AMGN 期权链 Amgen Inc.
Cboe delayed options data · 截至 00:33 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 ±2.8% (412.94–436.94) · ATM IV 33.6% · P/C 未平仓量 1.25
| 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 | |
| 203.35 | 207.30 | 30 | 273.0% | 1.00 | 0.0000 | 0.000 | 220 | 0 | 4.25 | 369.5% | 0.00 | 0.0000 | 0.000 | |||
| 198.15 | 202.30 | 30 | 251.5% | 1.00 | 0.0000 | 0.000 | 225 | 0 | 4.25 | 1 | 358.5% | 0.00 | 0.0000 | 0.000 | ||
| 193.05 | 197.05 | 199.0% | 1.00 | 0.0000 | 0.000 | 230 | 0 | 3.80 | 1 | 347.6% | 0.00 | 0.0000 | -0.000 | |||
| 188.25 | 192.05 | 222.3% | 1.00 | 0.0000 | 0.000 | 235 | 0 | 4.25 | 337.1% | 0.00 | 0.0000 | -0.000 | ||||
| 183.40 | 187.05 | 2 | 226.5% | 1.00 | 0.0000 | 0.000 | 240 | 0 | 4.75 | 327.5% | 0.00 | 0.0000 | -0.000 | |||
| 178.30 | 182.05 | 2 | 211.0% | 1.00 | 0.0000 | 0.000 | 245 | 0 | 4.75 | 317.3% | 0.00 | 0.0000 | -0.000 | |||
| 173.00 | 177.05 | 7 | 1.00 | 0.0000 | 0.000 | 250 | 0 | 5.00 | 307.3% | 0.00 | 0.0000 | -0.000 | ||||
| 168.05 | 172.05 | 7 | 153.8% | 1.00 | 0.0000 | 0.000 | 255 | 0 | 4.90 | 2 | 297.5% | 0.00 | 0.0000 | -0.000 | ||
| 163.95 | 167.10 | 222.4% | 1.00 | 0.0000 | 0.000 | 260 | 0 | 4.80 | 287.9% | 0.00 | 0.0000 | -0.000 | ||||
| 158.30 | 162.10 | 2 | 184.8% | 1.00 | 0.0000 | 0.000 | 265 | 0 | 4.75 | 278.4% | 0.00 | 0.0000 | -0.000 | |||
| 153.15 | 157.05 | 2 | 157.8% | 1.00 | 0.0000 | 0.000 | 270 | 0 | 4.75 | 269.1% | 0.00 | 0.0000 | -0.000 | |||
| 148.20 | 152.10 | 162.7% | 1.00 | 0.0000 | 0.000 | 275 | 0 | 4.75 | 259.9% | 0.00 | 0.0000 | -0.000 | ||||
| 143.05 | 147.10 | 132.5% | 1.00 | 0.0000 | 0.000 | 280 | 0 | 3.80 | 244.5% | 0.00 | 0.0000 | -0.000 | ||||
| 138.65 | 142.15 | 176.0% | 1.00 | 0.0000 | 0.000 | 285 | 0 | 4.50 | 241.9% | 0.00 | 0.0000 | -0.000 | ||||
| 133.05 | 137.15 | 130.2% | 1.00 | 0.0000 | 0.000 | 290 | 0 | 0.0100 | 3 | 7 | 111.0% | 0.00 | 0.0000 | -0.000 | ||
| 128.05 | 132.15 | 123.5% | 1.00 | 0.0000 | 0.000 | 295 | 0 | 4.50 | 7 | 224.5% | 0.00 | 0.0000 | -0.000 | |||
| 123.05 | 127.10 | 95.9% | 1.00 | 0.0000 | 0.000 | 300 | 0 | 0.8700 | 4 | 216.0% | -0.00 | 0.0000 | -0.001 | |||
| 118.60 | 122.10 | 144.9% | 1.00 | 0.0000 | 0.000 | 305 | 0 | 0.7700 | 166 | 13 | 152.2% | -0.00 | 0.0000 | -0.001 | ||
| 113.95 | 117.10 | 148.8% | 1.00 | 0.0000 | 0.000 | 310 | 0 | 0.0300 | 691 | 101.2% | -0.00 | 0.0000 | -0.001 | |||
| 108.10 | 112.10 | 97.0% | 1.00 | 0.0000 | 0.000 | 315 | 0 | 4.20 | 101 | 190.0% | -0.00 | 0.0000 | -0.001 | |||
