AMGN cadeia de opções Amgen Inc.
Cboe delayed options data · em 21:48 UTC
Cada linha corresponde a um strike. A metade esquerda é a call, a metade direita é a put. Bid/ask são as cotações atuais de compradores e vendedores; volume é o número de contratos negociados na sessão; open interest são os contratos em aberto. A linha destacada é a mais próxima do preço da ação.
Este vencimento precifica um movimento de aproximadamente ±5.3% (419.77–466.97) · IV ATM 32.8% · P/C open interest 1.17
| CALLS | Strike | PUTS | ||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Bid | Perguntar | 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 | Bid | Perguntar | Vol | OI | IV | Δ | Γ | Θ | |
| 212.05 | 215.65 | 1.00 | 0.0000 | 0.000 | 230 | 0 | 4.30 | 162 | 189.8% | -0.00 | 0.0000 | -0.011 | ||||
| 202.05 | 205.95 | 1 | 1.00 | 0.0000 | 0.000 | 240 | 0 | 2.19 | 101 | 158.6% | -0.00 | 0.0000 | -0.012 | |||
| 192.10 | 195.75 | 1.00 | 0.0001 | 0.000 | 250 | 0 | 4.30 | 173 | 168.7% | -0.00 | 0.0001 | -0.013 | ||||
| 187.20 | 190.70 | 86.2% | 1.00 | 0.0001 | 0.000 | 255 | 0 | 4.30 | 163.7% | -0.00 | 0.0001 | -0.013 | ||||
| 182.25 | 185.60 | 1.00 | 0.0001 | 0.000 | 260 | 0 | 4.30 | 208 | 158.8% | -0.00 | 0.0001 | -0.014 | ||||
| 177.25 | 180.60 | 1.00 | 0.0001 | 0.000 | 265 | 0 | 4.30 | 3 | 153.9% | -0.00 | 0.0001 | -0.014 | ||||
| 172.25 | 175.65 | 1.00 | 0.0001 | 0.000 | 270 | 0 | 3.60 | 170 | 144.0% | -0.00 | 0.0001 | -0.015 | ||||
| 167.15 | 170.75 | 1.00 | 0.0001 | 0.000 | 275 | 0 | 0.3000 | 1,309 | 96.2% | -0.00 | 0.0001 | -0.016 | ||||
| 162.25 | 165.75 | 71.9% | 1.00 | 0.0001 | 0.000 | 280 | 0 | 0.3500 | 217 | 94.6% | -0.00 | 0.0001 | -0.017 | |||
| 157.10 | 160.65 | 1.00 | 0.0001 | 0.000 | 285 | 0 | 2.87 | 14 | 125.0% | -0.00 | 0.0001 | -0.017 | ||||
| 152.45 | 155.65 | 75.1% | 1.00 | 0.0001 | 0.000 | 290 | 0 | 1.21 | 613 | 104.3% | -0.00 | 0.0001 | -0.018 | |||
| 147.45 | 150.80 | 79.9% | 1.00 | 0.0001 | 0.000 | 295 | 0 | 4.30 | 21 | 126.5% | -0.00 | 0.0001 | -0.019 | |||
| 142.35 | 145.80 | 8 | 70.3% | 1.00 | 0.0002 | 0.000 | 300 | 0.0300 | 0.0600 | 1,259 | 70.4% | -0.00 | 0.0002 | -0.021 | ||
| 137.50 | 140.70 | 69.6% | 1.00 | 0.0002 | 0.000 | 305 | 0 | 4.30 | 53 | 117.8% | -0.00 | 0.0002 | -0.022 | |||
