AMGN rantai opsi Amgen Inc.
Cboe delayed options data · per 12:33 UTC
Setiap baris adalah satu strike. Bagian kiri adalah call, bagian kanan adalah put. Bid/ask adalah harga yang saat ini dikutip pembeli dan penjual; volume adalah kontrak yang diperdagangkan sesi ini; open interest adalah kontrak yang masih berdiri. Baris yang disorot paling dekat dengan harga saham.
Ekspirasi ini memperhitungkan pergerakan sekitar ±12.0% (380.50–483.90) · ATM IV 30.0% · P/C open interest 1.14
| CALLS | Strike | PUT | ||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Bid | Tanya | 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 | Bid | Tanya | Vol | OI | IV | Δ | Γ | Θ | |
| 211.30 | 215.30 | 36 | 1.00 | 0.0001 | -0.007 | 220 | 0 | 3.50 | 181 | 76.9% | -0.01 | 0.0001 | -0.011 | |||
| 201.35 | 205.40 | 39 | 1.00 | 0.0001 | -0.008 | 230 | 0 | 0.8800 | 326 | 58.2% | -0.01 | 0.0002 | -0.011 | |||
| 196.35 | 199.30 | 1 | 1.00 | 0.0001 | -0.009 | 235 | 0 | 0.7900 | 4 | 10 | 55.5% | -0.01 | 0.0002 | -0.012 | ||
| 191.40 | 195.45 | 26 | 1.00 | 0.0001 | -0.009 | 240 | 0 | 3.50 | 283 | 68.2% | -0.01 | 0.0002 | -0.012 | |||
| 186.40 | 190.45 | 0.99 | 0.0002 | -0.010 | 245 | 0 | 3.50 | 4 | 66.1% | -0.01 | 0.0002 | -0.013 | ||||
| 181.45 | 185.50 | 27 | 0.99 | 0.0002 | -0.011 | 250 | 0.0500 | 2.66 | 751 | 61.2% | -0.01 | 0.0002 | -0.013 | |||
| 176.50 | 180.55 | 0.99 | 0.0002 | -0.012 | 255 | 0 | 2.67 | 3 | 59.1% | -0.01 | 0.0002 | -0.014 | ||||
| 171.50 | 175.50 | 73 | 0.99 | 0.0002 | -0.013 | 260 | 0 | 0.5900 | 754 | 45.4% | -0.01 | 0.0003 | -0.015 | |||
| 166.55 | 170.60 | 0.99 | 0.0003 | -0.013 | 265 | 0 | 2.69 | 10 | 55.4% | -0.01 | 0.0003 | -0.016 | ||||
| 161.60 | 165.50 | 37 | 0.99 | 0.0003 | -0.015 | 270 | 0 | 2.90 | 654 | 54.4% | -0.01 | 0.0003 | -0.016 | |||
| 156.65 | 159.55 | 5 | 0.99 | 0.0003 | -0.016 | 275 | 0 | 1.51 | 20 | 46.9% | -0.01 | 0.0004 | -0.017 | |||
| 151.75 | 156.00 | 45 | 38.2% | 0.99 | 0.0004 | -0.017 | 280 | 0 | 1.58 | 6 | 530 | 45.7% | -0.01 | 0.0004 | -0.018 | |
| 146.75 | 149.65 | 0.99 | 0.0004 | -0.018 | 285 | 0 | 1.26 | 26 | 42.5% | -0.02 | 0.0005 | -0.019 | ||||
| 141.85 | 144.70 | 86 | 0.99 | 0.0005 | -0.020 | 290 | 0 | 0.9900 | 20 | 693 | 39.5% | -0.02 | 0.0005 | -0.021 | ||
| 136.90 | 140.95 | 33.4% | 0.98 | 0.0006 | -0.021 | 295 | 0 | 1.94 | 14 | 42.4% | -0.02 | 0.0006 | -0.022 | |||
| 131.95 | 136.00 | 1 | 594 | 32.8% | 0.98 | 0.0006 | -0.023 | 300 | 0 | 1.30 | 87 | 1,531 | 38.1% | -0.02 | 0.0006 | -0.023 |
| 127.10 | 129.95 | 1 | 0.98 | 0.0007 | -0.025 | 305 | 0.0600 | 1.35 | 254 | 37.1% | -0.02 | 0.0007 | -0.025 | |||
