AMGN Optionskette Amgen Inc.
Cboe delayed options data · Stand 09:33 UTC
Jede Zeile entspricht einem Strike. Die linke Hälfte zeigt den Call, die rechte den Put. Geld-/Briefkurs sind die aktuellen Quotes von Käufern und Verkäufern; Volumen sind die in dieser Sitzung gehandelten Kontrakte; Open Interest sind die offenen Kontrakte. Die hervorgehobene Zeile liegt dem Aktienkurs am nächsten.
Dieser Verfallstermin preist einen Move von etwa ±5.8% (414.95–466.05) · ATM IV 34.4% · P/C Open Interest 1.17
| CALLS | Strike | PUTS | ||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Geldkurs | Fragen | 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 | Geldkurs | Fragen | Vol | OI | IV | Δ | Γ | Θ | |
| 210.55 | 215.50 | 1.00 | 0.0001 | 0.000 | 230 | 0 | 4.30 | 162 | 183.6% | -0.00 | 0.0001 | -0.023 | ||||
| 200.55 | 205.50 | 1 | 1.00 | 0.0001 | -0.001 | 240 | 0 | 4.30 | 101 | 173.2% | -0.00 | 0.0001 | -0.025 | |||
| 190.55 | 195.50 | 101.1% | 1.00 | 0.0001 | -0.004 | 250 | 0 | 4.30 | 173 | 163.1% | -0.00 | 0.0001 | -0.026 | |||
| 186.00 | 191.00 | 91.3% | 1.00 | 0.0001 | -0.005 | 255 | 0 | 4.30 | 158.3% | -0.00 | 0.0001 | -0.027 | ||||
| 181.00 | 186.00 | 85.3% | 1.00 | 0.0001 | -0.007 | 260 | 0 | 4.30 | 208 | 153.5% | -0.00 | 0.0001 | -0.028 | |||
| 176.00 | 181.00 | 86.1% | 1.00 | 0.0001 | -0.008 | 265 | 0 | 4.30 | 3 | 148.8% | -0.00 | 0.0001 | -0.029 | |||
| 171.00 | 176.00 | 89.3% | 1.00 | 0.0001 | -0.010 | 270 | 0 | 3.40 | 170 | 137.7% | -0.00 | 0.0001 | -0.030 | |||
| 166.00 | 171.00 | 74.4% | 1.00 | 0.0002 | -0.011 | 275 | 0 | 0.3000 | 1,309 | 92.9% | -0.00 | 0.0002 | -0.031 | |||
| 161.00 | 166.00 | 76.0% | 0.99 | 0.0002 | -0.013 | 280 | 0 | 0.3500 | 217 | 91.3% | -0.00 | 0.0002 | -0.032 | |||
| 156.70 | 160.35 | 90.6% | 0.99 | 0.0002 | -0.015 | 285 | 0 | 2.73 | 14 | 119.7% | -0.01 | 0.0002 | -0.033 | |||
| 151.70 | 155.35 | 86.8% | 0.99 | 0.0002 | -0.017 | 290 | 0 | 2.73 | 613 | 115.6% | -0.01 | 0.0002 | -0.035 | |||
| 146.75 | 150.40 | 85.6% | 0.99 | 0.0002 | -0.019 | 295 | 0 | 2.53 | 21 | 110.1% | -0.01 | 0.0002 | -0.036 | |||
| 141.75 | 145.40 | 8 | 81.9% | 0.99 | 0.0003 | -0.021 | 300 | 0.0200 | 0.0500 | 20 | 1,239 | 66.4% | -0.01 | 0.0003 | -0.037 | |
| 136.75 | 140.40 | 78.3% | 0.99 | 0.0003 | -0.023 | 305 | 0 | 2.99 | 53 | 105.7% | -0.01 | 0.0003 | -0.039 | |||
