AMGN optieketen Amgen Inc.

Vervaldatum Cboe delayed options data · per 18:33 UTC

Elke rij is één strike. De linkerhelft is de call, de rechterhelft de put. Bied/laat zijn de huidige prijzen van kopers en verkopers; volume is het aantal verhandelde contracten in deze sessie; open interest zijn de uitstaande contracten. De gemarkeerde rij ligt het dichtst bij de aandelenkoers.

Deze vervaldatum inprijst een beweging van ongeveer ±7.8% (394.99–461.69) · ATM IV 32.1% · P/C open interest 0.69

CALLS								Strike	PUTS
Biedprijs	Vraag	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		Biedprijs	Vraag	Vol	OI	IV	Δ	Γ	Θ
207.20	210.90			92.8%	1.00	0.0001	0.000	220	0	0.6100			97.0%	-0.00	0.0001	-0.012
197.20	200.90			84.5%	1.00	0.0001	0.000	230	0	0.6200		1	91.2%	-0.00	0.0001	-0.013
187.25	190.95			79.9%	1.00	0.0001	0.000	240	0	0.6200			85.5%	-0.00	0.0001	-0.014
177.30	181.00			75.3%	1.00	0.0001	0.000	250	0.0200	0.4300		7	76.8%	-0.00	0.0001	-0.015
172.35	176.15		1	76.4%	1.00	0.0001	0.000	255	0	0.6300			77.4%	-0.00	0.0001	-0.016
167.35	171.00			69.5%	1.00	0.0001	0.000	260	0	0.6300		2	74.8%	-0.00	0.0002	-0.017
162.35	166.00			66.0%	0.99	0.0001	0.000	265	0	0.8400		11	75.1%	-0.01	0.0002	-0.018
157.40	161.10			66.5%	0.99	0.0002	0.000	270	0	0.6400		8	69.8%	-0.01	0.0002	-0.019
152.40	156.10			63.2%	0.99	0.0002	0.000	275	0	0.4500		2	64.3%	-0.01	0.0002	-0.020
147.65	151.05			64.0%	0.99	0.0002	0.000	280	0	0.5000		3	62.7%	-0.01	0.0002	-0.021
142.50	146.15		2	60.0%	0.99	0.0002	-0.002	285	0	0.4700		1	59.9%	-0.01	0.0003	-0.022
137.50	141.35			60.4%	0.99	0.0003	-0.004	290	0	0.5100		4	58.2%	-0.01	0.0003	-0.024
132.75	136.20			58.9%	0.99	0.0003	-0.006	295	0	0.5400		2	56.3%	-0.01	0.0004	-0.025
127.55	131.40			56.0%	0.99	0.0004	-0.008	300	0.0200	0.5200		31	54.0%	-0.01	0.0004	-0.027
122.60	126.30			52.5%	0.99	0.0004	-0.010	305	0	0.5500		39	51.9%	-0.01	0.0005	-0.029
117.55	121.45		2,194	51.1%	0.99	0.0004	-0.012	310	0.0300	0.5700		69	50.3%	-0.01	0.0005	-0.031
113.25	116.40			54.7%	0.99	0.0005	-0.015	315	0.0300	0.6100		42	48.5%	-0.01	0.0006	-0.033
107.70	110.75				0.99	0.0006	-0.018	320	0.0800	0.4000	1	78	44.5%	-0.02	0.0007	-0.036
102.95	106.05		1	43.1%	0.98	0.0007	-0.021	325	0.0100	0.7600		15	45.4%	-0.02	0.0008	-0.039
97.80	101.65		1	45.2%	0.98	0.0008	-0.025	330	0.0300	0.8600		29	44.2%	-0.02	0.0009	-0.043
92.90	96.75			44.2%	0.98	0.0009	-0.030	335	0.0500	0.9800		43	43.0%	-0.02	0.0011	-0.047
87.95	91.80		8	42.4%	0.97	0.0011	-0.035	340	0.1000	1.12		40	41.9%	-0.03	0.0012	-0.052
83.05	86.90		25	41.1%	0.97	0.0013	-0.040	345	0.0600	1.27		40	40.3%	-0.03	0.0014	-0.057
78.15	82.00		29	39.7%	0.97	0.0015	-0.047	350	0.1300	1.47		3,130	39.3%	-0.04	0.0017	-0.064
73.30	77.15		5	38.7%	0.96	0.0018	-0.054	355	0.3600	1.70		70	39.0%	-0.05	0.0020	-0.071
