AMGN option chain Amgen Inc.
Cboe delayed options data · के अनुसार 15:33 UTC
प्रत्येक पंक्ति एक strike है। बाईं आधी call है, दाईं आधी put। Bid/ask वह मूल्य हैं जो खरीदार और विक्रेता अभी quote कर रहे हैं; volume इस सत्र में कारोबार किए गए contracts हैं; open interest चालू contracts हैं। हाइलाइट की गई पंक्ति स्टॉक मूल्य के सबसे निकट है।
यह expiration लगभग इतने move की price करती है ±8.5% (390.46–463.26) · ATM IV 32.3% · P/C ओपन इंटरेस्ट 3.20
| CALLS | Strike | PUTS | ||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| बिड | पूछें | 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 | बिड | पूछें | Vol | OI | IV | Δ | Γ | Θ | |
| 205.70 | 209.85 | 82.5% | 1.00 | 0.0001 | 0.000 | 220 | 0 | 4.45 | 120.0% | -0.01 | 0.0001 | -0.022 | ||||
| 201.00 | 204.90 | 88.0% | 1.00 | 0.0001 | 0.000 | 225 | 0 | 4.45 | 116.4% | -0.01 | 0.0001 | -0.023 | ||||
| 196.05 | 199.90 | 85.4% | 1.00 | 0.0001 | 0.000 | 230 | 0 | 4.45 | 112.9% | -0.01 | 0.0002 | -0.023 | ||||
| 191.00 | 194.95 | 82.0% | 0.99 | 0.0001 | 0.000 | 235 | 0 | 4.45 | 109.5% | -0.01 | 0.0002 | -0.024 | ||||
| 185.60 | 189.95 | 64.5% | 0.99 | 0.0001 | -0.001 | 240 | 0 | 4.50 | 106.4% | -0.01 | 0.0002 | -0.025 | ||||
| 181.10 | 185.00 | 78.0% | 0.99 | 0.0002 | -0.002 | 245 | 0 | 4.50 | 103.1% | -0.01 | 0.0002 | -0.026 | ||||
| 175.90 | 180.00 | 70.8% | 0.99 | 0.0002 | -0.003 | 250 | 0 | 4.50 | 99.9% | -0.01 | 0.0002 | -0.026 | ||||
| 170.95 | 175.00 | 68.7% | 0.99 | 0.0002 | -0.004 | 255 | 0 | 4.50 | 96.7% | -0.01 | 0.0002 | -0.027 | ||||
| 165.75 | 170.05 | 61.0% | 0.99 | 0.0002 | -0.005 | 260 | 0 | 4.55 | 93.8% | -0.01 | 0.0003 | -0.028 | ||||
| 160.90 | 165.10 | 63.4% | 0.99 | 0.0002 | -0.007 | 265 | 0 | 4.55 | 90.7% | -0.01 | 0.0003 | -0.029 | ||||
| 156.10 | 160.10 | 64.2% | 0.99 | 0.0002 | -0.008 | 270 | 0 | 4.55 | 87.7% | -0.01 | 0.0003 | -0.031 | ||||
| 150.80 | 155.15 | 55.8% | 0.99 | 0.0003 | -0.010 | 275 | 0 | 4.55 | 84.8% | -0.01 | 0.0004 | -0.032 | ||||
| 145.90 | 150.20 | 56.4% | 0.99 | 0.0003 | -0.012 | 280 | 0 | 4.60 | 82.0% | -0.01 | 0.0004 | -0.033 | ||||
| 140.85 | 145.20 | 52.3% | 0.99 | 0.0004 | -0.013 | 285 | 0 | 4.60 | 79.1% | -0.01 | 0.0004 | -0.035 | ||||
| 135.90 | 140.15 | 49.1% | 0.99 | 0.0004 | -0.015 | 290 | 0 | 4.65 | 76.5% | -0.01 | 0.0005 | -0.036 | ||||
| 130.95 | 135.30 | 50.8% | 0.99 | 0.0004 | -0.017 | 295 | 0 | 4.65 | 73.7% | -0.02 | 0.0005 | -0.038 | ||||
| 126.05 | 130.35 | 50.5% | 0.99 | 0.0005 | -0.019 | 300 | 0.0400 | 4.70 | 71.2% | -0.02 | 0.0006 | -0.040 | ||||
| 121.00 | 125.30 | 46.2% | 0.98 | 0.0005 | -0.022 | 305 | 0 | 4.70 | 68.3% | -0.02 | 0.0007 | -0.042 | ||||
