AMGN opsiyon zinciri Amgen Inc.

Vade Cboe delayed options data · itibarıyla 06:33 UTC

Her satır bir strike'a karşılık gelir. Sol yarı call'ı, sağ yarı put'u gösterir. Bid/ask, alıcıların ve satıcıların şu anda belirlediği fiyatlardır; hacim bu seansta işlem gören kontrat sayısıdır; open interest mevcut açık kontratlardır. Vurgulanan satır hisse senedi fiyatına en yakın strike'tır.

Bu vade yaklaşık şu kadar bir hareket fiyatlıyor: ±12.4% (386.07–494.93) · ATM IV 32.8% · P/C açık pozisyon 0.50

CALL'LAR								Strike	PUTLAR
Alış	Sor	Hac.	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		Alış	Sor	Hac.	OI	IV	Δ	Γ	Θ
213.05	216.70			62.1%	0.99	0.0002	-0.002	230	0	3.50		1	79.7%	-0.01	0.0002	-0.025
203.20	206.85			59.6%	0.99	0.0002	-0.004	240	0	2.88			72.6%	-0.01	0.0002	-0.026
193.50	196.95			58.0%	0.99	0.0003	-0.007	250	0	1.25	4		59.6%	-0.01	0.0003	-0.028
188.50	192.05		1	56.3%	0.99	0.0003	-0.008	255	0	2.72			65.6%	-0.02	0.0003	-0.028
183.50	187.10			54.1%	0.98	0.0003	-0.009	260	0	2.73		2	63.6%	-0.02	0.0003	-0.029
178.55	182.20			52.9%	0.98	0.0003	-0.010	265	0	2.75	1	1	61.7%	-0.02	0.0004	-0.030
173.65	177.30			51.9%	0.98	0.0004	-0.012	270	0	2.97			60.6%	-0.02	0.0004	-0.031
168.80	172.35			50.9%	0.98	0.0004	-0.013	275	0	3.80			61.6%	-0.02	0.0004	-0.032
163.80	167.45			49.3%	0.98	0.0004	-0.014	280	0	3.30			58.0%	-0.02	0.0005	-0.033
159.00	162.55			48.9%	0.98	0.0005	-0.016	285	0	2.84			54.5%	-0.02	0.0005	-0.034
154.00	157.65			47.2%	0.98	0.0005	-0.018	290	0	3.00		2	53.2%	-0.02	0.0006	-0.035
149.10	152.75			46.2%	0.98	0.0006	-0.019	295	0	3.10			51.7%	-0.03	0.0006	-0.037
144.25	147.85		8	45.2%	0.97	0.0006	-0.021	300	0.1000	3.20		1	50.5%	-0.03	0.0007	-0.038
139.50	143.00			44.9%	0.97	0.0007	-0.023	305	0	3.00			47.8%	-0.03	0.0007	-0.040
134.55	138.50		2,194	45.0%	0.97	0.0007	-0.025	310	0.1500	2.22		5	44.0%	-0.03	0.0008	-0.042
129.65	133.25			42.4%	0.97	0.0008	-0.028	315	0.0100	2.37		1	42.4%	-0.04	0.0009	-0.043
124.70	128.40			41.2%	0.96	0.0009	-0.030	320	0.3700	2.29	2	3	41.6%	-0.04	0.0010	-0.046
120.00	123.60			40.8%	0.96	0.0010	-0.033	325	0.0500	3.10	1	2	41.4%	-0.04	0.0011	-0.048
115.95	118.80		2	42.0%	0.96	0.0011	-0.036	330	0.9300	2.84		3	41.2%	-0.05	0.0012	-0.051
110.50	114.05			39.6%	0.95	0.0012	-0.040	335	0.3400	3.10		8	38.7%	-0.05	0.0013	-0.054
106.35	109.30			40.1%	0.95	0.0014	-0.044	340	0.5900	3.65	2	3	38.8%	-0.06	0.0015	-0.057