| 103.10 | 107.10 | 90.2% | 1.00 | 0.0000 | 0.000 | 320 | 0 | 3.60 | 2 | 175.7% | -0.00 | 0.0000 | -0.001 | |||
| 98.05 | 102.10 | 1.00 | 0.0000 | 0.000 | 325 | 0 | 3.60 | 9 | 167.9% | -0.00 | 0.0000 | -0.001 | ||||
| 93.05 | 97.10 | 4 | 1.00 | 0.0000 | 0.000 | 330 | 0 | 1.91 | 121 | 140.5% | -0.00 | 0.0000 | -0.002 | |||
| 88.10 | 92.10 | 65.2% | 1.00 | 0.0000 | 0.000 | 335 | 0 | 3.60 | 122 | 152.5% | -0.00 | 0.0000 | -0.002 | |||
| 83.40 | 87.15 | 3 | 96.0% | 1.00 | 0.0001 | 0.000 | 340 | 0 | 3.60 | 78 | 144.9% | -0.00 | 0.0001 | -0.003 | ||
| 78.10 | 82.15 | 1 | 70.6% | 1.00 | 0.0001 | 0.000 | 345 | 0 | 3.60 | 50 | 137.3% | -0.00 | 0.0001 | -0.004 | ||
| 73.25 | 77.20 | 80.5% | 1.00 | 0.0001 | 0.000 | 350 | 0 | 3.50 | 38 | 128.9% | -0.00 | 0.0001 | -0.005 | |||
| 68.10 | 72.15 | 59.0% | 1.00 | 0.0001 | 0.000 | 355 | 0 | 3.60 | 12 | 122.3% | -0.00 | 0.0001 | -0.006 | |||
| 63.10 | 67.15 | 1 | 53.0% | 1.00 | 0.0002 | -0.001 | 360 | 0 | 1.25 | 45 | 91.4% | -0.00 | 0.0002 | -0.009 | ||
| 58.10 | 62.15 | 46.6% | 1.00 | 0.0003 | -0.005 | 365 | 0 | 3.60 | 23 | 107.5% | -0.00 | 0.0003 | -0.012 | |||
| 53.10 | 57.15 | 8 | 37.6% | 1.00 | 0.0004 | -0.010 | 370 | 0 | 1.95 | 19 | 86.5% | -0.00 | 0.0004 | -0.016 | ||
| 48.10 | 52.15 | 2 | 1.00 | 0.0007 | -0.017 | 375 | 0 | 3.60 | 41 | 92.7% | -0.00 | 0.0007 | -0.023 | |||
| 45.70 | 49.70 | 48.9% | 0.99 | 0.0008 | -0.022 | 377.5 | 0 | 3.60 | 6 | 89.0% | -0.01 | 0.0008 | -0.028 | |||
| 43.30 | 47.25 | 4 | 51.3% | 0.99 | 0.0010 | -0.028 | 380 | 0 | 2.70 | 71 | 79.1% | -0.01 | 0.0010 | -0.034 | ||
| 40.95 | 44.75 | 52.0% | 0.99 | 0.0013 | -0.036 | 382.5 | 0 | 3.65 | 3 | 81.9% | -0.01 | 0.0013 | -0.041 | |||
| 38.20 | 42.20 | 4 | 41.3% | 0.99 | 0.0016 | -0.045 | 385 | 0 | 0.1600 | 10 | 23 | 42.5% | -0.01 | 0.0016 | -0.050 | |
| 35.65 | 39.70 | 8 | 36.4% | 0.99 | 0.0020 | -0.057 | 387.5 | 0 | 3.65 | 74.5% | -0.01 | 0.0020 | -0.062 | |||
| 33.20 | 37.30 | 10 | 39.4% | 0.98 | 0.0026 | -0.072 | 390 | 0 | 3.65 | 117 | 70.7% | -0.02 | 0.0026 | -0.076 | ||
| 30.90 | 34.75 | 40.0% | 0.98 | 0.0032 | -0.091 | 392.5 | 0 | 3.65 | 3 | 67.0% | -0.02 | 0.0032 | -0.095 | |||
| 28.60 | 32.30 | 27 | 40.9% | 0.97 | 0.0041 | -0.115 | 395 | 0 | 0.7000 | 4 | 33 | 39.3% | -0.03 | 0.0041 | -0.118 | |
| 26.25 | 29.85 | 40.2% | 0.96 | 0.0052 | -0.144 | 397.5 | 0 | 3.70 | 8 | 59.6% | -0.04 | 0.0052 | -0.148 | |||
| 23.50 | 27.75 | 2 | 25 | 38.6% | 0.95 | 0.0066 | -0.182 | 400 | 0 | 1.00 | 23 | 38.9% | -0.05 | 0.0066 | -0.185 | |
