AMGN optieketen Amgen Inc.

Vervaldatum Cboe delayed options data · per 00:33 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% (402.77–471.23) · ATM IV 32.7% · P/C open interest 0.71

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
217.40	220.40				1.00	0.0001	0.000	220	0	2.52			125.1%	-0.00	0.0001	-0.024
207.85	210.45				0.99	0.0001	0.000	230	0	3.60		1	125.6%	-0.01	0.0001	-0.025
197.50	200.50				0.99	0.0001	0.000	240	0	3.40			117.0%	-0.01	0.0001	-0.027
188.05	190.55				0.99	0.0001	-0.001	250	0.0200	1.80		7	98.7%	-0.01	0.0002	-0.028
182.95	185.55		1		0.99	0.0002	-0.002	255	0	1.47			92.4%	-0.01	0.0002	-0.029
177.75	180.50				0.99	0.0002	-0.004	260	0	1.07		2	85.3%	-0.01	0.0002	-0.030
173.10	175.50				0.99	0.0002	-0.005	265	0	3.45		11	100.4%	-0.01	0.0002	-0.031
167.50	170.65				0.99	0.0002	-0.007	270	0	1.04		8	79.4%	-0.01	0.0002	-0.032
162.65	166.50				0.99	0.0002	-0.009	275	0	1.09		2	77.3%	-0.01	0.0003	-0.033
157.65	160.65				0.99	0.0003	-0.010	280	0	1.06		3	74.3%	-0.01	0.0003	-0.034
153.10	155.70		2		0.99	0.0003	-0.012	285	0	1.07		1	71.8%	-0.01	0.0003	-0.036
148.30	150.70				0.99	0.0003	-0.014	290	0	1.08	2	4	69.3%	-0.01	0.0004	-0.037
143.15	145.75				0.99	0.0004	-0.016	295	0	0.7000		2	62.7%	-0.01	0.0004	-0.038
137.65	140.80				0.99	0.0004	-0.018	300	0.0200	1.72		31	69.5%	-0.01	0.0004	-0.040
132.85	136.30				0.99	0.0004	-0.020	305	0	1.35		39	64.0%	-0.01	0.0005	-0.042
127.70	131.00		2,194		0.99	0.0005	-0.022	310	0.0200	1.17		69	60.3%	-0.02	0.0005	-0.044
122.75	125.90				0.98	0.0005	-0.025	315	0.0400	1.21		42	58.3%	-0.02	0.0006	-0.046
117.95	120.80				0.98	0.0006	-0.028	320	0.0500	1.05		77	54.8%	-0.02	0.0007	-0.048
113.00	115.95		1		0.98	0.0007	-0.031	325	0.0600	1.14		15	53.2%	-0.02	0.0008	-0.051
108.05	111.00		1		0.98	0.0008	-0.034	330	0.1100	1.27		29	52.0%	-0.02	0.0008	-0.054
103.10	106.00				0.98	0.0008	-0.037	335	0.0500	1.55		43	51.0%	-0.03	0.0010	-0.057
98.15	101.55		8		0.97	0.0010	-0.041	340	0	1.50		40	48.0%	-0.03	0.0011	-0.061
93.95	96.00		25	32.6%	0.97	0.0011	-0.046	345	0	1.68		40	46.7%	-0.03	0.0012	-0.065
88.30	91.25		29		0.97	0.0012	-0.051	350	0.1200	1.84	2	3,130	45.6%	-0.04	0.0014	-0.070
83.80	86.35		5	31.9%	0.96	0.0014	-0.056	355	0.2000	1.74		70	43.1%	-0.04	0.0016	-0.075
79.15	81.50		9	35.2%	0.96	0.0017	-0.062	360	0.2000	1.63	2	1,147	40.3%	-0.05	0.0018	-0.081
74.30	76.65		22	35.0%	0.95	0.0019	-0.070	365	0.1900	1.95	1	75	39.2%	-0.05	0.0021	-0.088