| 122.20 | 126.25 | 100 | 33.5% | 0.97 | 0.0008 | -0.027 | 310 | 0.0500 | 1.96 | 4 | 562 | 37.9% | -0.03 | 0.0008 | -0.027 | |
| 117.35 | 121.40 | 1 | 33.5% | 0.97 | 0.0009 | -0.029 | 315 | 0.0600 | 1.55 | 2 | 76 | 35.0% | -0.03 | 0.0009 | -0.029 | |
| 112.50 | 116.50 | 146 | 32.9% | 0.97 | 0.0010 | -0.032 | 320 | 0 | 1.73 | 475 | 34.0% | -0.03 | 0.0010 | -0.031 | ||
| 107.75 | 111.80 | 10 | 33.2% | 0.96 | 0.0011 | -0.034 | 325 | 0 | 3.15 | 195 | 36.5% | -0.04 | 0.0011 | -0.034 | ||
| 102.95 | 107.00 | 743 | 32.7% | 0.96 | 0.0013 | -0.037 | 330 | 0.5300 | 2.37 | 1,184 | 34.3% | -0.04 | 0.0013 | -0.037 | ||
| 98.30 | 101.20 | 15 | 29.6% | 0.95 | 0.0015 | -0.041 | 335 | 0.5000 | 2.38 | 2 | 60 | 32.7% | -0.05 | 0.0015 | -0.041 | |
| 93.55 | 97.90 | 401 | 32.8% | 0.94 | 0.0016 | -0.045 | 340 | 0.5300 | 3.15 | 1 | 503 | 32.9% | -0.06 | 0.0016 | -0.045 | |
| 88.95 | 93.00 | 14 | 32.0% | 0.93 | 0.0018 | -0.049 | 345 | 0.2500 | 3.80 | 393 | 32.0% | -0.07 | 0.0019 | -0.050 | ||
| 84.35 | 88.50 | 13 | 447 | 31.8% | 0.92 | 0.0021 | -0.054 | 350 | 1.50 | 4.40 | 40 | 1,222 | 33.5% | -0.08 | 0.0021 | -0.055 |
| 79.95 | 84.00 | 50 | 31.7% | 0.91 | 0.0023 | -0.060 | 355 | 0.9300 | 5.15 | 34 | 32.1% | -0.09 | 0.0024 | -0.060 | ||
| 75.45 | 79.80 | 12 | 541 | 31.7% | 0.90 | 0.0026 | -0.066 | 360 | 1.94 | 5.05 | 1 | 1,263 | 31.6% | -0.10 | 0.0026 | -0.067 |
| 71.15 | 75.50 | 48 | 31.6% | 0.88 | 0.0029 | -0.072 | 365 | 2.00 | 6.30 | 207 | 31.5% | -0.12 | 0.0029 | -0.073 | ||
| 66.95 | 71.15 | 463 | 31.3% | 0.87 | 0.0032 | -0.079 | 370 | 2.50 | 6.95 | 1,043 | 31.0% | -0.14 | 0.0032 | -0.081 | ||
| 62.75 | 67.00 | 1 | 45 | 31.0% | 0.85 | 0.0035 | -0.086 | 375 | 3.60 | 7.85 | 169 | 31.2% | -0.15 | 0.0036 | -0.088 | |
| 58.75 | 63.00 | 2 | 718 | 30.9% | 0.83 | 0.0038 | -0.093 | 380 | 4.75 | 8.80 | 4 | 501 | 31.2% | -0.17 | 0.0039 | -0.095 |
| 55.15 | 59.00 | 70 | 31.0% | 0.81 | 0.0041 | -0.100 | 385 | 6.95 | 8.95 | 1 | 259 | 31.3% | -0.20 | 0.0042 | -0.102 | |
| 51.50 | 55.50 | 4 | 1,024 | 31.2% | 0.78 | 0.0044 | -0.106 | 390 | 6.85 | 11.15 | 3 | 346 | 30.9% | -0.22 | 0.0045 | -0.109 |
| 47.70 | 51.75 | 144 | 30.8% | 0.76 | 0.0047 | -0.113 | 395 | 9.55 | 11.80 | 7 | 87 | 31.3% | -0.25 | 0.0048 | -0.115 | |
| 43.90 | 48.00 | 18 | 1,449 | 30.3% | 0.73 | 0.0050 | -0.118 | 400 | 10.85 | 12.50 | 33 | 1,426 | 30.6% | -0.27 | 0.0051 | -0.121 |
| 40.50 | 44.80 | 1 | 127 | 30.4% | 0.71 | 0.0052 | -0.124 | 405 | 11.15 | 15.45 | 1 | 87 | 30.5% | -0.30 | 0.0054 | -0.127 |
| 37.25 | 41.50 | 21 | 622 | 30.2% | 0.68 | 0.0055 | -0.128 | 410 | 14.35 | 16.20 | 12 | 160 | 30.7% | -0.33 | 0.0056 | -0.132 |