| 132.25 | 135.70 | 10 | 1.00 | 0.0002 | 0.000 | 310 | 0 | 1.01 | 1,184 | 87.4% | -0.00 | 0.0002 | -0.023 | |||
| 127.50 | 130.85 | 68.8% | 0.99 | 0.0002 | 0.000 | 315 | 0 | 1.50 | 96 | 89.5% | -0.00 | 0.0002 | -0.025 | |||
| 122.20 | 125.35 | 8 | 0.99 | 0.0003 | 0.000 | 320 | 0 | 0.7200 | 849 | 76.6% | -0.01 | 0.0003 | -0.026 | |||
| 118.00 | 120.75 | 2 | 71.3% | 0.99 | 0.0003 | 0.000 | 325 | 0 | 0.9600 | 301 | 76.7% | -0.01 | 0.0003 | -0.028 | ||
| 112.60 | 115.30 | 7 | 0.99 | 0.0003 | 0.000 | 330 | 0 | 0.7600 | 10 | 1,878 | 70.8% | -0.01 | 0.0003 | -0.030 | ||
| 107.15 | 110.80 | 10 | 0.99 | 0.0004 | 0.000 | 335 | 0 | 0.4200 | 10 | 44 | 62.2% | -0.01 | 0.0004 | -0.033 | ||
| 102.30 | 105.95 | 77 | 44.0% | 0.99 | 0.0005 | 0.000 | 340 | 0 | 0.2000 | 766 | 54.0% | -0.01 | 0.0005 | -0.036 | ||
| 97.20 | 100.85 | 1 | 0.99 | 0.0005 | 0.000 | 345 | 0 | 0.5000 | 1 | 42 | 57.9% | -0.01 | 0.0005 | -0.039 | ||
| 92.70 | 95.50 | 29 | 0.99 | 0.0006 | 0.000 | 350 | 0.0900 | 0.4500 | 61 | 644 | 55.6% | -0.01 | 0.0006 | -0.043 | ||
| 87.60 | 90.90 | 58 | 46.6% | 0.99 | 0.0007 | -0.002 | 355 | 0 | 0.6400 | 188 | 54.0% | -0.01 | 0.0007 | -0.047 | ||
| 82.60 | 86.00 | 19 | 45.8% | 0.98 | 0.0009 | -0.010 | 360 | 0 | 0.7600 | 177 | 52.4% | -0.02 | 0.0009 | -0.052 | ||
| 78.20 | 81.20 | 1 | 52.5% | 0.98 | 0.0010 | -0.018 | 365 | 0 | 2.18 | 81 | 60.0% | -0.02 | 0.0010 | -0.058 | ||
| 72.90 | 75.45 | 102 | 26.0% | 0.98 | 0.0012 | -0.028 | 370 | 0.0300 | 1.23 | 12 | 481 | 50.8% | -0.02 | 0.0012 | -0.065 | |
| 68.35 | 71.35 | 20 | 48.2% | 0.97 | 0.0015 | -0.039 | 375 | 0.0600 | 0.6500 | 187 | 43.2% | -0.03 | 0.0015 | -0.074 | ||
| 63.00 | 66.50 | 510 | 43.6% | 0.97 | 0.0018 | -0.053 | 380 | 0.2300 | 0.6700 | 2 | 577 | 41.9% | -0.03 | 0.0019 | -0.085 | |
| 58.25 | 61.50 | 43 | 42.0% | 0.96 | 0.0023 | -0.069 | 385 | 0.4000 | 0.7200 | 6 | 226 | 40.6% | -0.04 | 0.0023 | -0.099 | |
| 53.70 | 56.20 | 3 | 499 | 39.7% | 0.95 | 0.0028 | -0.088 | 390 | 0.5800 | 0.9100 | 5 | 326 | 39.7% | -0.05 | 0.0028 | -0.116 |
| 48.60 | 51.50 | 1,127 | 37.4% | 0.94 | 0.0035 | -0.112 | 395 | 0.5500 | 1.56 | 593 | 39.5% | -0.06 | 0.0035 | -0.137 | ||
| 43.95 | 46.80 | 1,041 | 36.9% | 0.92 | 0.0044 | -0.141 | 400 | 1.10 | 1.39 | 6 | 1,834 | 37.6% | -0.08 | 0.0044 | -0.164 | |