| 116.15 | 120.45 | 47.9% | 0.98 | 0.0006 | -0.024 | 310 | 0 | 4.75 | 65.8% | -0.02 | 0.0007 | -0.044 | ||||
| 111.30 | 115.50 | 47.4% | 0.98 | 0.0007 | -0.027 | 315 | 0 | 4.80 | 63.3% | -0.02 | 0.0008 | -0.046 | ||||
| 106.25 | 110.50 | 44.5% | 0.98 | 0.0008 | -0.030 | 320 | 0.1400 | 4.15 | 69 | 59.1% | -0.03 | 0.0009 | -0.049 | |||
| 101.40 | 105.50 | 43.4% | 0.98 | 0.0009 | -0.034 | 325 | 0 | 4.90 | 58.3% | -0.03 | 0.0011 | -0.052 | ||||
| 96.50 | 100.70 | 43.3% | 0.97 | 0.0010 | -0.038 | 330 | 0.1200 | 4.90 | 1 | 56.0% | -0.03 | 0.0012 | -0.056 | |||
| 91.60 | 95.80 | 42.1% | 0.97 | 0.0012 | -0.042 | 335 | 0 | 4.90 | 53.1% | -0.04 | 0.0014 | -0.060 | ||||
| 86.75 | 90.95 | 41.4% | 0.97 | 0.0013 | -0.047 | 340 | 0.1700 | 5.00 | 11 | 51.2% | -0.04 | 0.0016 | -0.065 | |||
| 81.90 | 86.00 | 40.0% | 0.96 | 0.0016 | -0.052 | 345 | 0.1500 | 1.57 | 24 | 38.0% | -0.05 | 0.0018 | -0.070 | |||
| 76.90 | 81.00 | 37.6% | 0.96 | 0.0018 | -0.059 | 350 | 0.2300 | 5.00 | 46.2% | -0.06 | 0.0020 | -0.076 | ||||
| 72.25 | 76.45 | 38.4% | 0.95 | 0.0021 | -0.066 | 355 | 0 | 3.85 | 40.3% | -0.06 | 0.0024 | -0.083 | ||||
| 67.40 | 71.50 | 36.6% | 0.94 | 0.0024 | -0.075 | 360 | 0 | 3.60 | 37.3% | -0.07 | 0.0027 | -0.091 | ||||
| 62.70 | 67.00 | 36.5% | 0.93 | 0.0029 | -0.085 | 365 | 0.0100 | 5.00 | 38.1% | -0.09 | 0.0031 | -0.101 | ||||
| 58.20 | 62.45 | 36.2% | 0.91 | 0.0033 | -0.097 | 370 | 0.2400 | 5.00 | 1 | 36.1% | -0.10 | 0.0036 | -0.111 | |||
| 53.55 | 57.50 | 34.5% | 0.90 | 0.0039 | -0.110 | 375 | 0.7500 | 5.00 | 1 | 34.5% | -0.12 | 0.0041 | -0.123 | |||
| 49.15 | 53.45 | 34.8% | 0.88 | 0.0044 | -0.125 | 380 | 1.40 | 5.70 | 15 | 34.2% | -0.14 | 0.0047 | -0.137 | |||
| 44.80 | 49.00 | 34.1% | 0.85 | 0.0051 | -0.140 | 385 | 2.13 | 6.50 | 14 | 33.8% | -0.17 | 0.0053 | -0.150 | |||
| 40.60 | 44.95 | 33.8% | 0.82 | 0.0057 | -0.156 | 390 | 2.99 | 7.50 | 1 | 33.5% | -0.20 | 0.0059 | -0.165 | |||
| 36.50 | 41.00 | 33.4% | 0.79 | 0.0064 | -0.172 | 395 | 4.45 | 8.50 | 33.6% | -0.23 | 0.0065 | -0.178 | ||||
| 32.65 | 37.00 | 2 | 32.9% | 0.76 | 0.0070 | -0.187 | 400 | 5.30 | 8.40 | 1 | 31.3% | -0.26 | 0.0071 | -0.191 | ||
| 28.95 | 33.50 | 1 | 32.7% | 0.72 | 0.0076 | -0.200 | 405 | 6.60 | 11.50 | 2 | 32.7% | -0.30 | 0.0076 | -0.203 | ||
| 26.05 | 30.00 | 1 | 32.9% | 0.68 | 0.0081 | -0.212 | 410 | 8.35 | 13.00 | 1 | 32.4% | -0.34 | 0.0081 | -0.212 | ||
| 23.25 | 26.50 | 2 | 32.8% | 0.64 | 0.0086 | -0.221 | 415 | 10.25 | 14.85 | 32.2% | -0.38 | 0.0085 | -0.220 | |||
| 19.75 | 24.00 | 10 | 32.5% | 0.59 | 0.0089 | -0.228 | 420 | 12.50 | 17.00 | 7 | 32.1% | -0.42 | 0.0088 | -0.224 | ||
| 17.45 | 21.00 | 1 | 32.5% | 0.55 | 0.0091 | -0.231 | 425 | 14.85 | 19.50 | 3 | 32.1% | -0.47 | 0.0089 | -0.226 | ||