| 131.30 | 135.45 | 10 | 56.6% | 0.99 | 0.0003 | -0.025 | 310 | 0 | 2.79 | 1,184 | 100.4% | -0.01 | 0.0003 | -0.041 | ||
| 126.80 | 130.45 | 73.4% | 0.99 | 0.0004 | -0.028 | 315 | 0 | 1.07 | 96 | 81.7% | -0.01 | 0.0004 | -0.043 | |||
| 121.80 | 125.45 | 8 | 70.0% | 0.99 | 0.0004 | -0.030 | 320 | 0 | 1.10 | 849 | 78.8% | -0.01 | 0.0004 | -0.045 | ||
| 116.85 | 120.50 | 2 | 68.4% | 0.99 | 0.0004 | -0.033 | 325 | 0 | 2.02 | 301 | 83.9% | -0.01 | 0.0004 | -0.047 | ||
| 111.75 | 114.90 | 7 | 0.99 | 0.0005 | -0.036 | 330 | 0 | 1.30 | 1,878 | 74.4% | -0.01 | 0.0005 | -0.050 | |||
| 106.85 | 110.55 | 10 | 62.6% | 0.99 | 0.0006 | -0.040 | 335 | 0 | 1.50 | 44 | 72.9% | -0.01 | 0.0006 | -0.053 | ||
| 101.80 | 104.95 | 77 | 0.99 | 0.0006 | -0.043 | 340 | 0 | 0.2000 | 766 | 52.1% | -0.01 | 0.0006 | -0.056 | |||
| 96.90 | 100.60 | 1 | 57.6% | 0.98 | 0.0007 | -0.048 | 345 | 0.0500 | 0.8100 | 1 | 41 | 60.4% | -0.02 | 0.0007 | -0.059 | |
| 92.00 | 95.90 | 29 | 59.0% | 0.98 | 0.0008 | -0.052 | 350 | 0.1200 | 1.00 | 34 | 640 | 60.0% | -0.02 | 0.0008 | -0.063 | |
| 87.45 | 90.40 | 58 | 55.3% | 0.98 | 0.0010 | -0.057 | 355 | 0 | 1.79 | 188 | 62.0% | -0.02 | 0.0010 | -0.068 | ||
| 82.00 | 85.15 | 19 | 42.3% | 0.98 | 0.0011 | -0.063 | 360 | 0 | 0.2500 | 5 | 174 | 43.1% | -0.02 | 0.0011 | -0.073 | |
| 77.10 | 80.75 | 1 | 48.9% | 0.97 | 0.0013 | -0.069 | 365 | 0 | 1.13 | 81 | 51.0% | -0.03 | 0.0013 | -0.079 | ||
| 72.85 | 75.10 | 102 | 46.7% | 0.97 | 0.0015 | -0.077 | 370 | 0 | 2.11 | 2 | 481 | 54.1% | -0.03 | 0.0015 | -0.086 | |
| 67.25 | 70.40 | 20 | 40.9% | 0.97 | 0.0018 | -0.086 | 375 | 0.0500 | 1.48 | 4 | 187 | 47.6% | -0.03 | 0.0018 | -0.094 | |
| 62.25 | 65.30 | 510 | 36.9% | 0.96 | 0.0022 | -0.096 | 380 | 0 | 1.37 | 12 | 573 | 43.6% | -0.04 | 0.0022 | -0.104 | |
| 57.50 | 61.20 | 43 | 42.1% | 0.95 | 0.0026 | -0.108 | 385 | 0.2000 | 1.50 | 7 | 226 | 42.4% | -0.05 | 0.0026 | -0.116 | |
| 52.60 | 56.50 | 499 | 40.8% | 0.94 | 0.0031 | -0.123 | 390 | 0.4000 | 2.13 | 17 | 332 | 42.9% | -0.06 | 0.0031 | -0.130 | |
| 48.00 | 51.55 | 1,127 | 39.3% | 0.93 | 0.0038 | -0.142 | 395 | 0.5000 | 2.03 | 34 | 625 | 39.6% | -0.07 | 0.0038 | -0.148 | |
| 43.90 | 46.75 | 3 | 1,041 | 39.6% | 0.91 | 0.0046 | -0.165 | 400 | 1.12 | 2.90 | 44 | 1,822 | 41.0% | -0.09 | 0.0046 | -0.171 |
| 38.60 | 41.75 | 140 | 35.1% | 0.89 | 0.0056 | -0.192 | 405 | 1.34 | 2.05 | 11 | 218 | 35.6% | -0.11 | 0.0056 | -0.198 | |
