AMGN オプションチェーン Amgen Inc.
Cboe delayed options data · 基準日時： 15:33 UTC
各行は1つのストライク価格を表します。左半分はコール、右半分はプットです。ビッド／アスクは現在の買い手と売り手の提示値、出来高はこのセッションで取引された枚数、オープン・インタレストは未決済建玉です。ハイライトされた行は現在の株価に最も近いストライクです。
この限月が織り込む変動幅はおよそ ±7.8% (393.51–460.21) · ATM IV 32.1% · P/C オープンインタレスト 0.69
| コール | ストライク | プット | ||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 買値 | 質問する | 出来高 | 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 | 買値 | 質問する | 出来高 | OI | IV | Δ | Γ | Θ | |
| 205.95 | 209.40 | 91.2% | 1.00 | 0.0001 | 0.000 | 220 | 0 | 0.4100 | 91.8% | -0.00 | 0.0001 | -0.012 | ||||
| 195.85 | 199.45 | 80.9% | 1.00 | 0.0001 | 0.000 | 230 | 0 | 0.6200 | 1 | 90.7% | -0.00 | 0.0001 | -0.013 | |||
| 185.85 | 189.50 | 74.4% | 1.00 | 0.0001 | 0.000 | 240 | 0 | 0.4200 | 80.9% | -0.00 | 0.0001 | -0.015 | ||||
| 176.25 | 179.50 | 78.7% | 1.00 | 0.0001 | 0.000 | 250 | 0.0200 | 0.4300 | 7 | 76.2% | -0.00 | 0.0001 | -0.016 | |||
| 170.70 | 174.55 | 1 | 1.00 | 0.0001 | 0.000 | 255 | 0 | 0.6300 | 76.9% | -0.00 | 0.0001 | -0.017 | ||||
| 166.20 | 169.60 | 72.9% | 1.00 | 0.0001 | 0.000 | 260 | 0 | 0.6300 | 2 | 74.3% | -0.00 | 0.0002 | -0.017 | |||
| 161.15 | 164.60 | 68.5% | 0.99 | 0.0002 | 0.000 | 265 | 0 | 0.6400 | 11 | 71.9% | -0.01 | 0.0002 | -0.018 | |||
| 156.25 | 159.65 | 68.3% | 0.99 | 0.0002 | 0.000 | 270 | 0 | 0.6400 | 8 | 69.3% | -0.01 | 0.0002 | -0.019 | |||
| 150.90 | 154.65 | 54.5% | 0.99 | 0.0002 | 0.000 | 275 | 0 | 0.4500 | 2 | 63.8% | -0.01 | 0.0002 | -0.020 | |||
| 146.10 | 149.70 | 59.9% | 0.99 | 0.0002 | -0.001 | 280 | 0 | 0.5000 | 3 | 62.3% | -0.01 | 0.0003 | -0.021 | |||
| 140.95 | 144.70 | 2 | 51.5% | 0.99 | 0.0002 | -0.002 | 285 | 0 | 0.4700 | 1 | 59.4% | -0.01 | 0.0003 | -0.022 | ||
| 136.20 | 139.75 | 56.8% | 0.99 | 0.0003 | -0.004 | 290 | 0 | 0.4700 | 4 | 57.1% | -0.01 | 0.0003 | -0.024 | |||
| 131.10 | 134.75 | 51.5% | 0.99 | 0.0003 | -0.006 | 295 | 0 | 0.5400 | 2 | 55.9% | -0.01 | 0.0004 | -0.025 | |||
| 126.20 | 129.80 | 51.8% | 0.99 | 0.0004 | -0.008 | 300 | 0.0200 | 0.5200 | 31 | 53.6% | -0.01 | 0.0004 | -0.027 | |||
