AMGN chaîne d'options Amgen Inc.
Cboe delayed options data · au 18:33 UTC
Chaque ligne correspond à un strike. La moitié gauche concerne le call, la moitié droite le put. Le bid/ask correspond aux cotations actuelles des acheteurs et vendeurs ; le volume indique les contrats échangés lors de cette séance ; l'open interest représente les contrats en cours. La ligne mise en évidence est la plus proche du cours de l'action.
Cette échéance intègre un mouvement d'environ ±5.7% (418.73–469.27) · ATM IV 34.9% · P/C open interest 1.17
| CALLS | Strike | PUTS | ||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Offre | Demander | 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 | Offre | Demander | Vol | OI | IV | Δ | Γ | Θ | |
| 212.20 | 215.65 | 1.00 | 0.0000 | 0.000 | 230 | 0 | 4.30 | 162 | 189.1% | -0.00 | 0.0000 | -0.013 | ||||
| 202.25 | 205.55 | 1 | 1.00 | 0.0000 | 0.000 | 240 | 0 | 4.30 | 101 | 178.4% | -0.00 | 0.0000 | -0.014 | |||
| 192.25 | 195.85 | 1.00 | 0.0001 | 0.000 | 250 | 0 | 4.30 | 173 | 168.1% | -0.00 | 0.0001 | -0.015 | ||||
| 187.25 | 190.80 | 1.00 | 0.0001 | 0.000 | 255 | 0 | 4.30 | 163.1% | -0.00 | 0.0001 | -0.015 | |||||
| 182.25 | 185.65 | 1.00 | 0.0001 | 0.000 | 260 | 0 | 4.30 | 208 | 158.2% | -0.00 | 0.0001 | -0.016 | ||||
| 177.30 | 181.00 | 1.00 | 0.0001 | 0.000 | 265 | 0 | 4.30 | 3 | 153.4% | -0.00 | 0.0001 | -0.017 | ||||
| 172.30 | 176.05 | 1.00 | 0.0001 | 0.000 | 270 | 0 | 3.60 | 170 | 143.5% | -0.00 | 0.0001 | -0.017 | ||||
| 167.30 | 170.00 | 1.00 | 0.0001 | 0.000 | 275 | 0 | 0.3000 | 1,309 | 95.9% | -0.00 | 0.0001 | -0.018 | ||||
| 162.30 | 165.55 | 1.00 | 0.0001 | 0.000 | 280 | 0 | 0.3500 | 217 | 94.3% | -0.00 | 0.0001 | -0.019 | ||||
| 157.30 | 161.00 | 1.00 | 0.0001 | 0.000 | 285 | 0 | 2.67 | 14 | 123.0% | -0.00 | 0.0001 | -0.020 | ||||
| 152.35 | 156.00 | 1.00 | 0.0001 | 0.000 | 290 | 0 | 0.8200 | 613 | 98.1% | -0.00 | 0.0001 | -0.021 | ||||
| 148.05 | 151.00 | 72.0% | 1.00 | 0.0001 | 0.000 | 295 | 0 | 4.30 | 21 | 126.1% | -0.00 | 0.0001 | -0.022 | |||
| 143.10 | 146.00 | 8 | 71.5% | 1.00 | 0.0002 | 0.000 | 300 | 0.0300 | 0.0600 | 1,259 | 70.2% | -0.00 | 0.0002 | -0.023 | ||
| 138.10 | 140.60 | 1.00 | 0.0002 | 0.000 | 305 | 0 | 4.30 | 53 | 117.5% | -0.00 | 0.0002 | -0.024 | ||||
| 132.40 | 136.00 | 10 | 0.99 | 0.0002 | 0.000 | 310 | 0 | 0.7900 | 1,184 | 84.0% | -0.00 | 0.0002 | -0.025 | |||