68.85	71.85		159	30.8%	0.94	0.0022	-0.079	370	0.9100	2.67	6	198	41.4%	-0.06	0.0025	-0.097
64.10	67.10		17	31.5%	0.93	0.0026	-0.089	375	1.36	2.30	1	162	39.0%	-0.07	0.0029	-0.107
59.60	62.45		28	32.8%	0.92	0.0031	-0.101	380	1.70	2.46	25	646	37.7%	-0.09	0.0034	-0.119
55.60	58.00	1	196	34.9%	0.91	0.0036	-0.115	385	1.81	4.10	12	415	38.8%	-0.10	0.0039	-0.132
50.80	53.50	2	99	33.9%	0.89	0.0042	-0.131	390	1.05	4.65	126	253	35.6%	-0.12	0.0045	-0.148
46.65	49.45	1	34	33.2%	0.87	0.0048	-0.148	395	1.35	5.25		156	34.4%	-0.15	0.0051	-0.164
42.45	45.00		1,072	34.3%	0.84	0.0055	-0.167	400	3.50	5.75	41	265	35.7%	-0.17	0.0058	-0.182
37.50	41.00	2	59	32.8%	0.81	0.0062	-0.185	405	4.55	6.25	45	1,070	34.8%	-0.20	0.0065	-0.199
33.60	36.25		273	31.6%	0.78	0.0068	-0.203	410	5.30	8.50	2	1,120	35.3%	-0.24	0.0071	-0.216
29.90	33.25	2	168	32.6%	0.74	0.0075	-0.221	415	6.05	9.10	62	389	33.4%	-0.28	0.0078	-0.231
28.30	31.50			32.8%	0.72	0.0078	-0.229	417.5	6.55	10.50		3	33.8%	-0.30	0.0081	-0.238
26.80	29.60	5	1,547	32.8%	0.70	0.0081	-0.236	420	8.95	10.70		136	34.8%	-0.32	0.0083	-0.244
24.70	28.00		27	32.4%	0.68	0.0084	-0.243	422.5	8.15	11.45		1	32.7%	-0.34	0.0086	-0.250
22.90	26.50	8	1,524	32.2%	0.66	0.0087	-0.249	425	9.60	12.35	3	86	33.2%	-0.36	0.0088	-0.255
21.95	25.00	1		32.9%	0.64	0.0089	-0.254	427.5	11.55	13.35			34.1%	-0.38	0.0090	-0.259
21.05	22.25	51	1,022	32.2%	0.62	0.0092	-0.259	430	11.00	14.60	3	74	32.6%	-0.41	0.0092	-0.262
18.40	22.00			32.1%	0.59	0.0093	-0.262	432.5	12.70	15.40	7		32.9%	-0.43	0.0094	-0.264
18.50	19.55	53	305	32.5%	0.57	0.0094	-0.265	435	14.75	16.00	43	52	33.1%	-0.45	0.0095	-0.265
16.15	19.25		13	32.5%	0.55	0.0096	-0.267	437.5	14.95	18.10		2	33.0%	-0.48	0.0095	-0.266
14.40	18.00	6	546	31.9%	0.52	0.0096	-0.267	440	16.00	19.40	2	43	32.7%	-0.50	0.0096	-0.265
13.25	16.65			31.7%	0.50	0.0097	-0.267	442.5	18.50	20.65			33.7%	-0.52	0.0096	-0.264
12.25	15.65	3	415	32.0%	0.47	0.0097	-0.266	445	19.10	22.05		13	32.8%	-0.55	0.0096	-0.262
11.50	14.70		3	32.4%	0.45	0.0096	-0.264	447.5	21.40	23.50			33.6%	-0.57	0.0095	-0.259
10.25	13.65	60	975	32.1%	0.43	0.0096	-0.261	450	21.75	25.10		19	32.5%	-0.59	0.0094	-0.255
9.10	12.70			31.9%	0.40	0.0095	-0.258	452.5	23.35	26.60			32.4%	-0.62	0.0092	-0.250
8.20	11.70	21	487	31.7%	0.38	0.0093	-0.253	455	24.75	28.25		1	32.1%	-0.64	0.0091	-0.244
7.75	10.90			32.1%	0.36	0.0091	-0.247	457.5	26.70	29.95			32.3%	-0.66	0.0089	-0.238