| 121.35 | 124.85 | 52.3% | 0.99 | 0.0004 | -0.010 | 305 | 0 | 0.5500 | 39 | 51.5% | -0.01 | 0.0005 | -0.029 | |||
| 116.15 | 120.00 | 2,194 | 48.7% | 0.99 | 0.0005 | -0.013 | 310 | 0.0300 | 0.5700 | 69 | 49.8% | -0.01 | 0.0005 | -0.031 | ||
| 111.00 | 114.90 | 40.3% | 0.99 | 0.0005 | -0.015 | 315 | 0.0300 | 0.6100 | 42 | 48.1% | -0.01 | 0.0006 | -0.034 | |||
| 106.05 | 109.95 | 40.1% | 0.99 | 0.0006 | -0.018 | 320 | 0.0800 | 0.4000 | 1 | 78 | 44.0% | -0.02 | 0.0007 | -0.036 | ||
| 101.15 | 105.00 | 1 | 40.5% | 0.98 | 0.0007 | -0.022 | 325 | 0.0100 | 0.7600 | 15 | 44.9% | -0.02 | 0.0008 | -0.039 | ||
| 96.70 | 100.00 | 1 | 44.4% | 0.98 | 0.0008 | -0.025 | 330 | 0.0300 | 0.8600 | 29 | 43.7% | -0.02 | 0.0009 | -0.043 | ||
| 91.25 | 95.15 | 38.8% | 0.98 | 0.0010 | -0.030 | 335 | 0.0500 | 0.9800 | 43 | 42.5% | -0.03 | 0.0011 | -0.047 | |||
| 86.70 | 90.25 | 8 | 41.2% | 0.97 | 0.0011 | -0.035 | 340 | 0.1000 | 1.12 | 40 | 41.4% | -0.03 | 0.0013 | -0.052 | ||
| 81.50 | 85.35 | 25 | 38.0% | 0.97 | 0.0013 | -0.041 | 345 | 0.0500 | 1.27 | 40 | 39.7% | -0.03 | 0.0015 | -0.058 | ||
| 76.70 | 80.50 | 29 | 37.8% | 0.96 | 0.0016 | -0.048 | 350 | 0.1300 | 1.47 | 3,130 | 38.8% | -0.04 | 0.0018 | -0.064 | ||
| 71.80 | 75.65 | 5 | 36.7% | 0.96 | 0.0018 | -0.055 | 355 | 0.2000 | 1.70 | 70 | 37.8% | -0.05 | 0.0021 | -0.072 | ||
| 67.15 | 70.85 | 9 | 36.7% | 0.95 | 0.0022 | -0.065 | 360 | 0.2300 | 1.91 | 1,147 | 36.3% | -0.06 | 0.0025 | -0.082 | ||
| 62.30 | 66.10 | 22 | 35.7% | 0.94 | 0.0026 | -0.076 | 365 | 0.8300 | 1.81 | 10 | 65 | 35.5% | -0.07 | 0.0029 | -0.093 | |
| 57.65 | 61.45 | 159 | 35.2% | 0.93 | 0.0031 | -0.090 | 370 | 0.9200 | 2.60 | 191 | 35.5% | -0.08 | 0.0034 | -0.106 | ||
| 53.10 | 56.85 | 17 | 34.9% | 0.91 | 0.0037 | -0.105 | 375 | 0.9600 | 3.00 | 162 | 34.0% | -0.10 | 0.0040 | -0.121 | ||
| 48.50 | 52.50 | 28 | 34.4% | 0.89 | 0.0043 | -0.122 | 380 | 1.79 | 4.75 | 1 | 645 | 36.5% | -0.12 | 0.0047 | -0.138 | |
| 44.80 | 48.50 | 196 | 36.0% | 0.86 | 0.0050 | -0.141 | 385 | 2.82 | 3.95 | 11 | 178 | 34.0% | -0.15 | 0.0054 | -0.156 | |
