AMGN 期权链 Amgen Inc.

到期日 Cboe delayed options data · 截至 18:33 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 ±9.9% (385.96–470.71) · ATM IV 30.5% · P/C 未平仓量 0.83

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
212.15	216.00			67.3%	1.00	0.0001	0.000	215	0	1.23		5	80.8%	-0.01	0.0001	-0.014
206.85	210.90		1		1.00	0.0001	0.000	220	0	1.04		61	76.5%	-0.01	0.0001	-0.015
201.95	206.00				1.00	0.0001	0.000	225	0	1.04		22	74.1%	-0.01	0.0001	-0.015
197.20	200.95		2		1.00	0.0001	0.000	230	0	1.04		15	71.8%	-0.01	0.0002	-0.016
192.80	195.30				1.00	0.0001	0.000	235	0	0.4500		14	62.3%	-0.01	0.0002	-0.016
187.50	190.30				1.00	0.0001	0.000	240	0.1000	0.1100	3	26	55.3%	-0.01	0.0002	-0.017
182.30	185.30				1.00	0.0001	0.000	245	0	0.4700		64	58.7%	-0.01	0.0002	-0.017
177.30	181.15		4	54.6%	1.00	0.0001	0.000	250	0	0.4800		51	56.9%	-0.01	0.0002	-0.018
172.00	175.95				0.99	0.0002	0.000	255	0	0.4900		36	55.1%	-0.01	0.0002	-0.019
167.35	171.10		2	46.3%	0.99	0.0002	0.000	260	0	0.5100		71	53.5%	-0.01	0.0003	-0.020
162.40	166.15			48.4%	0.99	0.0002	0.000	265	0	0.5300		26	51.9%	-0.01	0.0003	-0.021
157.45	161.15		5	47.1%	0.99	0.0002	0.000	270	0	0.5500		85	50.3%	-0.01	0.0003	-0.021
152.50	156.15		1	45.7%	0.99	0.0003	0.000	275	0	0.6200		1,024	49.3%	-0.01	0.0004	-0.022
147.70	151.20		7	48.7%	0.99	0.0003	0.000	280	0	0.6500		250	47.9%	-0.01	0.0004	-0.024
142.55	146.20		13	43.0%	0.99	0.0003	-0.000	285	0	0.6400		213	46.0%	-0.01	0.0004	-0.025
137.60	141.30		12	43.8%	0.99	0.0004	-0.002	290	0	0.7000		245	44.8%	-0.02	0.0005	-0.026
132.65	136.35		3	43.0%	0.99	0.0004	-0.004	295	0	0.7700		196	43.6%	-0.02	0.0006	-0.028
127.65	131.45		16	42.2%	0.99	0.0005	-0.007	300	0	0.8400		179	42.4%	-0.02	0.0006	-0.029
122.75	126.50		9	41.6%	0.99	0.0006	-0.009	305	0	0.9500		94	41.5%	-0.02	0.0007	-0.031
117.50	121.50		48	36.1%	0.98	0.0006	-0.012	310	0.0200	0.9600		132	39.9%	-0.02	0.0008	-0.033
112.85	116.70		136	40.1%	0.98	0.0007	-0.015	315	0.2500	1.13		133	40.4%	-0.03	0.0009	-0.035
107.90	111.00		64	26.0%	0.98	0.0008	-0.019	320	0.3200	1.15		142	39.1%	-0.03	0.0010	-0.038
103.05	106.00	1	38	30.0%	0.97	0.0010	-0.023	325	0.0800	1.49	1	79	37.7%	-0.03	0.0011	-0.041
98.45	101.20		34	34.7%	0.97	0.0011	-0.027	330	0.4800	1.75		595	38.4%	-0.04	0.0013	-0.045
93.65	96.35		20	34.8%	0.97	0.0013	-0.032	335	0.6800	2.02		128	38.0%	-0.04	0.0014	-0.049