101.00	104.60			38.1%	0.94	0.0015	-0.048	345	0.7700	3.80	2	1	37.8%	-0.07	0.0016	-0.061
96.50	99.90		12	37.8%	0.93	0.0017	-0.053	350	0.7000	4.20		15	36.7%	-0.07	0.0018	-0.066
92.00	95.35		1	37.5%	0.92	0.0019	-0.058	355	1.45	4.85		4	37.3%	-0.08	0.0020	-0.071
87.50	90.75	2	3	37.0%	0.91	0.0021	-0.064	360	2.67	4.10	5	27	36.2%	-0.09	0.0022	-0.076
83.25	86.60		10	37.3%	0.90	0.0023	-0.071	365	2.39	5.25		5	35.7%	-0.10	0.0024	-0.083
78.50	82.20	2	1	36.4%	0.89	0.0026	-0.078	370	2.99	5.25	1	51	34.6%	-0.12	0.0027	-0.089
74.55	77.80		4	36.4%	0.88	0.0028	-0.085	375	3.55	6.60	2	57	35.1%	-0.13	0.0030	-0.096
69.60	73.75		12	35.5%	0.86	0.0031	-0.093	380	4.80	6.95		60	34.9%	-0.15	0.0032	-0.104
65.55	69.50		113	35.2%	0.84	0.0034	-0.102	385	5.20	7.40	1	78	33.8%	-0.17	0.0035	-0.111
61.55	65.50	3	71	35.0%	0.82	0.0037	-0.110	390	5.90	8.45	1	57	33.4%	-0.19	0.0038	-0.119
58.45	61.40		11	35.2%	0.80	0.0039	-0.118	395	7.05	9.60		50	33.4%	-0.21	0.0041	-0.126
54.50	57.65	2	25	35.0%	0.78	0.0042	-0.126	400	9.85	11.45	6	166	35.0%	-0.23	0.0043	-0.133
50.75	54.00	3	5	34.6%	0.76	0.0045	-0.133	405	9.55	12.90	23	165	33.6%	-0.25	0.0046	-0.140
47.25	50.45		110	34.5%	0.73	0.0047	-0.140	410	11.45	14.30	4	1,096	33.7%	-0.28	0.0048	-0.146
43.80	46.95	5	59	34.2%	0.71	0.0050	-0.146	415	12.40	16.45	1	60	33.5%	-0.30	0.0050	-0.152
40.50	43.60	6	64	34.0%	0.68	0.0052	-0.152	420	14.65	17.70	2	51	33.4%	-0.33	0.0052	-0.156
37.60	40.40	6	4	34.0%	0.65	0.0054	-0.157	425	15.80	20.00	1	73	33.0%	-0.36	0.0054	-0.160
33.60	37.45	13	32	33.1%	0.63	0.0055	-0.161	430	18.20	22.00	3	45	33.1%	-0.39	0.0056	-0.163
31.45	33.95	12	19	33.1%	0.60	0.0057	-0.164	435	20.10	24.30		36	32.9%	-0.41	0.0057	-0.166
28.70	30.80	31	376	32.6%	0.57	0.0058	-0.166	440	22.85	26.50	1	36	33.0%	-0.44	0.0058	-0.167
26.15	29.20	2	23	33.1%	0.54	0.0059	-0.168	445	24.95	28.50		12	32.3%	-0.47	0.0059	-0.168
24.10	25.60	1,057	51	32.4%	0.51	0.0059	-0.168	450	27.35	31.15		5	32.1%	-0.50	0.0059	-0.167
21.65	23.20	14	443	32.1%	0.48	0.0059	-0.168	455	30.25	34.50			32.4%	-0.53	0.0059	-0.166
18.55	22.20	14	167	32.1%	0.45	0.0059	-0.167	460	33.40	36.70			32.0%	-0.56	0.0059	-0.164
17.40	20.35		111	32.5%	0.42	0.0059	-0.164	465	36.15	40.20		1	32.0%	-0.59	0.0058	-0.161
15.00	18.20	4	35	31.9%	0.40	0.0058	-0.162	470	39.85	43.00			31.9%	-0.61	0.0058	-0.158
15.15	16.50	20	42	32.9%	0.37	0.0057	-0.158	475	43.50	47.00			32.5%	-0.64	0.0056	-0.154
12.45	15.30	1	25	32.3%	0.34	0.0055	-0.153	480	46.90	49.80			31.9%	-0.67	0.0055	-0.149
