AMGN cadeia de opções Amgen Inc.
Cboe delayed options data · em 15:33 UTC
Cada linha corresponde a um strike. A metade esquerda é a call, a metade direita é a put. Bid/ask são as cotações atuais de compradores e vendedores; volume é o número de contratos negociados na sessão; open interest são os contratos em aberto. A linha destacada é a mais próxima do preço da ação.
Este vencimento precifica um movimento de aproximadamente ±17.6% (359.06–512.71) · IV ATM 31.9% · P/C open interest 3.32
| CALLS | Strike | PUTS | ||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Bid | Perguntar | 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 | Perguntar | Vol | OI | IV | Δ | Γ | Θ | |
| 195.05 | 199.00 | 38.2% | 0.98 | 0.0003 | 0.000 | 240 | 0.1900 | 1.35 | 43.1% | -0.02 | 0.0003 | -0.016 | ||||
| 185.40 | 189.40 | 38.1% | 0.98 | 0.0004 | 0.000 | 250 | 0.3300 | 1.63 | 6 | 42.1% | -0.02 | 0.0004 | -0.018 | |||
| 175.65 | 179.65 | 37.5% | 0.98 | 0.0004 | 0.000 | 260 | 0.5000 | 1.96 | 19 | 41.1% | -0.03 | 0.0005 | -0.020 | |||
| 166.05 | 169.80 | 36.0% | 0.97 | 0.0005 | 0.000 | 270 | 0.7300 | 2.15 | 30 | 39.6% | -0.03 | 0.0006 | -0.022 | |||
| 156.55 | 160.25 | 35.8% | 0.97 | 0.0007 | 0.000 | 280 | 1.05 | 2.55 | 23 | 38.7% | -0.04 | 0.0007 | -0.025 | |||
| 147.30 | 150.85 | 35.2% | 0.96 | 0.0008 | 0.000 | 290 | 1.55 | 3.40 | 51 | 38.6% | -0.04 | 0.0008 | -0.029 | |||
| 137.90 | 141.60 | 35.3% | 0.95 | 0.0010 | -0.003 | 300 | 2.00 | 4.10 | 22 | 37.8% | -0.05 | 0.0010 | -0.033 | |||
| 128.85 | 132.75 | 2 | 35.5% | 0.94 | 0.0012 | -0.010 | 310 | 2.46 | 5.20 | 1 | 37.2% | -0.07 | 0.0012 | -0.038 | ||
| 120.00 | 123.65 | 2 | 35.0% | 0.92 | 0.0014 | -0.018 | 320 | 3.20 | 6.00 | 25 | 36.2% | -0.08 | 0.0014 | -0.044 | ||
| 115.50 | 119.10 | 1 | 34.4% | 0.91 | 0.0015 | -0.022 | 325 | 3.80 | 6.55 | 48 | 36.0% | -0.09 | 0.0015 | -0.047 | ||
| 111.00 | 114.75 | 34.2% | 0.90 | 0.0016 | -0.026 | 330 | 4.25 | 7.20 | 85 | 35.7% | -0.10 | 0.0016 | -0.050 | |||
| 106.70 | 111.00 | 1 | 34.5% | 0.89 | 0.0018 | -0.030 | 335 | 4.15 | 7.85 | 34.8% | -0.11 | 0.0018 | -0.053 | |||
| 102.75 | 106.35 | 3 | 34.2% | 0.88 | 0.0019 | -0.034 | 340 | 5.45 | 8.90 | 17 | 35.4% | -0.12 | 0.0019 | -0.056 | ||
| 98.50 | 102.45 | 2 | 34.1% | 0.87 | 0.0020 | -0.039 | 345 | 6.15 | 9.35 | 22 | 34.8% | -0.13 | 0.0021 | -0.060 | ||
| 94.50 | 98.40 | 46 | 34.0% | 0.86 | 0.0022 | -0.043 | 350 | 7.00 | 10.05 | 23 | 34.5% | -0.14 | 0.0022 | -0.063 | ||
| 90.50 | 94.00 | 33.6% | 0.85 | 0.0023 | -0.047 | 355 | 8.00 | 9.85 | 11 | 33.6% | -0.15 | 0.0024 | -0.067 | |||