| 21.00 | 25.10 | 4 | 34.1% | 0.93 | 0.0083 | -0.228 | 402.5 | 0 | 1.50 | 569 | 18 | 39.6% | -0.07 | 0.0083 | -0.232 | |
| 18.75 | 22.75 | 28 | 34.2% | 0.91 | 0.0104 | -0.284 | 405 | 0.1100 | 1.11 | 3 | 31 | 34.3% | -0.09 | 0.0104 | -0.288 | |
| 16.55 | 20.45 | 3 | 34.0% | 0.88 | 0.0128 | -0.351 | 407.5 | 0 | 1.03 | 5 | 119 | 29.7% | -0.12 | 0.0128 | -0.354 | |
| 14.00 | 18.50 | 38 | 33.0% | 0.85 | 0.0154 | -0.425 | 410 | 0.2200 | 3.85 | 31 | 79 | 41.3% | -0.15 | 0.0155 | -0.429 | |
| 12.00 | 16.25 | 2 | 6 | 32.5% | 0.81 | 0.0182 | -0.505 | 412.5 | 0.8300 | 1.95 | 24 | 77 | 31.8% | -0.19 | 0.0183 | -0.509 |
| 10.65 | 14.50 | 1 | 39 | 35.4% | 0.76 | 0.0209 | -0.584 | 415 | 0.9800 | 3.60 | 16 | 30 | 34.4% | -0.24 | 0.0211 | -0.589 |
| 8.00 | 11.65 | 63 | 29.0% | 0.71 | 0.0234 | -0.657 | 417.5 | 2.15 | 3.00 | 17 | 1 | 31.6% | -0.30 | 0.0236 | -0.662 | |
| 7.60 | 11.00 | 5 | 274 | 36.1% | 0.64 | 0.0254 | -0.716 | 420 | 2.60 | 4.00 | 16 | 64 | 31.0% | -0.36 | 0.0256 | -0.722 |
| 5.00 | 9.35 | 1 | 14 | 32.4% | 0.58 | 0.0268 | -0.756 | 422.5 | 3.00 | 5.00 | 9 | 100 | 29.3% | -0.42 | 0.0270 | -0.763 |
| 3.55 | 7.95 | 11 | 299 | 31.9% | 0.51 | 0.0273 | -0.772 | 425 | 4.80 | 7.70 | 44 | 28 | 35.4% | -0.49 | 0.0276 | -0.780 |
| 2.60 | 6.90 | 7 | 20 | 32.8% | 0.44 | 0.0270 | -0.764 | 427.5 | 5.85 | 7.95 | 10 | 7 | 31.5% | -0.56 | 0.0273 | -0.771 |
| 1.66 | 5.85 | 19 | 104 | 32.7% | 0.38 | 0.0260 | -0.731 | 430 | 7.15 | 10.00 | 9 | 92 | 32.4% | -0.63 | 0.0263 | -0.738 |
| 1.42 | 4.55 | 10 | 48 | 33.1% | 0.32 | 0.0243 | -0.677 | 432.5 | 9.05 | 12.05 | 5 | 34.2% | -0.69 | 0.0246 | -0.683 | |
| 0 | 3.80 | 11 | 56 | 30.4% | 0.26 | 0.0221 | -0.608 | 435 | 10.60 | 12.90 | 4 | 14 | 29.9% | -0.75 | 0.0223 | -0.613 |
| 0.0900 | 2.11 | 9 | 5 | 27.9% | 0.21 | 0.0196 | -0.531 | 437.5 | 12.70 | 15.90 | 2 | 7 | 34.3% | -0.80 | 0.0198 | -0.534 |
| 0.8100 | 4.50 | 7 | 131 | 44.0% | 0.17 | 0.0169 | -0.454 | 440 | 14.65 | 18.05 | 20 | 34.4% | -0.84 | 0.0171 | -0.456 | |
| 0 | 3.85 | 7 | 42.2% | 0.13 | 0.0143 | -0.384 | 442.5 | 16.60 | 20.35 | 1 | 34.2% | -0.87 | 0.0144 | -0.385 | ||
| 0.1400 | 2.96 | 9 | 99 | 42.5% | 0.11 | 0.0120 | -0.327 | 445 | 19.20 | 22.50 | 36.0% | -0.90 | 0.0121 | -0.328 | ||
| 0 | 1.67 | 3 | 5 | 38.2% | 0.09 | 0.0100 | -0.283 | 447.5 | 20.95 | 24.85 | 1 | 32.3% | -0.92 | 0.0101 | -0.284 | |
| 0 | 1.50 | 31 | 43 | 40.1% | 0.07 | 0.0085 | -0.253 | 450 | 23.35 | 27.25 | 10 | 32.7% | -0.93 | 0.0086 | -0.252 | |