88.85	91.50		51	34.5%	0.96	0.0015	-0.038	340	0.8500	2.16	2	133	37.0%	-0.05	0.0017	-0.053
84.35	86.70		2	35.0%	0.95	0.0018	-0.044	345	0.8100	2.40		3	35.6%	-0.06	0.0019	-0.059
78.95	82.00		110	32.8%	0.94	0.0021	-0.052	350	1.23	2.36	1	243	34.6%	-0.07	0.0022	-0.065
74.45	77.30			33.0%	0.93	0.0024	-0.060	355	1.07	3.25	1	4	34.2%	-0.08	0.0025	-0.072
69.95	73.00		335	33.7%	0.92	0.0028	-0.069	360	2.01	3.00	2	523	33.5%	-0.09	0.0028	-0.079
66.00	68.00			33.5%	0.90	0.0032	-0.079	365	2.55	3.75		13	33.7%	-0.11	0.0032	-0.088
61.55	64.00		101	33.9%	0.89	0.0036	-0.090	370	3.25	4.75		921	34.0%	-0.12	0.0036	-0.097
56.45	59.50		2	32.2%	0.87	0.0040	-0.101	375	4.30	4.70		76	33.1%	-0.14	0.0040	-0.107
52.10	55.50		258	32.1%	0.84	0.0045	-0.112	380	4.65	5.45	4	315	32.2%	-0.17	0.0044	-0.117
48.05	51.50		8	32.0%	0.82	0.0049	-0.122	385	5.70	6.40	6	77	32.1%	-0.19	0.0049	-0.126
44.15	47.50		207	31.8%	0.79	0.0054	-0.132	390	6.75	7.55		348	31.9%	-0.22	0.0053	-0.136
41.15	44.00		6	32.6%	0.76	0.0058	-0.142	395	8.30	8.70	1	10	31.9%	-0.25	0.0057	-0.144
37.40	39.45		385	31.4%	0.73	0.0062	-0.150	400	8.05	10.20		458	30.3%	-0.28	0.0062	-0.152
33.55	36.65		2	31.4%	0.70	0.0066	-0.157	405	10.10	11.85		23	30.7%	-0.31	0.0065	-0.159
31.10	33.50		808	32.0%	0.67	0.0069	-0.163	410	12.95	13.45	63	189	31.3%	-0.34	0.0069	-0.165
27.05	29.35		29	30.3%	0.63	0.0072	-0.168	415	13.70	15.60	2	65	30.4%	-0.38	0.0072	-0.170
24.15	26.50		290	30.2%	0.59	0.0074	-0.172	420	16.15	17.65	10	474	30.4%	-0.41	0.0074	-0.173
21.30	23.75		51	29.9%	0.56	0.0076	-0.173	425	18.80	20.00	1	44	30.6%	-0.45	0.0076	-0.175
20.00	21.10	2	325	30.6%	0.52	0.0076	-0.174	430	21.15	22.50	2	154	30.4%	-0.49	0.0077	-0.175
17.35	18.85	2	42	30.3%	0.48	0.0076	-0.173	435	23.65	25.20		25	30.1%	-0.53	0.0077	-0.174
14.45	16.70	1	1,090	29.6%	0.44	0.0076	-0.171	440	26.30	28.10	2	7	29.8%	-0.57	0.0077	-0.172
13.45	14.80		41	30.2%	0.41	0.0075	-0.167	445	29.25	31.20		3	29.7%	-0.60	0.0076	-0.168
11.80	13.00	16	803	30.2%	0.37	0.0073	-0.163	450	32.40	34.75	10	202	29.7%	-0.64	0.0074	-0.162
9.95	11.50	38	69	29.9%	0.34	0.0070	-0.157	455	36.55	39.50			31.3%	-0.67	0.0071	-0.156
9.15	9.90	4	1,148	30.2%	0.30	0.0067	-0.150	460	40.05	42.50		10	30.6%	-0.71	0.0068	-0.148
7.85	8.65		97	30.2%	0.27	0.0064	-0.143	465	43.20	46.35			30.2%	-0.74	0.0065	-0.140
