0044 | -0.118 | 510 | 65.65 | 69.70 | 32.1% | -0.88 | 0.0048 | -0.091 | |||
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 23, 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.