| 34.20 | 38.50 | 182 | 350 | 30.2% | 0.65 | 0.0057 | -0.132 | 415 | 14.80 | 19.05 | 1 | 95 | 30.3% | -0.36 | 0.0058 | -0.136 |
| 31.25 | 35.50 | 2 | 460 | 30.0% | 0.62 | 0.0059 | -0.135 | 420 | 16.90 | 20.45 | 2 | 65 | 29.8% | -0.39 | 0.0060 | -0.140 |
| 28.45 | 32.75 | 220 | 280 | 29.9% | 0.59 | 0.0060 | -0.138 | 425 | 19.00 | 23.30 | 8 | 46 | 30.0% | -0.42 | 0.0062 | -0.142 |
| 25.75 | 30.05 | 1 | 898 | 29.8% | 0.56 | 0.0061 | -0.139 | 430 | 22.30 | 25.30 | 1 | 30 | 30.3% | -0.45 | 0.0063 | -0.144 |
| 23.25 | 27.55 | 6 | 156 | 29.7% | 0.53 | 0.0062 | -0.140 | 435 | 24.05 | 28.00 | 14 | 56 | 29.8% | -0.48 | 0.0064 | -0.145 |
| 22.70 | 25.10 | 91 | 1,279 | 30.5% | 0.50 | 0.0062 | -0.140 | 440 | 27.30 | 30.75 | 18 | 450 | 30.1% | -0.51 | 0.0065 | -0.145 |
| 17.75 | 20.80 | 17 | 595 | 29.9% | 0.44 | 0.0062 | -0.137 | 450 | 33.00 | 36.60 | 44 | 29.9% | -0.58 | 0.0064 | -0.143 | |
| 14.00 | 17.30 | 5 | 631 | 29.7% | 0.38 | 0.0060 | -0.132 | 460 | 39.00 | 43.10 | 4 | 29.5% | -0.64 | 0.0063 | -0.138 | |
| 11.50 | 12.80 | 76 | 696 | 29.0% | 0.33 | 0.0057 | -0.124 | 470 | 46.00 | 50.20 | 5 | 29.4% | -0.69 | 0.0060 | -0.129 | |
| 7.80 | 11.80 | 14 | 213 | 29.2% | 0.27 | 0.0053 | -0.114 | 480 | 53.55 | 57.85 | 6 | 29.4% | -0.75 | 0.0055 | -0.119 | |
| 6.05 | 8.30 | 28 | 1,289 | 28.3% | 0.23 | 0.0048 | -0.104 | 490 | 61.65 | 66.00 | 29.5% | -0.79 | 0.0050 | -0.107 | ||
| 5.05 | 6.35 | 104 | 321 | 28.5% | 0.19 | 0.0043 | -0.093 | 500 | 70.95 | 74.45 | 30.3% | -0.83 | 0.0044 | -0.095 | ||
| 1.53 | 5.10 | 46 | 114 | 28.4% | 0.13 | 0.0033 | -0.072 | 520 | 88.40 | 92.45 | 30.4% | -0.90 | 0.0032 | -0.071 | ||
| 0.8900 | 3.30 | 7 | 130 | 29.1% | 0.09 | 0.0024 | -0.055 | 540 | 107.25 | 111.30 | 31.5% | -0.94 | 0.0023 | -0.051 | ||
| 0.7300 | 2.51 | 3 | 91 | 31.0% | 0.06 | 0.0018 | -0.042 | 560 | 126.60 | 130.50 | 32.6% | -0.96 | 0.0016 | -0.037 | ||
| 0 | 3.80 | 362 | 35.4% | 0.04 | 0.0013 | -0.034 | 580 | 147.40 | 150.25 | 37.5% | -0.97 | 0.0011 | -0.027 | |||
| 0 | 1.48 | 85 | 42 | 32.6% | 0.03 | 0.0010 | -0.028 | 600 | 166.00 | 170.00 | 36.9% | -0.98 | 0.0008 | -0.022 | ||
| 0 | 3.95 | 1 | 41.9% | 0.03 | 0.0008 | -0.024 | 620 | 185.85 | 189.85 | 39.3% | -0.99 | 0.0008 | -0.025 | |||
Strike yang ditampilkan: dalam kisaran ±50% dari harga aset dasar. Nilai intrinsik = maks(0, harga − strike) untuk call, maks(0, strike − harga) untuk put; ekstrinsik = harga opsi − intrinsik. Greeks dan IV sebagaimana dihitung oleh feed bursa.
Volatility smile — Jan 15, 2027
Halaman volatilitas →Implied volatility per strike untuk kedaluwarsa ini. Put out-of-the-money biasanya memiliki IV lebih tinggi daripada call — itulah skew.
callput