| 39.40 | 42.10 | 1 | 140 | 36.0% | 0.90 | 0.0054 | -0.175 | 405 | 1.52 | 1.94 | 4 | 228 | 37.4% | -0.10 | 0.0054 | -0.196 |
| 35.05 | 38.30 | 702 | 37.5% | 0.87 | 0.0065 | -0.212 | 410 | 1.99 | 2.61 | 11 | 767 | 36.8% | -0.13 | 0.0065 | -0.231 | |
| 30.00 | 34.00 | 240 | 35.0% | 0.83 | 0.0077 | -0.251 | 415 | 2.50 | 3.45 | 5 | 392 | 36.1% | -0.17 | 0.0077 | -0.268 | |
| 28.75 | 31.95 | 4 | 36.6% | 0.81 | 0.0083 | -0.270 | 417.5 | 1.96 | 3.80 | 80 | 33.6% | -0.19 | 0.0084 | -0.286 | ||
| 26.45 | 29.35 | 3 | 699 | 34.6% | 0.79 | 0.0090 | -0.289 | 420 | 3.40 | 4.20 | 34 | 2,776 | 35.5% | -0.21 | 0.0090 | -0.303 |
| 24.00 | 27.95 | 34.5% | 0.77 | 0.0096 | -0.307 | 422.5 | 3.25 | 4.75 | 16 | 92 | 33.7% | -0.23 | 0.0096 | -0.320 | ||
| 22.40 | 25.30 | 563 | 33.6% | 0.75 | 0.0102 | -0.324 | 425 | 4.65 | 5.15 | 9 | 328 | 34.6% | -0.26 | 0.0103 | -0.336 | |
| 21.25 | 23.10 | 2 | 33.9% | 0.72 | 0.0108 | -0.339 | 427.5 | 4.90 | 6.05 | 6 | 240 | 34.1% | -0.28 | 0.0109 | -0.350 | |
| 19.45 | 21.45 | 9 | 743 | 33.9% | 0.69 | 0.0114 | -0.353 | 430 | 5.75 | 7.30 | 852 | 35.3% | -0.31 | 0.0115 | -0.363 | |
| 16.75 | 19.70 | 50 | 32.1% | 0.66 | 0.0119 | -0.366 | 432.5 | 6.80 | 7.80 | 2 | 64 | 34.6% | -0.34 | 0.0120 | -0.375 | |
| 16.00 | 19.30 | 1 | 285 | 35.0% | 0.63 | 0.0123 | -0.376 | 435 | 7.65 | 8.40 | 117 | 34.0% | -0.37 | 0.0124 | -0.384 | |
| 14.45 | 16.75 | 29 | 33.4% | 0.60 | 0.0127 | -0.385 | 437.5 | 8.50 | 9.70 | 12 | 34.1% | -0.40 | 0.0128 | -0.392 | ||
| 12.95 | 14.85 | 2 | 7,122 | 32.5% | 0.57 | 0.0130 | -0.391 | 440 | 9.50 | 10.80 | 2,471 | 33.9% | -0.43 | 0.0131 | -0.397 | |
| 11.75 | 13.95 | 14 | 68 | 33.3% | 0.54 | 0.0132 | -0.395 | 442.5 | 9.85 | 11.65 | 30 | 15 | 32.3% | -0.47 | 0.0133 | -0.400 |
| 10.45 | 13.25 | 11 | 844 | 33.9% | 0.50 | 0.0133 | -0.397 | 445 | 10.50 | 13.85 | 30 | 32.7% | -0.50 | 0.0134 | -0.400 | |
| 9.35 | 11.50 | 1 | 38 | 33.1% | 0.47 | 0.0133 | -0.396 | 447.5 | 12.25 | 14.20 | 23 | 31.9% | -0.53 | 0.0134 | -0.398 | |
| 8.90 | 9.85 | 15 | 1,016 | 33.2% | 0.44 | 0.0132 | -0.392 | 450 | 13.60 | 16.60 | 3 | 33.1% | -0.57 | 0.0133 | -0.394 | |
| 7.75 | 8.90 | 9 | 33.0% | 0.41 | 0.0130 | -0.386 | 452.5 | 15.20 | 18.00 | 1 | 33.0% | -0.60 | 0.0131 | -0.387 | ||
| 7.00 | 8.00 | 528 | 33.3% | 0.38 | 0.0127 | -0.378 | 455 | 16.95 | 19.55 | 33.6% | -0.63 | 0.0128 | -0.377 | |||