| 34.90 | 37.40 | 8 | 707 | 36.6% | 0.86 | 0.0066 | -0.224 | 410 | 2.21 | 2.92 | 72 | 754 | 36.5% | -0.14 | 0.0067 | -0.229 |
| 30.10 | 34.00 | 240 | 36.5% | 0.83 | 0.0078 | -0.258 | 415 | 2.71 | 3.85 | 43 | 357 | 35.8% | -0.18 | 0.0079 | -0.263 | |
| 28.25 | 32.00 | 4 | 36.7% | 0.81 | 0.0084 | -0.276 | 417.5 | 2.06 | 5.05 | 80 | 34.8% | -0.20 | 0.0085 | -0.280 | ||
| 26.60 | 29.90 | 4 | 699 | 36.8% | 0.78 | 0.0091 | -0.293 | 420 | 3.20 | 5.55 | 18 | 2,769 | 35.7% | -0.22 | 0.0091 | -0.297 |
| 24.60 | 28.00 | 36.4% | 0.76 | 0.0097 | -0.309 | 422.5 | 3.30 | 6.05 | 2 | 93 | 34.5% | -0.24 | 0.0097 | -0.313 | ||
| 22.55 | 26.10 | 563 | 35.8% | 0.74 | 0.0102 | -0.324 | 425 | 3.70 | 6.90 | 328 | 34.3% | -0.27 | 0.0103 | -0.329 | ||
| 20.55 | 24.25 | 2 | 35.1% | 0.71 | 0.0108 | -0.339 | 427.5 | 4.65 | 7.25 | 5 | 239 | 34.0% | -0.29 | 0.0109 | -0.343 | |
| 19.30 | 22.70 | 14 | 748 | 35.9% | 0.68 | 0.0113 | -0.351 | 430 | 5.15 | 7.80 | 3 | 850 | 33.1% | -0.32 | 0.0114 | -0.356 |
| 17.65 | 20.65 | 50 | 35.1% | 0.65 | 0.0118 | -0.363 | 432.5 | 5.80 | 9.70 | 64 | 34.2% | -0.35 | 0.0118 | -0.367 | ||
| 16.00 | 18.90 | 4 | 285 | 34.6% | 0.62 | 0.0122 | -0.372 | 435 | 6.70 | 10.70 | 4 | 114 | 34.1% | -0.38 | 0.0122 | -0.376 |
| 13.70 | 17.50 | 29 | 33.4% | 0.59 | 0.0125 | -0.379 | 437.5 | 7.60 | 11.50 | 12 | 33.6% | -0.41 | 0.0126 | -0.383 | ||
| 12.85 | 16.50 | 41 | 7,131 | 34.7% | 0.56 | 0.0127 | -0.384 | 440 | 9.25 | 12.50 | 6 | 2,469 | 34.1% | -0.44 | 0.0128 | -0.388 |
| 11.05 | 14.95 | 2 | 69 | 33.6% | 0.53 | 0.0128 | -0.387 | 442.5 | 9.85 | 13.75 | 1 | 15 | 33.3% | -0.47 | 0.0130 | -0.391 |
| 10.00 | 13.50 | 17 | 831 | 33.5% | 0.50 | 0.0129 | -0.387 | 445 | 11.00 | 14.55 | 30 | 32.4% | -0.51 | 0.0130 | -0.391 | |
| 8.75 | 12.25 | 38 | 33.1% | 0.46 | 0.0129 | -0.385 | 447.5 | 12.10 | 16.40 | 23 | 32.7% | -0.54 | 0.0130 | -0.389 | ||
| 7.85 | 11.00 | 5 | 1,016 | 33.1% | 0.43 | 0.0128 | -0.381 | 450 | 13.60 | 17.25 | 3 | 31.9% | -0.57 | 0.0129 | -0.384 | |
| 6.75 | 10.10 | 6 | 10 | 33.0% | 0.40 | 0.0126 | -0.374 | 452.5 | 15.00 | 19.20 | 32.3% | -0.60 | 0.0127 | -0.377 | ||
| 6.10 | 9.20 | 8 | 531 | 33.3% | 0.37 | 0.0123 | -0.365 | 455 | 16.55 | 20.75 | 32.1% | -0.63 | 0.0124 | -0.368 | ||