| 128.10 | 131.05 | 62.6% | 0.99 | 0.0002 | 0.000 | 315 | 0 | 1.50 | 96 | 89.2% | -0.01 | 0.0002 | -0.027 | |||
| 123.10 | 125.75 | 8 | 0.99 | 0.0003 | 0.000 | 320 | 0 | 0.7200 | 849 | 76.4% | -0.01 | 0.0003 | -0.029 | |||
| 117.40 | 120.10 | 2 | 0.99 | 0.0003 | 0.000 | 325 | 0 | 0.9600 | 301 | 76.5% | -0.01 | 0.0003 | -0.030 | |||
| 112.15 | 115.65 | 7 | 0.99 | 0.0004 | 0.000 | 330 | 0 | 0.7600 | 10 | 1,878 | 70.7% | -0.01 | 0.0004 | -0.033 | ||
| 108.15 | 110.15 | 10 | 0.99 | 0.0004 | 0.000 | 335 | 0 | 0.4200 | 10 | 44 | 62.1% | -0.01 | 0.0004 | -0.035 | ||
| 103.20 | 105.40 | 77 | 0.99 | 0.0005 | 0.000 | 340 | 0 | 0.2000 | 766 | 54.0% | -0.01 | 0.0005 | -0.037 | |||
| 98.20 | 100.20 | 1 | 0.99 | 0.0005 | 0.000 | 345 | 0 | 0.3000 | 1 | 42 | 54.0% | -0.01 | 0.0005 | -0.040 | ||
| 92.25 | 95.50 | 29 | 0.99 | 0.0006 | 0.000 | 350 | 0.0800 | 0.4400 | 27 | 644 | 55.2% | -0.01 | 0.0006 | -0.044 | ||
| 88.20 | 90.25 | 58 | 0.99 | 0.0007 | -0.004 | 355 | 0 | 0.6400 | 188 | 54.0% | -0.01 | 0.0007 | -0.048 | |||
| 83.00 | 85.85 | 19 | 0.98 | 0.0009 | -0.011 | 360 | 0 | 0.7600 | 177 | 52.4% | -0.02 | 0.0009 | -0.052 | |||
| 77.60 | 80.35 | 1 | 0.98 | 0.0010 | -0.018 | 365 | 0 | 2.18 | 81 | 59.9% | -0.02 | 0.0010 | -0.058 | |||
| 72.50 | 75.50 | 102 | 0.98 | 0.0012 | -0.027 | 370 | 0.0300 | 0.3500 | 11 | 481 | 41.9% | -0.02 | 0.0012 | -0.064 | ||
| 68.55 | 71.45 | 20 | 43.1% | 0.97 | 0.0015 | -0.038 | 375 | 0.0600 | 0.6000 | 187 | 42.7% | -0.03 | 0.0015 | -0.072 | ||
| 62.75 | 65.65 | 510 | 0.97 | 0.0018 | -0.050 | 380 | 0.2400 | 0.5200 | 1 | 577 | 40.8% | -0.03 | 0.0018 | -0.082 | ||
| 58.80 | 61.40 | 43 | 38.7% | 0.96 | 0.0022 | -0.065 | 385 | 0.3200 | 0.6500 | 5 | 226 | 39.6% | -0.04 | 0.0022 | -0.094 | |
| 53.25 | 55.90 | 1 | 499 | 0.95 | 0.0027 | -0.083 | 390 | 0.4600 | 0.9100 | 3 | 326 | 39.1% | -0.05 | 0.0028 | -0.110 | |
| 48.25 | 52.65 | 1,127 | 36.8% | 0.94 | 0.0034 | -0.105 | 395 | 0.5800 | 1.22 | 593 | 38.2% | -0.06 | 0.0034 | -0.130 | ||
| 43.55 | 46.85 | 1,041 | 30.9% | 0.92 | 0.0042 | -0.132 | 400 | 1.03 | 1.39 | 5 | 1,834 | 37.5% | -0.08 | 0.0043 | -0.155 | |
| 39.00 | 41.95 | 1 | 140 | 30.6% | 0.90 | 0.0052 | -0.165 | 405 | 1.34 | 2.26 | 1 | 228 | 37.9% | -0.10 | 0.0053 | -0.186 |