68.75	71.55		9	35.5%	0.95	0.0021	-0.064	360	0.9500	1.25		1,147	37.1%	-0.06	0.0024	-0.081
64.60	66.80		22	37.3%	0.94	0.0025	-0.074	365	1.01	1.79	10	65	36.7%	-0.07	0.0028	-0.091
59.70	62.10		159	35.8%	0.93	0.0030	-0.087	370	1.42	2.40	15	191	36.9%	-0.08	0.0033	-0.103
55.10	57.50		17	35.4%	0.91	0.0035	-0.101	375	1.77	2.30	7	162	34.9%	-0.10	0.0038	-0.118
49.90	53.00		28	33.4%	0.89	0.0042	-0.117	380	2.26	3.55	1	645	35.9%	-0.12	0.0045	-0.134
46.35	49.00		196	35.5%	0.87	0.0048	-0.135	385	2.89	3.75	312	178	34.5%	-0.14	0.0052	-0.151
41.20	44.50		99	33.2%	0.85	0.0055	-0.154	390	3.80	4.30	2	262	33.9%	-0.17	0.0059	-0.169
37.05	40.50		34	33.1%	0.81	0.0063	-0.173	395	4.50	5.35		155	33.4%	-0.20	0.0066	-0.186
33.60	36.50	15	1,071	33.5%	0.78	0.0070	-0.191	400	5.95	6.45	14	252	33.5%	-0.24	0.0073	-0.203
29.30	32.45		59	32.1%	0.74	0.0077	-0.209	405	7.20	7.85	1,054	233	33.2%	-0.28	0.0080	-0.218
26.45	29.30	1	274	33.2%	0.70	0.0083	-0.224	410	8.75	9.50	3	1,128	33.0%	-0.32	0.0085	-0.232
22.50	25.75		168	32.1%	0.66	0.0089	-0.236	415	10.50	11.50	308	131	33.0%	-0.36	0.0090	-0.242
21.70	23.50			32.1%	0.64	0.0091	-0.242	417.5	11.30	12.85			33.1%	-0.39	0.0092	-0.246
20.30	22.00		1,549	32.2%	0.61	0.0093	-0.246	420	11.75	13.95		136	32.5%	-0.41	0.0094	-0.249
18.00	20.60			31.2%	0.59	0.0095	-0.250	422.5	12.55	15.15			32.2%	-0.43	0.0095	-0.251
17.00	19.30	2	1,526	31.6%	0.56	0.0096	-0.252	425	14.25	16.10	3	85	32.4%	-0.46	0.0096	-0.253
15.95	18.00			31.8%	0.54	0.0097	-0.254	427.5	15.30	17.45			32.3%	-0.48	0.0097	-0.253
14.50	16.75	16	595	31.6%	0.52	0.0098	-0.255	430	17.15	18.80	11	79	32.9%	-0.51	0.0097	-0.253
13.50	15.60			31.7%	0.49	0.0098	-0.255	432.5	18.15	20.10			32.4%	-0.53	0.0097	-0.252
12.85	14.55	4	294	32.3%	0.47	0.0098	-0.254	435	20.25	21.50	2	50	33.0%	-0.55	0.0096	-0.249
12.30	13.20	5		32.4%	0.44	0.0097	-0.252	437.5	21.10	23.10			32.4%	-0.58	0.0096	-0.246
11.15	12.10	111	462	32.1%	0.42	0.0096	-0.249	440	22.65	24.55	1	43	32.3%	-0.60	0.0094	-0.242
9.85	11.55			32.1%	0.40	0.0095	-0.245	442.5	24.35	26.15			32.4%	-0.62	0.0093	-0.238
9.40	10.50	2	413	32.4%	0.37	0.0094	-0.241	445	25.50	27.75		13	31.7%	-0.65	0.0091	-0.232
8.30	9.70			32.1%	0.35	0.0092	-0.235	447.5	27.60	30.70			33.5%	-0.67	0.0089	-0.226
7.90	8.65	106	861	32.2%	0.33	0.0090	-0.230	450	29.00	31.65		19	32.2%	-0.69	0.0087	-0.220
6.85	8.30			32.2%	0.31	0.0087	-0.223	452.5	30.90	33.55			32.4%	-0.71	0.0084	-0.213
6.55	7.30	5	470	32.2%	0.29	0.0084	-0.216	455	32.55	36.10		1	33.0%	-0.73	0.0081	-0.205
5.65	7.00			32.3%	0.27	0.0082	-0.209	457.5	35.00	37.60			33.1%	-0.75	0.0078	-0.197
5.30	5.95	7	585	31.9%	0.25	0.0079	-0.201	460	36.60	39.60			32.8%	-0.76	0.0076	-0.189
4.50	6.00			32.3%	0.23	0.0076	-0.193	462.5	38.45	41.45			32.4%	-0.78	0.0072	-0.180
4.35	4.95	1,051	317	32.0%	0.22	0.0072	-0.185	465	40.85	43.95		1	33.6%	-0.80	0.0069	-0.172