| 40.45 | 44.00 | 99 | 34.8% | 0.84 | 0.0057 | -0.160 | 390 | 3.40 | 4.85 | 2 | 262 | 33.4% | -0.18 | 0.0061 | -0.174 | |
| 36.10 | 40.00 | 34 | 34.2% | 0.81 | 0.0065 | -0.179 | 395 | 4.40 | 5.90 | 155 | 33.2% | -0.21 | 0.0068 | -0.191 | ||
| 32.45 | 36.00 | 15 | 1,071 | 34.0% | 0.77 | 0.0072 | -0.197 | 400 | 5.90 | 6.80 | 13 | 252 | 33.0% | -0.25 | 0.0075 | -0.208 |
| 28.65 | 32.45 | 59 | 33.7% | 0.73 | 0.0079 | -0.213 | 405 | 7.65 | 8.45 | 1,050 | 233 | 33.5% | -0.29 | 0.0081 | -0.222 | |
| 25.25 | 28.90 | 1 | 274 | 33.5% | 0.69 | 0.0085 | -0.228 | 410 | 9.30 | 10.10 | 2 | 1,128 | 33.3% | -0.33 | 0.0086 | -0.235 |
| 22.45 | 26.00 | 168 | 34.1% | 0.65 | 0.0090 | -0.239 | 415 | 11.05 | 12.00 | 7 | 131 | 33.0% | -0.38 | 0.0091 | -0.244 | |
| 20.75 | 24.35 | 33.7% | 0.62 | 0.0092 | -0.244 | 417.5 | 10.50 | 13.85 | 32.2% | -0.40 | 0.0093 | -0.248 | ||||
| 19.30 | 21.60 | 1,549 | 32.3% | 0.60 | 0.0094 | -0.248 | 420 | 13.05 | 14.20 | 136 | 32.9% | -0.42 | 0.0094 | -0.250 | ||
| 17.95 | 21.50 | 33.6% | 0.58 | 0.0095 | -0.251 | 422.5 | 12.55 | 15.85 | 31.6% | -0.45 | 0.0096 | -0.252 | ||||
| 16.75 | 18.90 | 1,526 | 32.4% | 0.55 | 0.0096 | -0.254 | 425 | 14.00 | 16.95 | 3 | 85 | 31.7% | -0.47 | 0.0096 | -0.253 | |
| 15.55 | 17.65 | 32.4% | 0.53 | 0.0097 | -0.255 | 427.5 | 15.30 | 18.20 | 31.7% | -0.49 | 0.0097 | -0.253 | ||||
| 14.65 | 17.05 | 6 | 595 | 33.3% | 0.50 | 0.0098 | -0.255 | 430 | 16.65 | 19.45 | 1 | 79 | 31.6% | -0.52 | 0.0097 | -0.253 |
| 13.50 | 15.30 | 32.7% | 0.48 | 0.0098 | -0.255 | 432.5 | 18.00 | 21.10 | 31.7% | -0.54 | 0.0096 | -0.251 | ||||
| 12.60 | 14.25 | 1 | 294 | 32.9% | 0.45 | 0.0097 | -0.253 | 435 | 21.00 | 22.10 | 1 | 50 | 32.8% | -0.57 | 0.0096 | -0.248 |
| 11.40 | 13.20 | 32.6% | 0.43 | 0.0096 | -0.251 | 437.5 | 21.00 | 24.15 | 31.7% | -0.59 | 0.0094 | -0.245 | ||||
| 10.70 | 11.80 | 4 | 462 | 32.5% | 0.41 | 0.0095 | -0.248 | 440 | 23.20 | 25.55 | 1 | 43 | 32.2% | -0.61 | 0.0093 | -0.241 |
| 9.85 | 11.95 | 33.6% | 0.39 | 0.0094 | -0.244 | 442.5 | 24.00 | 27.40 | 31.5% | -0.63 | 0.0091 | -0.236 | ||||