| 5.25 | 8.35 | 4 | 12 | 33.3% | 0.34 | 0.0120 | -0.354 | 457.5 | 18.60 | 22.05 | 32.0% | -0.66 | 0.0121 | -0.357 | ||
| 4.45 | 7.50 | 11 | 780 | 33.1% | 0.31 | 0.0115 | -0.341 | 460 | 20.05 | 23.40 | 30.9% | -0.69 | 0.0117 | -0.344 | ||
| 3.65 | 7.40 | 6 | 33.9% | 0.29 | 0.0111 | -0.327 | 462.5 | 22.00 | 26.15 | 32.5% | -0.72 | 0.0112 | -0.330 | |||
| 2.66 | 6.60 | 169 | 33.0% | 0.26 | 0.0106 | -0.312 | 465 | 24.10 | 27.85 | 6 | 32.5% | -0.75 | 0.0107 | -0.314 | ||
| 2.29 | 5.20 | 13 | 980 | 33.7% | 0.21 | 0.0095 | -0.278 | 470 | 28.00 | 30.95 | 2 | 30.6% | -0.79 | 0.0096 | -0.280 | |
| 1.31 | 4.35 | 4 | 446 | 33.5% | 0.17 | 0.0083 | -0.244 | 475 | 32.45 | 35.45 | 5 | 31.7% | -0.83 | 0.0084 | -0.245 | |
| 0.6600 | 4.50 | 20 | 454 | 35.6% | 0.14 | 0.0071 | -0.212 | 480 | 36.50 | 39.65 | 14 | 30.0% | -0.87 | 0.0073 | -0.212 | |
| 0.3600 | 3.90 | 14 | 36.5% | 0.11 | 0.0060 | -0.184 | 485 | 41.15 | 44.90 | 1 | 32.5% | -0.90 | 0.0063 | -0.183 | ||
| 0.5000 | 3.35 | 2 | 39 | 38.3% | 0.09 | 0.0051 | -0.160 | 490 | 45.85 | 49.60 | 3 | 32.9% | -0.92 | 0.0054 | -0.161 | |
| 0 | 1.89 | 16 | 34.4% | 0.08 | 0.0043 | -0.142 | 495 | 50.65 | 54.35 | 8 | 33.2% | -0.93 | 0.0046 | -0.145 | ||
| 0 | 1.10 | 712 | 33.0% | 0.06 | 0.0037 | -0.129 | 500 | 55.50 | 59.20 | 101 | 33.6% | -0.95 | 0.0040 | -0.137 | ||
| 0 | 4.30 | 18 | 47.6% | 0.06 | 0.0032 | -0.119 | 505 | 60.40 | 64.00 | 32.5% | -0.96 | 0.0036 | -0.131 | |||
| 0 | 4.30 | 48 | 50.2% | 0.05 | 0.0028 | -0.112 | 510 | 65.30 | 68.95 | -0.96 | 0.0032 | -0.124 | ||||
| 0 | 4.65 | 46 | 53.8% | 0.04 | 0.0025 | -0.106 | 515 | 70.45 | 73.50 | -0.97 | 0.0029 | -0.118 | ||||
| 0 | 3.60 | 7 | 150 | 52.9% | 0.04 | 0.0022 | -0.101 | 520 | 75.25 | 78.90 | -0.97 | 0.0026 | -0.114 | |||
| 0 | 4.10 | 7 | 63.9% | 0.03 | 0.0015 | -0.087 | 540 | 95.25 | 98.90 | -0.98 | 0.0018 | -0.098 | ||||
| 0 | 4.25 | 5 | 73.2% | 0.02 | 0.0011 | -0.077 | 560 | 115.25 | 118.90 | -0.99 | 0.0012 | -0.075 | ||||
Angezeigte Strikes: innerhalb von ±50 % des Basiswertpreises. Innerer Wert = max(0, Kurs − Strike) bei Calls, max(0, Strike − Kurs) bei Puts; Zeitwert = Optionspreis − innerer Wert. Greeks und IV gemäß Berechnung des Börsendatenfeeds.
Volatility Smile — Sep 18, 2026
Volatilitätsseite →Implizite Volatilität je Strike für diesen Verfallstermin. Out-of-the-money-Puts werden in der Regel mit höherer IV bepreist als Calls — der Skew.
CallsPuts