3.55	4.05	10	212	32.0%	0.18	0.0066	-0.168	470	44.00	47.90		2	31.8%	-0.83	0.0062	-0.155
2.71	4.35	2	71	33.6%	0.16	0.0059	-0.151	475	48.05	52.80		1	32.4%	-0.85	0.0056	-0.138
2.30	2.87	6	57	32.5%	0.13	0.0052	-0.135	480	52.80	56.90			32.4%	-0.88	0.0050	-0.121
1.64	4.00	2	39	35.4%	0.11	0.0046	-0.120	485	57.95	61.10			33.2%	-0.90	0.0044	-0.106
1.07	3.25		43	34.7%	0.09	0.0041	-0.106	490	62.35	65.35			31.9%	-0.91	0.0038	-0.093
0.6100	2.76		47	34.4%	0.08	0.0036	-0.094	495	67.35	70.55			34.4%	-0.93	0.0033	-0.081
0.7900	1.20	40	363	32.2%	0.07	0.0031	-0.084	500	71.80	75.30			33.9%	-0.94	0.0029	-0.070
0.0800	2.32		10	35.2%	0.06	0.0027	-0.074	505	76.90	80.10			35.4%	-0.95	0.0025	-0.060
0.0900	1.92		5	35.5%	0.05	0.0024	-0.066	510	81.05	85.40			35.2%	-0.95	0.0022	-0.052
0	1.76		11	36.1%	0.04	0.0021	-0.059	515	85.95	90.15			35.4%	-0.96	0.0019	-0.045
0.2500	1.39		85	37.2%	0.04	0.0018	-0.054	520	90.80	95.15			36.4%	-0.96	0.0017	-0.039
0	1.43		3	37.6%	0.03	0.0016	-0.049	525	95.70	99.75			35.4%	-0.97	0.0015	-0.034
0.0200	1.26		12	38.4%	0.03	0.0014	-0.045	530	100.65	104.50			34.9%	-0.97	0.0013	-0.030
0	1.14		30	39.0%	0.03	0.0013	-0.041	535	105.55	109.50			35.7%	-0.98	0.0012	-0.026
0	1.03		15	39.7%	0.02	0.0011	-0.038	540	110.50	114.45			36.4%	-0.98	0.0011	-0.023
0	0.9800		1	40.6%	0.02	0.0010	-0.036	545	115.45	119.30			35.9%	-0.98	0.0010	-0.020
0.0500	0.8500		5	41.4%	0.02	0.0009	-0.034	550	120.40	124.25			36.4%	-0.98	0.0009	-0.017
0	0.7800			41.7%	0.02	0.0008	-0.032	555	125.35	129.20			36.6%	-0.98	0.0008	-0.015
0	0.7200		11	42.4%	0.02	0.0008	-0.030	560	130.30	134.15			36.7%	-0.98	0.0007	-0.013
0	0.6700		1	43.2%	0.01	0.0007	-0.028	565	135.25	139.15			37.6%	-0.99	0.0007	-0.011
0	0.6200			43.9%	0.01	0.0006	-0.027	570	140.25	144.00			35.9%	-0.99	0.0006	-0.009
0	0.5800			44.6%	0.01	0.0006	-0.026	575	145.20	149.00			36.6%	-0.99	0.0006	-0.007
0	0.6000			46.0%	0.01	0.0006	-0.025	580	150.20	154.00			39.0%	-0.99	0.0005	-0.005
0	0.5400			46.4%	0.01	0.0005	-0.024	585	155.15	159.00			39.7%	-0.99	0.0005	-0.004
0	0.5300			47.3%	0.01	0.0005	-0.023	590	160.15	164.00			41.9%	-0.99	0.0004	-0.002

Getoonde uitoefenprijzen: binnen ±50% van de koers van de onderliggende waarde. Intrinsieke waarde = max(0, koers − uitoefenprijs) voor calls, max(0, uitoefenprijs − koers) voor puts; extrinsieke waarde = optieprijs − intrinsieke waarde. Grieken en IV zoals berekend door de beursfeed.

Volatiliteitsglimlach — Nov 20, 2026

Volatiliteitspagina →

Impliciete volatiliteit per strike voor deze expiratie. Out-of-the-money puts worden doorgaans geprijsd met een hogere IV dan calls — de skew.

callsputs

AMGN optieketen Amgen Inc.

Volatiliteitsglimlach — Nov 20, 2026

Cyclische consumptiegoederen

ETF

Technologie

Financiële dienstverlening

Industrie

Defensieve consumptiegoederen