| 9.00 | 10.10 | 2 | 413 | 32.5% | 0.36 | 0.0092 | -0.240 | 445 | 25.65 | 29.05 | 13 | 31.4% | -0.66 | 0.0089 | -0.231 | |
| 8.30 | 9.70 | 33.0% | 0.34 | 0.0090 | -0.235 | 447.5 | 27.90 | 30.80 | 31.9% | -0.68 | 0.0087 | -0.225 | ||||
| 7.50 | 8.35 | 1 | 861 | 32.3% | 0.32 | 0.0088 | -0.229 | 450 | 29.25 | 33.00 | 19 | 31.8% | -0.70 | 0.0085 | -0.218 | |
| 6.85 | 8.30 | 33.0% | 0.30 | 0.0085 | -0.222 | 452.5 | 31.05 | 34.35 | 31.2% | -0.72 | 0.0082 | -0.212 | ||||
| 6.35 | 7.05 | 4 | 470 | 32.5% | 0.28 | 0.0082 | -0.216 | 455 | 33.00 | 36.45 | 1 | 31.4% | -0.73 | 0.0079 | -0.204 | |
| 5.65 | 7.05 | 33.1% | 0.26 | 0.0079 | -0.209 | 457.5 | 35.00 | 38.90 | 32.2% | -0.75 | 0.0076 | -0.197 | ||||
| 5.20 | 6.85 | 585 | 33.7% | 0.24 | 0.0076 | -0.201 | 460 | 37.00 | 40.75 | 32.0% | -0.77 | 0.0073 | -0.189 | |||
| 4.50 | 6.00 | 33.1% | 0.23 | 0.0073 | -0.194 | 462.5 | 39.05 | 43.25 | 32.7% | -0.79 | 0.0070 | -0.181 | ||||
| 4.25 | 5.65 | 1,050 | 317 | 33.6% | 0.21 | 0.0070 | -0.186 | 465 | 41.00 | 44.70 | 1 | 31.7% | -0.80 | 0.0067 | -0.173 | |
| 3.55 | 4.65 | 212 | 33.6% | 0.18 | 0.0064 | -0.170 | 470 | 45.20 | 49.25 | 2 | 32.2% | -0.83 | 0.0061 | -0.157 | ||
| 2.71 | 4.35 | 2 | 71 | 34.2% | 0.16 | 0.0058 | -0.155 | 475 | 49.55 | 53.15 | 1 | 31.4% | -0.85 | 0.0055 | -0.141 | |
| 2.21 | 4.00 | 2 | 57 | 34.9% | 0.13 | 0.0051 | -0.140 | 480 | 54.05 | 57.60 | 31.5% | -0.87 | 0.0049 | -0.127 | ||
| 1.64 | 4.00 | 2 | 39 | 36.0% | 0.12 | 0.0046 | -0.127 | 485 | 58.50 | 62.45 | 31.9% | -0.89 | 0.0043 | -0.113 | ||
| 0.9600 | 3.25 | 43 | 35.0% | 0.10 | 0.0040 | -0.114 | 490 | 63.60 | 67.45 | 34.1% | -0.91 | 0.0038 | -0.100 | |||
| 0.3900 | 3.05 | 47 | 35.1% | 0.08 | 0.0036 | -0.103 | 495 | 68.30 | 72.35 | 35.0% | -0.92 | 0.0034 | -0.089 | |||
| 0.4000 | 2.10 | 363 | 34.3% | 0.07 | 0.0032 | -0.092 | 500 | 73.05 | 76.80 | 34.5% | -0.93 | 0.0030 | -0.078 | |||
| 0.0800 | 2.32 | 10 | 35.7% | 0.06 | 0.0028 | -0.084 | 505 | 77.85 | 81.85 | 35.8% | -0.94 | 0.0026 | -0.069 | |||
| 0.0900 | 1.92 | 5 | 36.0% | 0.06 | 0.0025 | -0.076 | 510 | 82.65 | 86.65 | 36.1% | -0.95 | 0.0023 | -0.061 | |||