| 14.20 | 18.50 | 31.7% | 0.50 | 0.0092 | -0.232 | 430 | 17.50 | 22.00 | 32.0% | -0.51 | 0.0090 | -0.226 | ||||
| 12.60 | 16.50 | 1 | 32.4% | 0.46 | 0.0092 | -0.230 | 435 | 20.40 | 25.00 | 32.1% | -0.56 | 0.0089 | -0.222 | |||
| 10.35 | 14.50 | 5 | 32.1% | 0.41 | 0.0090 | -0.224 | 440 | 23.45 | 26.75 | 30.9% | -0.60 | 0.0088 | -0.216 | |||
| 8.10 | 12.50 | 2 | 31.4% | 0.37 | 0.0088 | -0.217 | 445 | 26.65 | 30.10 | 30.8% | -0.64 | 0.0085 | -0.208 | |||
| 7.60 | 11.00 | 11 | 32.5% | 0.33 | 0.0084 | -0.207 | 450 | 30.00 | 34.50 | 31.6% | -0.68 | 0.0081 | -0.198 | |||
| 5.10 | 9.50 | 1 | 31.2% | 0.29 | 0.0079 | -0.195 | 455 | 33.55 | 37.65 | 30.9% | -0.72 | 0.0077 | -0.186 | |||
| 4.35 | 8.50 | 3 | 31.9% | 0.26 | 0.0074 | -0.183 | 460 | 37.40 | 42.00 | 31.4% | -0.75 | 0.0072 | -0.174 | |||
| 4.25 | 7.50 | 2 | 33.1% | 0.22 | 0.0069 | -0.170 | 465 | 41.35 | 46.00 | 31.4% | -0.78 | 0.0066 | -0.161 | |||
| 1.72 | 6.50 | 30.9% | 0.19 | 0.0063 | -0.157 | 470 | 45.15 | 50.00 | 30.8% | -0.81 | 0.0061 | -0.147 | ||||
| 1.00 | 5.85 | 1 | 31.1% | 0.17 | 0.0057 | -0.144 | 475 | 49.50 | 54.30 | 30.9% | -0.84 | 0.0055 | -0.134 | |||
| 0.5000 | 5.20 | 31.2% | 0.15 | 0.0052 | -0.131 | 480 | 54.25 | 58.65 | 31.4% | -0.86 | 0.0050 | -0.122 | ||||
| 1.76 | 4.45 | 2 | 34.0% | 0.13 | 0.0046 | -0.120 | 485 | 58.60 | 63.00 | 31.0% | -0.88 | 0.0045 | -0.110 | |||
| 0.0500 | 5.00 | 33.8% | 0.11 | 0.0042 | -0.109 | 490 | 63.65 | 67.65 | 32.2% | -0.89 | 0.0040 | -0.100 | ||||
| 0 | 4.90 | 35.2% | 0.10 | 0.0037 | -0.100 | 495 | 68.15 | 72.35 | 32.7% | -0.91 | 0.0036 | -0.090 | ||||
| 0.4800 | 5.00 | 38.0% | 0.09 | 0.0033 | -0.092 | 500 | 72.90 | 77.10 | 33.2% | -0.92 | 0.0032 | -0.082 | ||||
| 0 | 4.90 | 38.6% | 0.07 | 0.0030 | -0.084 | 505 | 77.70 | 81.90 | 33.8% | -0.93 | 0.0029 | -0.074 | ||||
| 0.1500 | 5.00 | 40.7% | 0.07 | 0.0027 | -0.078 | 510 | 82.35 | 86.70 | 34.3% | -0.94 | 0.0026 | -0.068 | ||||
| 0.2700 | 4.90 | 43.9% | 0.05 | 0.0022 | -0.068 | 520 | 92.25 | 96.50 | 35.2% | -0.95 | 0.0021 | -0.057 | ||||
| 0 | 4.75 | 46.0% | 0.04 | 0.0018 | -0.060 | 530 | 102.00 | 106.40 | 36.7% | -0.96 | 0.0017 | -0.048 | ||||
| 0 | 1.92 | 40.6% | 0.04 | 0.0015 | -0.054 | 540 | 111.90 | 116.30 | 38.7% | -0.96 | 0.0015 | -0.042 | ||||
दिखाए गए स्ट्राइक: अंडरलाइंग मूल्य के ±50% के भीतर। Intrinsic value = max(0, मूल्य − strike) calls के लिए, max(0, strike − मूल्य) puts के लिए; extrinsic = option मूल्य − intrinsic। एक्सचेंज फ़ीड द्वारा गणना किए गए Greeks और IV।
वोलैटिलिटी स्माइल — Nov 27, 2026
Volatility पेज →इस expiration के लिए प्रति strike implied volatility। आउट-ऑफ-द-मनी puts आमतौर पर calls से अधिक IV पर प्राइस होते हैं — यही skew है।
callsputs