| 34.65 | 38.40 | 702 | 34.4% | 0.87 | 0.0064 | -0.203 | 410 | 1.95 | 2.54 | 10 | 767 | 36.7% | -0.13 | 0.0064 | -0.221 | |
| 31.20 | 33.80 | 240 | 35.4% | 0.84 | 0.0076 | -0.243 | 415 | 2.58 | 3.30 | 2 | 392 | 36.1% | -0.16 | 0.0076 | -0.259 | |
| 28.10 | 32.50 | 4 | 34.6% | 0.82 | 0.0082 | -0.263 | 417.5 | 2.76 | 4.05 | 80 | 36.0% | -0.18 | 0.0082 | -0.278 | ||
| 26.20 | 29.50 | 2 | 699 | 32.7% | 0.80 | 0.0088 | -0.282 | 420 | 3.45 | 4.00 | 6 | 2,776 | 35.1% | -0.20 | 0.0089 | -0.296 |
| 24.00 | 27.00 | 31.2% | 0.77 | 0.0094 | -0.301 | 422.5 | 3.75 | 4.95 | 5 | 92 | 35.2% | -0.23 | 0.0095 | -0.314 | ||
| 22.90 | 25.50 | 563 | 33.4% | 0.75 | 0.0101 | -0.319 | 425 | 4.55 | 5.20 | 6 | 328 | 34.8% | -0.25 | 0.0101 | -0.331 | |
| 21.05 | 23.95 | 2 | 33.7% | 0.72 | 0.0106 | -0.335 | 427.5 | 4.85 | 5.95 | 4 | 240 | 34.2% | -0.28 | 0.0107 | -0.346 | |
| 18.65 | 21.50 | 8 | 743 | 31.5% | 0.70 | 0.0112 | -0.350 | 430 | 5.90 | 6.80 | 852 | 34.7% | -0.30 | 0.0113 | -0.360 | |
| 17.50 | 20.40 | 50 | 33.2% | 0.67 | 0.0117 | -0.364 | 432.5 | 6.70 | 8.20 | 1 | 64 | 35.4% | -0.33 | 0.0118 | -0.373 | |
| 15.65 | 18.70 | 285 | 32.6% | 0.64 | 0.0121 | -0.375 | 435 | 7.55 | 8.85 | 117 | 34.8% | -0.36 | 0.0122 | -0.383 | ||
| 14.00 | 17.75 | 29 | 33.2% | 0.61 | 0.0125 | -0.385 | 437.5 | 7.55 | 9.45 | 12 | 32.7% | -0.39 | 0.0126 | -0.391 | ||
| 12.75 | 15.65 | 7,122 | 32.4% | 0.58 | 0.0128 | -0.392 | 440 | 8.60 | 11.40 | 2,471 | 33.9% | -0.43 | 0.0129 | -0.397 | ||
| 12.80 | 14.80 | 2 | 68 | 35.0% | 0.54 | 0.0130 | -0.396 | 442.5 | 9.65 | 11.50 | 15 | 32.5% | -0.46 | 0.0131 | -0.401 | |
| 11.60 | 13.45 | 844 | 34.9% | 0.51 | 0.0131 | -0.398 | 445 | 11.55 | 13.95 | 30 | 34.8% | -0.49 | 0.0132 | -0.402 | ||
| 10.40 | 11.95 | 38 | 34.4% | 0.48 | 0.0131 | -0.397 | 447.5 | 12.30 | 13.90 | 23 | 32.0% | -0.53 | 0.0132 | -0.400 | ||
| 8.70 | 10.05 | 5 | 1,016 | 32.5% | 0.45 | 0.0130 | -0.394 | 450 | 13.55 | 16.50 | 3 | 33.5% | -0.56 | 0.0132 | -0.396 | |
| 8.25 | 9.60 | 9 | 34.0% | 0.41 | 0.0129 | -0.388 | 452.5 | 15.05 | 17.15 | 32.2% | -0.59 | 0.0130 | -0.389 | |||
| 7.30 | 8.15 | 528 | 33.2% | 0.38 | 0.0126 | -0.380 | 455 | 16.85 | 18.40 | 32.1% | -0.62 | 0.0127 | -0.379 | |||
| 6.45 | 7.85 | 9 | 34.1% | 0.35 | 0.0123 | -0.370 | 457.5 | 18.60 | 22.00 | 35.1% | -0.65 | 0.0124 | -0.368 | |||
| 5.65 | 6.50 | 11 | 780 | 33.0% | 0.32 | 0.0119 | -0.357 | 460 | 20.50 | 22.95 | 34.2% | -0.68 | 0.0120 | -0.354 | ||