11.10	13.70	1	29	32.2%	0.32	0.0054	-0.148	485	50.70	53.40			32.0%	-0.69	0.0054	-0.144
9.80	11.30		28	31.3%	0.29	0.0052	-0.143	490	54.15	57.10			31.7%	-0.72	0.0052	-0.139
8.20	11.00	23	12	31.6%	0.27	0.0050	-0.137	495	58.40	61.50			32.4%	-0.74	0.0051	-0.133
8.15	10.60	4	190	32.9%	0.25	0.0048	-0.131	500	61.65	65.50	1	1	31.9%	-0.76	0.0049	-0.128
6.55	9.70			32.4%	0.23	0.0046	-0.124	505	65.55	69.50			31.7%	-0.79	0.0047	-0.122
5.70	9.10	1	1	32.7%	0.21	0.0043	-0.118	510	69.70	73.80			31.8%	-0.81	0.0045	-0.116
4.90	8.10		9	32.5%	0.19	0.0041	-0.112	515	74.90	78.00			32.6%	-0.83	0.0043	-0.111
4.15	7.35	8	51	32.4%	0.17	0.0039	-0.105	520	79.25	82.30			32.7%	-0.84	0.0042	-0.106
3.55	6.35		1	32.1%	0.16	0.0036	-0.099	525	83.60	86.50			32.5%	-0.86	0.0040	-0.101
3.50	6.20	3	1	33.1%	0.14	0.0034	-0.094	530	88.10	90.70			32.2%	-0.87	0.0038	-0.096
1.72	6.00			32.1%	0.13	0.0032	-0.088	535	92.00	95.15			31.2%	-0.89	0.0036	-0.092
1.84	4.75		14	31.8%	0.12	0.0030	-0.083	540	96.60	100.35			32.1%	-0.90	0.0034	-0.087
1.65	4.80			32.7%	0.11	0.0028	-0.079	545	101.30	105.00			32.2%	-0.91	0.0033	-0.083
0.5000	4.90			32.3%	0.10	0.0026	-0.075	550	106.05	110.05			32.9%	-0.92	0.0032	-0.079
1.00	4.55			33.6%	0.09	0.0024	-0.071	555	110.85	114.50			32.4%	-0.93	0.0031	-0.074
0.6700	3.45		9	32.3%	0.09	0.0023	-0.068	560	115.65	119.30			32.3%	-0.94	0.0029	-0.070
1.00	3.65			34.2%	0.08	0.0021	-0.065	565	120.55	124.00			31.9%	-0.95	0.0028	-0.070
0	3.95			33.9%	0.08	0.0020	-0.063	570	125.45	129.00			32.4%	-0.96	0.0026	-0.076
1.00	3.80			36.3%	0.07	0.0019	-0.060	575	130.30	134.00				-0.96	0.0025	-0.079
0.0100	3.65			35.1%	0.07	0.0018	-0.058	580	135.25	138.90				-0.97	0.0025	-0.080
0.0400	3.90			36.5%	0.06	0.0017	-0.056	585	140.25	143.90				-0.97	0.0024	-0.081

Gösterilen kullanım fiyatları: dayanak varlık fiyatının ±%50'si dahilinde. İçsel değer = call'lar için max(0, fiyat − kullanım fiyatı), put'lar için max(0, kullanım fiyatı − fiyat); dışsal değer = opsiyon fiyatı − içsel değer. Borsa akışı tarafından hesaplanan Yunan değerleri ve IV.

Volatilite gülümsemesi — Nov 20, 2026

Volatilite sayfası →

Bu vade için strike başına implied volatility. Para dışı putlar genellikle call'lardan daha yüksek IV fiyatlar — bu skew'dür.

call'larput'lar

AMGN opsiyon zinciri Amgen Inc.

Volatilite gülümsemesi — Nov 20, 2026

Döngüsel Tüketim

ETF

Teknoloji

Finansal Hizmetler

Sanayi

Enerji