| 86.50 | 90.40 | 5 | 33.6% | 0.83 | 0.0024 | -0.051 | 360 | 8.85 | 11.10 | 2 | 33.6% | -0.17 | 0.0025 | -0.070 | ||
| 82.50 | 86.55 | 7 | 33.4% | 0.82 | 0.0026 | -0.056 | 365 | 9.75 | 12.00 | 24 | 33.2% | -0.18 | 0.0026 | -0.073 | ||
| 79.00 | 82.80 | 2 | 33.4% | 0.81 | 0.0027 | -0.060 | 370 | 10.90 | 12.70 | 23 | 32.8% | -0.20 | 0.0028 | -0.076 | ||
| 75.50 | 78.85 | 14 | 33.2% | 0.79 | 0.0029 | -0.064 | 375 | 12.00 | 14.00 | 30 | 32.6% | -0.21 | 0.0030 | -0.080 | ||
| 71.75 | 75.05 | 13 | 32.8% | 0.77 | 0.0030 | -0.068 | 380 | 13.30 | 15.75 | 341 | 32.7% | -0.23 | 0.0031 | -0.083 | ||
| 68.50 | 71.60 | 5 | 32.7% | 0.76 | 0.0032 | -0.071 | 385 | 14.80 | 16.85 | 4 | 32.5% | -0.25 | 0.0032 | -0.085 | ||
| 65.00 | 68.65 | 22 | 32.9% | 0.74 | 0.0033 | -0.075 | 390 | 16.10 | 18.50 | 21 | 32.3% | -0.26 | 0.0034 | -0.088 | ||
| 61.50 | 65.20 | 11 | 32.6% | 0.72 | 0.0034 | -0.078 | 395 | 17.80 | 20.20 | 16 | 32.3% | -0.28 | 0.0035 | -0.090 | ||
| 58.70 | 62.20 | 35 | 32.8% | 0.70 | 0.0035 | -0.082 | 400 | 19.55 | 21.90 | 1,207 | 32.2% | -0.30 | 0.0036 | -0.093 | ||
| 55.50 | 59.15 | 13 | 32.6% | 0.69 | 0.0036 | -0.085 | 405 | 21.40 | 23.65 | 21 | 32.1% | -0.32 | 0.0037 | -0.095 | ||
| 52.50 | 56.15 | 12 | 32.5% | 0.67 | 0.0037 | -0.087 | 410 | 23.30 | 25.70 | 252 | 32.0% | -0.34 | 0.0038 | -0.096 | ||
| 49.75 | 52.60 | 83 | 32.2% | 0.65 | 0.0038 | -0.090 | 415 | 25.35 | 27.60 | 51 | 32.0% | -0.36 | 0.0040 | -0.098 | ||
| 46.55 | 50.05 | 5 | 31.8% | 0.63 | 0.0039 | -0.092 | 420 | 27.45 | 30.35 | 10 | 32.0% | -0.38 | 0.0040 | -0.099 | ||
| 44.45 | 47.10 | 8 | 32.1% | 0.61 | 0.0040 | -0.094 | 425 | 29.70 | 32.50 | 112 | 31.9% | -0.40 | 0.0041 | -0.100 | ||
| 41.85 | 44.40 | 42 | 31.8% | 0.59 | 0.0041 | -0.095 | 430 | 32.20 | 34.40 | 61 | 31.9% | -0.42 | 0.0042 | -0.101 | ||
| 39.65 | 41.95 | 19 | 32.0% | 0.57 | 0.0041 | -0.097 | 435 | 35.00 | 37.05 | 1 | 31.8% | -0.44 | 0.0042 | -0.101 | ||
| 37.10 | 39.30 | 2 | 21 | 31.7% | 0.55 | 0.0042 | -0.098 | 440 | 37.20 | 40.10 | 25 | 31.6% | -0.47 | 0.0043 | -0.101 | |
| 34.65 | 36.85 | 14 | 31.5% | 0.53 | 0.0042 | -0.098 | 445 | 39.85 | 42.35 | 12 | 31.5% | -0.49 | 0.0043 | -0.101 | ||
| 32.45 | 34.60 | 1 | 46 | 31.4% | 0.51 | 0.0042 | -0.099 | 450 | 42.55 | 45.80 | 12 | 31.7% | -0.51 | 0.0044 | -0.100 | |
| 30.40 | 32.45 | 7 | 31.3% | 0.48 | 0.0042 | -0.099 | 455 | 45.45 | 48.75 | 31.7% | -0.53 | 0.0044 | -0.099 | |||
| 28.40 | 30.50 | 203 | 31.2% | 0.46 | 0.0042 | -0.099 | 460 | 48.40 | 51.85 | 31.6% | -0.55 | 0.0044 | -0.098 | |||
| 26.50 | 29.25 | 10 | 31.4% | 0.45 | 0.0042 | -0.098 | 465 | 51.45 | 54.15 | 31.2% | -0.57 | 0.0044 | -0.097 | |||