| 4.55 | 5.70 | 6 | 32.4% | 0.30 | 0.0114 | -0.343 | 462.5 | 22.15 | 25.50 | 35.2% | -0.71 | 0.0116 | -0.339 | |||
| 3.75 | 5.10 | 169 | 32.2% | 0.27 | 0.0109 | -0.327 | 465 | 24.15 | 26.70 | 6 | 34.4% | -0.74 | 0.0111 | -0.323 | ||
| 3.10 | 3.95 | 10 | 993 | 32.8% | 0.22 | 0.0098 | -0.294 | 470 | 28.65 | 31.50 | 2 | 37.2% | -0.79 | 0.0099 | -0.287 | |
| 2.26 | 3.00 | 3 | 448 | 32.8% | 0.18 | 0.0086 | -0.259 | 475 | 32.65 | 35.25 | 5 | 36.7% | -0.83 | 0.0087 | -0.249 | |
| 1.84 | 2.46 | 18 | 463 | 33.8% | 0.14 | 0.0074 | -0.227 | 480 | 36.90 | 40.00 | 1 | 14 | 38.0% | -0.86 | 0.0075 | -0.214 |
| 1.31 | 2.26 | 14 | 34.9% | 0.12 | 0.0063 | -0.199 | 485 | 41.15 | 43.85 | 1 | 36.5% | -0.89 | 0.0064 | -0.183 | ||
| 0.6200 | 1.77 | 11 | 41 | 34.0% | 0.10 | 0.0053 | -0.176 | 490 | 46.15 | 48.95 | 3 | 39.7% | -0.91 | 0.0054 | -0.157 | |
| 0.3700 | 2.29 | 16 | 37.6% | 0.08 | 0.0046 | -0.159 | 495 | 50.90 | 53.65 | 8 | 40.9% | -0.93 | 0.0047 | -0.136 | ||
| 0.1500 | 1.49 | 712 | 36.1% | 0.07 | 0.0039 | -0.146 | 500 | 54.85 | 58.45 | 101 | 39.0% | -0.94 | 0.0041 | -0.120 | ||
| 0 | 4.90 | 18 | 50.0% | 0.06 | 0.0034 | -0.137 | 505 | 59.95 | 63.30 | 41.3% | -0.95 | 0.0037 | -0.109 | |||
| 0.0200 | 1.94 | 48 | 42.3% | 0.06 | 0.0030 | -0.129 | 510 | 64.85 | 68.25 | 43.0% | -0.95 | 0.0034 | -0.100 | |||
| 0 | 4.60 | 46 | 54.4% | 0.05 | 0.0027 | -0.123 | 515 | 69.50 | 73.20 | 43.1% | -0.96 | 0.0031 | -0.093 | |||
| 0.0100 | 0.3800 | 157 | 35.7% | 0.05 | 0.0024 | -0.118 | 520 | 74.50 | 78.15 | 45.0% | -0.96 | 0.0028 | -0.085 | |||
| 0 | 4.35 | 7 | 65.9% | 0.03 | 0.0016 | -0.102 | 540 | 94.95 | 98.15 | 56.5% | -0.98 | 0.0020 | -0.079 | |||
| 0 | 4.30 | 5 | 74.7% | 0.02 | 0.0012 | -0.090 | 560 | 114.50 | 118.15 | 61.6% | -0.99 | 0.0014 | -0.073 | |||
Strikes affichés : dans une fourchette de ±50 % par rapport au prix du sous-jacent. Valeur intrinsèque = max(0, prix − strike) pour les calls, max(0, strike − prix) pour les puts ; valeur extrinsèque = prix de l'option − valeur intrinsèque. Greeks et IV tels que calculés par le flux de la bourse.
Smile de volatilité — Sep 18, 2026
Page volatilité →Volatilité implicite par strike pour cette échéance. Les puts hors de la monnaie affichent généralement une IV plus élevée que les calls — c'est le skew.
callsputs