7.75	8.80	7	623	31.6%	0.34	0.0090	-0.241	460	28.50	31.70			32.4%	-0.68	0.0087	-0.231
6.10	9.20		2	31.8%	0.31	0.0087	-0.234	462.5	30.45	33.50			32.5%	-0.70	0.0084	-0.224
5.40	8.85	5	1,221	32.1%	0.29	0.0085	-0.227	465	32.45	34.95		1	32.2%	-0.72	0.0082	-0.216
3.70	6.85	10	216	30.5%	0.25	0.0079	-0.211	470	35.70	39.10		2	31.9%	-0.76	0.0076	-0.199
2.98	6.60		71	31.9%	0.22	0.0073	-0.195	475	40.30	43.35		1	33.1%	-0.79	0.0070	-0.181
1.80	4.00	18	63	28.7%	0.19	0.0066	-0.177	480	44.05	47.10			32.0%	-0.82	0.0063	-0.163
0.7100	5.20	2	39	31.2%	0.16	0.0060	-0.160	485	48.90	51.95			33.8%	-0.85	0.0057	-0.146
0.0600	4.80	1	43	31.5%	0.14	0.0053	-0.143	490	53.05	55.70			32.4%	-0.87	0.0050	-0.129
0.8000	4.50	21	47	34.3%	0.12	0.0047	-0.128	495	57.85	60.40			33.5%	-0.89	0.0044	-0.114
0.3600	3.15		351	32.6%	0.10	0.0042	-0.115	500	62.45	65.65			35.2%	-0.91	0.0039	-0.101
0	2.00		10	30.2%	0.08	0.0036	-0.103	505	66.85	70.05			34.3%	-0.92	0.0034	-0.089
0	2.52		5	33.5%	0.07	0.0032	-0.093	510	71.65	75.15			35.9%	-0.93	0.0030	-0.079
0	2.18		11	34.1%	0.06	0.0028	-0.085	515	76.50	79.95			36.8%	-0.94	0.0027	-0.070
0.0300	1.40		85	32.9%	0.06	0.0025	-0.078	520	80.75	84.65			35.2%	-0.95	0.0024	-0.063
0	1.79		3	35.9%	0.05	0.0022	-0.072	525	86.15	89.65			38.3%	-0.95	0.0021	-0.057
0	1.46		12	36.0%	0.04	0.0020	-0.067	530	91.00	93.95			36.7%	-0.96	0.0019	-0.052
0	1.38	6	30	37.1%	0.04	0.0018	-0.063	535	95.85	98.85			37.2%	-0.96	0.0017	-0.048
0	1.45		15	38.8%	0.04	0.0016	-0.060	540	101.25	104.25			42.2%	-0.96	0.0016	-0.044
0	1.19		1	38.9%	0.03	0.0015	-0.057	545	105.55	109.05			39.8%	-0.97	0.0014	-0.041
0.0200	1.16		5	40.2%	0.03	0.0014	-0.055	550	110.55	114.25			42.4%	-0.97	0.0013	-0.038
0	2.89			48.8%	0.03	0.0013	-0.053	555	115.35	119.05			41.9%	-0.97	0.0012	-0.035
0	1.42		11	44.2%	0.03	0.0012	-0.051	560	120.15	124.00			41.8%	-0.97	0.0011	-0.033
0	1.20		1	44.2%	0.03	0.0011	-0.049	565	125.50	128.50			42.3%	-0.98	0.0010	-0.031
0	1.38			46.5%	0.02	0.0010	-0.047	570	130.45	133.95			46.4%	-0.98	0.0010	-0.029
0	0.9600			45.2%	0.02	0.0009	-0.046	575	135.50	138.85			47.6%	-0.98	0.0009	-0.027
0	1.14			47.6%	0.02	0.0009	-0.045	580	140.35	143.40			44.9%	-0.98	0.0008	-0.025
0	0.9300			47.3%	0.02	0.0008	-0.044	585	145.35	148.85			49.7%	-0.98	0.0008	-0.024
0	1.31			51.1%	0.02	0.0008	-0.042	590	150.40	153.80			51.1%	-0.98	0.0007	-0.022

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