| 24.70 | 26.90 | 2 | 42 | 31.1% | 0.43 | 0.0042 | -0.097 | 470 | 54.60 | 57.15 | 31.4% | -0.59 | 0.0044 | -0.096 | ||
| 22.75 | 25.05 | 30.9% | 0.41 | 0.0041 | -0.097 | 475 | 58.05 | 60.45 | 31.1% | -0.61 | 0.0043 | -0.094 | ||||
| 21.05 | 23.75 | 14 | 30.9% | 0.39 | 0.0041 | -0.095 | 480 | 61.35 | 64.80 | 31.4% | -0.63 | 0.0043 | -0.092 | |||
| 19.50 | 22.15 | 2 | 30.8% | 0.37 | 0.0040 | -0.094 | 485 | 64.80 | 68.35 | 31.4% | -0.65 | 0.0043 | -0.090 | |||
| 18.00 | 20.85 | 8 | 30.8% | 0.35 | 0.0040 | -0.092 | 490 | 68.30 | 71.90 | 31.3% | -0.67 | 0.0042 | -0.088 | |||
| 16.75 | 19.30 | 30.7% | 0.33 | 0.0039 | -0.091 | 495 | 71.90 | 75.50 | 31.2% | -0.69 | 0.0042 | -0.085 | ||||
| 15.50 | 18.10 | 9 | 30.7% | 0.32 | 0.0038 | -0.089 | 500 | 75.60 | 79.25 | 31.2% | -0.71 | 0.0041 | -0.083 | |||
| 14.15 | 16.80 | 13 | 30.6% | 0.30 | 0.0037 | -0.087 | 505 | 79.40 | 83.25 | 31.2% | -0.72 | 0.0040 | -0.080 | |||
| 13.00 | 15.60 | 30.4% | 0.28 | 0.0036 | -0.084 | 510 | 83.25 | 86.90 | 31.1% | -0.74 | 0.0040 | -0.077 | ||||
| 12.00 | 14.65 | 30.5% | 0.27 | 0.0036 | -0.082 | 515 | 87.25 | 91.05 | 31.1% | -0.76 | 0.0039 | -0.074 | ||||
| 11.00 | 13.70 | 1 | 30.5% | 0.25 | 0.0035 | -0.080 | 520 | 91.10 | 95.20 | 31.1% | -0.78 | 0.0038 | -0.070 | |||
| 10.00 | 12.70 | 30.3% | 0.24 | 0.0034 | -0.077 | 525 | 95.20 | 99.35 | 31.0% | -0.79 | 0.0037 | -0.067 | ||||
| 7.50 | 10.30 | 35 | 30.2% | 0.20 | 0.0030 | -0.070 | 540 | 108.25 | 112.25 | 8 | 31.3% | -0.84 | 0.0033 | -0.056 | ||
| 5.00 | 8.20 | 30.4% | 0.16 | 0.0026 | -0.059 | 560 | 126.20 | 130.00 | 31.5% | -0.88 | 0.0028 | -0.039 | ||||
| 3.15 | 6.55 | 3 | 30.5% | 0.12 | 0.0022 | -0.050 | 580 | 144.90 | 148.45 | 32.0% | -0.92 | 0.0022 | -0.021 | |||
| 2.00 | 4.75 | 2 | 30.3% | 0.09 | 0.0018 | -0.041 | 600 | 164.15 | 167.40 | 32.5% | -0.95 | 0.0016 | -0.003 | |||
| 1.45 | 3.40 | 5 | 30.4% | 0.07 | 0.0014 | -0.034 | 620 | 183.15 | 187.10 | 33.1% | -0.97 | 0.0012 | 0.000 | |||
| 0.8100 | 2.86 | 1 | 30.8% | 0.05 | 0.0012 | -0.028 | 640 | 203.10 | 207.00 | 35.4% | -0.98 | 0.0010 | 0.000 | |||
Strikes exibidos: dentro de ±50% do preço do ativo subjacente. Valor intrínseco = max(0, preço − strike) para calls, max(0, strike − preço) para puts; extrínseco = preço da opção − intrínseco. Greeks e IV conforme calculados pelo feed da bolsa.
Sorriso de volatilidade — Apr 16, 2027
Página de volatilidade →Volatilidade implícita por strike para este vencimento. Puts fora do dinheiro geralmente apresentam IV mais alta do que calls — o skew.
callsputs