6.40	7.45	2	348	29.7%	0.25	0.0060	-0.135	470	47.25	50.25			30.3%	-0.77	0.0061	-0.131
5.45	6.55	2	33	29.8%	0.22	0.0057	-0.127	475	51.50	53.80			30.0%	-0.79	0.0057	-0.122
4.70	5.90	4	584	30.1%	0.20	0.0053	-0.118	480	55.55	58.95			30.9%	-0.82	0.0053	-0.112
4.20	4.75	11	33	30.0%	0.17	0.0049	-0.110	485	59.70	62.25			29.7%	-0.84	0.0049	-0.103
3.50	4.45		42	30.4%	0.15	0.0045	-0.102	490	64.15	67.25			30.6%	-0.86	0.0045	-0.093
2.62	5.20		19	31.7%	0.14	0.0041	-0.094	495	68.90	71.60			31.0%	-0.88	0.0041	-0.084
2.42	3.00	11	2,023	29.9%	0.12	0.0038	-0.086	500	73.30	76.45			31.4%	-0.89	0.0037	-0.076
1.85	4.35		5	32.4%	0.11	0.0034	-0.079	505	77.95	81.05			31.6%	-0.91	0.0034	-0.068
1.30	3.10		11	30.9%	0.09	0.0031	-0.072	510	81.95	85.70		1	30.6%	-0.92	0.0030	-0.060
1.22	3.45			32.6%	0.08	0.0028	-0.067	515	86.55	90.50			30.6%	-0.93	0.0027	-0.053
0.5300	3.00		36	31.7%	0.07	0.0026	-0.061	520	91.70	95.30			31.9%	-0.94	0.0024	-0.047
0.3800	2.73		45	32.0%	0.07	0.0023	-0.056	525	96.40	100.10			31.9%	-0.94	0.0022	-0.041
0.2500	2.20		8	31.5%	0.06	0.0021	-0.052	530	101.35	104.35			30.8%	-0.95	0.0020	-0.036
0.4700	1.71	1	1	31.9%	0.05	0.0019	-0.048	535	106.50	109.25			32.2%	-0.96	0.0018	-0.031
0.0700	1.98		4	32.6%	0.05	0.0017	-0.045	540	111.60	114.30			33.9%	-0.96	0.0016	-0.027
0.3500	1.79			33.9%	0.04	0.0016	-0.042	545	115.65	119.50			32.3%	-0.96	0.0015	-0.023
0.0100	1.64			33.3%	0.04	0.0014	-0.039	550	120.60	124.50			33.3%	-0.97	0.0013	-0.020
0	1.54			33.9%	0.04	0.0013	-0.037	555	125.50	129.35			33.3%	-0.97	0.0012	-0.017
0	1.38		28	34.2%	0.03	0.0012	-0.035	560	130.45	134.35			34.2%	-0.97	0.0011	-0.015
0	1.27		6	34.6%	0.03	0.0011	-0.033	565	135.45	139.10			33.9%	-0.98	0.0010	-0.012
0	1.17		12	35.1%	0.03	0.0011	-0.032	570	140.50	144.25			36.1%	-0.98	0.0009	-0.010
0	1.08		15	35.5%	0.03	0.0010	-0.030	575	145.30	149.15			35.6%	-0.98	0.0009	-0.008
0	1.01		1	36.0%	0.02	0.0009	-0.029	580	150.25	154.00			35.3%	-0.98	0.0008	-0.006
0	0.9800			36.7%	0.02	0.0009	-0.028	585	155.25	159.00			36.5%	-0.98	0.0008	-0.005
0	1.07			38.0%	0.02	0.0008	-0.027	590	160.20	164.00			37.2%	-0.98	0.0007	-0.003

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。

波动率微笑 — Dec 18, 2026

波动率页面 →

本到期日各行权价的隐含波动率。价外put通常定价高于call——即偏斜现象。

看涨期权看跌期权

AMGN 期权链 Amgen Inc.

波动率微笑 — Dec 18, 2026

非必需消费品

ETF

科技

金融服务

工业

必需消费品