| 0 | 1.72 | 4 | 44.5% | 0.06 | 0.0073 | -0.232 | 452.5 | 25.75 | 29.60 | 30.8% | -0.94 | 0.0074 | -0.230 | |||
| 0 | 1.11 | 10 | 5 | 42.7% | 0.06 | 0.0063 | -0.216 | 455 | 28.20 | 32.10 | 31.4% | -0.95 | 0.0064 | -0.213 | ||
| 0.0200 | 1.28 | 3 | 46.9% | 0.05 | 0.0055 | -0.203 | 457.5 | 30.65 | 34.60 | 28.8% | -0.96 | 0.0056 | -0.200 | |||
| 0 | 1.70 | 5 | 24 | 52.8% | 0.04 | 0.0048 | -0.191 | 460 | 33.10 | 37.00 | -0.96 | 0.0050 | -0.187 | |||
| 0 | 3.45 | 66.7% | 0.04 | 0.0043 | -0.179 | 462.5 | 35.65 | 39.50 | -0.97 | 0.0044 | -0.175 | |||||
| 0 | 2.27 | 139 | 62.3% | 0.04 | 0.0038 | -0.167 | 465 | 38.10 | 42.20 | 39.6% | -0.97 | 0.0039 | -0.162 | |||
| 0 | 3.65 | 73.7% | 0.03 | 0.0034 | -0.155 | 467.5 | 40.60 | 44.60 | -0.97 | 0.0035 | -0.150 | |||||
| 0 | 1.41 | 1 | 32 | 60.8% | 0.03 | 0.0030 | -0.143 | 470 | 43.10 | 47.00 | -0.98 | 0.0031 | -0.137 | |||
| 0 | 3.65 | 79.5% | 0.03 | 0.0026 | -0.130 | 472.5 | 45.60 | 49.50 | -0.98 | 0.0027 | -0.125 | |||||
| 0 | 2.70 | 43 | 76.2% | 0.02 | 0.0023 | -0.117 | 475 | 48.10 | 52.00 | -0.98 | 0.0024 | -0.112 | ||||
| 0.0100 | 3.65 | 85.2% | 0.02 | 0.0020 | -0.105 | 477.5 | 50.60 | 54.45 | -0.99 | 0.0021 | -0.100 | |||||
| 0.0100 | 0.5000 | 9 | 58.8% | 0.02 | 0.0018 | -0.093 | 480 | 53.10 | 57.00 | -0.99 | 0.0018 | -0.090 | ||||
| 0 | 3.65 | 90.6% | 0.01 | 0.0015 | -0.081 | 482.5 | 55.60 | 59.50 | -0.99 | 0.0015 | -0.080 | |||||
| 0.0100 | 4.30 | 21 | 97.4% | 0.01 | 0.0013 | -0.070 | 485 | 58.10 | 62.00 | -0.99 | 0.0012 | -0.071 | ||||
| 0.0100 | 3.60 | 95.6% | 0.01 | 0.0011 | -0.060 | 487.5 | 60.60 | 64.50 | -0.99 | 0.0010 | -0.064 | |||||
| 0.0100 | 3.50 | 35 | 97.5% | 0.01 | 0.0010 | -0.051 | 490 | 63.10 | 67.00 | -1.00 | 0.0008 | -0.058 | ||||
| 0.0100 | 3.60 | 102 | 103.3% | 0.01 | 0.0007 | -0.035 | 495 | 68.10 | 72.00 | -1.00 | 0.0004 | -0.052 | ||||
| 0.0100 | 3.60 | 1 | 108.3% | 0.00 | 0.0005 | -0.025 | 500 | 73.10 | 76.90 | -1.00 | 0.0002 | -0.048 | ||||
| 0.0100 | 0.2200 | 3 | 22 | 56.8% | 0.00 | 0.0004 | -0.018 | 505 | 78.10 | 81.95 | -1.00 | 0.0001 | -0.047 | |||
| 0 | 0.6300 | 12 | 64 | 85.1% | 0.00 | 0.0003 | -0.013 | 510 | 83.10 | 87.00 | -1.00 | 0.0000 | -0.047 | |||
| 0 | 0.0100 | 28 | 7 | 59.9% | 0.00 | 0.0002 | -0.009 | 520 | 93.10 | 97.00 | -1.00 | 0.0000 | -0.047 | |||
| 0 | 0.3400 | 27 | 91.8% | 0.00 | 0.0001 | -0.007 | 530 | 103.10 | 107.00 | -1.00 | 0.0000 | -0.047 | ||||
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。