| 0 | 1.76 | 11 | 36.6% | 0.05 | 0.0022 | -0.069 | 515 | 87.50 | 91.40 | 36.2% | -0.95 | 0.0020 | -0.055 | |||
| 0.2500 | 1.40 | 85 | 37.6% | 0.04 | 0.0019 | -0.063 | 520 | 92.40 | 96.15 | 36.3% | -0.96 | 0.0018 | -0.049 | |||
| 0 | 1.39 | 3 | 37.9% | 0.04 | 0.0017 | -0.058 | 525 | 97.30 | 101.10 | 37.1% | -0.96 | 0.0016 | -0.043 | |||
| 0.0200 | 1.26 | 12 | 38.8% | 0.03 | 0.0016 | -0.054 | 530 | 102.25 | 105.75 | 36.2% | -0.97 | 0.0015 | -0.039 | |||
| 0 | 1.14 | 30 | 39.4% | 0.03 | 0.0014 | -0.050 | 535 | 107.15 | 110.65 | 36.3% | -0.97 | 0.0013 | -0.035 | |||
| 0 | 1.03 | 15 | 40.0% | 0.03 | 0.0013 | -0.047 | 540 | 112.10 | 115.80 | 38.7% | -0.97 | 0.0012 | -0.031 | |||
| 0 | 0.9800 | 1 | 41.0% | 0.03 | 0.0012 | -0.044 | 545 | 117.05 | 120.80 | 39.9% | -0.98 | 0.0011 | -0.028 | |||
| 0.0500 | 0.8500 | 5 | 41.8% | 0.02 | 0.0010 | -0.042 | 550 | 122.00 | 125.90 | 41.8% | -0.98 | 0.0010 | -0.025 | |||
| 0 | 0.7800 | 42.1% | 0.02 | 0.0010 | -0.040 | 555 | 126.95 | 130.75 | 41.8% | -0.98 | 0.0009 | -0.022 | ||||
| 0 | 0.7200 | 11 | 42.8% | 0.02 | 0.0009 | -0.038 | 560 | 131.95 | 135.55 | 41.5% | -0.98 | 0.0008 | -0.020 | |||
| 0 | 0.6700 | 1 | 43.5% | 0.02 | 0.0008 | -0.036 | 565 | 136.90 | 140.50 | 42.0% | -0.98 | 0.0008 | -0.018 | |||
| 0 | 0.6200 | 44.2% | 0.02 | 0.0008 | -0.035 | 570 | 141.85 | 145.65 | 44.7% | -0.98 | 0.0007 | -0.016 | ||||
| 0 | 0.5800 | 45.0% | 0.02 | 0.0007 | -0.033 | 575 | 146.85 | 150.50 | 44.7% | -0.98 | 0.0007 | -0.014 | ||||
| 0 | 0.5600 | 45.9% | 0.01 | 0.0006 | -0.032 | 580 | 151.80 | 155.30 | 43.0% | -0.98 | 0.0006 | -0.012 | ||||
| 0 | 0.5400 | 46.7% | 0.01 | 0.0006 | -0.031 | 585 | 156.80 | 160.65 | 48.8% | -0.99 | 0.0006 | -0.011 | ||||
| 0 | 0.5300 | 47.7% | 0.01 | 0.0006 | -0.030 | 590 | 161.75 | 165.55 | 48.8% | -0.99 | 0.0005 | -0.009 | ||||
表示中のストライク：原資産価格の±50%以内。本質的価値＝コールはmax(0, 価格－ストライク)、プットはmax(0, ストライク－価格)；時間的価値＝オプション価格－本質的価値。 取引所フィードで算出されたギリシャ指標およびIV。
ボラティリティスマイル — Nov 20, 2026
ボラティリティページ →この限月のストライク別インプライドボラティリティ。アウト・オブ・ザ・マネーのプットは通常コールよりIVが高くなります — これがスキューです。
コールプット