| 5.95 | 7.10 | 9 | 32.9% | 0.35 | 0.0123 | -0.367 | 457.5 | 18.75 | 20.65 | 32.5% | -0.66 | 0.0125 | -0.365 | |||
| 5.35 | 6.40 | 11 | 780 | 33.2% | 0.32 | 0.0119 | -0.355 | 460 | 19.70 | 23.60 | 33.1% | -0.69 | 0.0120 | -0.352 | ||
| 4.45 | 5.75 | 6 | 32.9% | 0.29 | 0.0114 | -0.341 | 462.5 | 22.25 | 24.30 | 32.5% | -0.72 | 0.0115 | -0.337 | |||
| 4.00 | 5.45 | 4 | 169 | 33.8% | 0.26 | 0.0108 | -0.325 | 465 | 24.10 | 27.00 | 6 | 33.8% | -0.74 | 0.0110 | -0.320 | |
| 3.05 | 3.95 | 37 | 993 | 33.3% | 0.22 | 0.0097 | -0.292 | 470 | 28.15 | 31.50 | 2 | 35.1% | -0.79 | 0.0098 | -0.284 | |
| 2.46 | 3.00 | 6 | 448 | 33.7% | 0.17 | 0.0084 | -0.257 | 475 | 32.35 | 35.30 | 5 | 34.7% | -0.83 | 0.0086 | -0.247 | |
| 1.75 | 2.43 | 36 | 463 | 34.0% | 0.14 | 0.0072 | -0.223 | 480 | 36.35 | 39.85 | 1 | 14 | 34.5% | -0.87 | 0.0074 | -0.210 |
| 0.9100 | 3.15 | 1 | 14 | 36.7% | 0.11 | 0.0062 | -0.193 | 485 | 41.50 | 44.05 | 1 | 35.8% | -0.90 | 0.0063 | -0.177 | |
| 0.6300 | 1.70 | 12 | 41 | 34.3% | 0.09 | 0.0052 | -0.168 | 490 | 46.10 | 48.80 | 3 | 36.6% | -0.92 | 0.0052 | -0.148 | |
| 0.2600 | 2.04 | 16 | 36.8% | 0.08 | 0.0044 | -0.148 | 495 | 50.85 | 53.50 | 8 | 37.2% | -0.93 | 0.0046 | -0.124 | ||
| 0.1500 | 1.49 | 712 | 36.5% | 0.06 | 0.0037 | -0.134 | 500 | 55.05 | 58.75 | 101 | 37.2% | -0.95 | 0.0041 | -0.106 | ||
| 0 | 4.85 | 18 | 50.4% | 0.06 | 0.0032 | -0.123 | 505 | 59.95 | 63.55 | 37.8% | -0.96 | 0.0037 | -0.095 | |||
| 0.0200 | 1.94 | 48 | 42.8% | 0.05 | 0.0028 | -0.115 | 510 | 64.75 | 68.50 | 38.2% | -0.96 | 0.0034 | -0.088 | |||
| 0 | 4.60 | 46 | 55.0% | 0.04 | 0.0025 | -0.108 | 515 | 69.85 | 73.30 | 39.1% | -0.97 | 0.0031 | -0.082 | |||
| 0.0100 | 0.3800 | 157 | 36.1% | 0.04 | 0.0022 | -0.103 | 520 | 74.85 | 78.40 | 42.5% | -0.97 | 0.0029 | -0.075 | |||
| 0 | 4.35 | 7 | 66.5% | 0.03 | 0.0015 | -0.088 | 540 | 94.85 | 98.20 | 47.4% | -0.98 | 0.0018 | -0.083 | |||
| 0 | 4.30 | 5 | 75.4% | 0.02 | 0.0010 | -0.076 | 560 | 114.85 | 118.15 | 52.1% | -0.99 | 0.0012 | -0.088 | |||
Strikes exibidos: dentro de ±50% do preço do ativo subjacente. Valor intrínseco = max(0, preço − strike) para calls, max(0, strike − preço) para puts; extrínseco = preço da opção − intrínseco. Greeks e IV conforme calculados pelo feed da bolsa.
Sorriso de volatilidade — Sep 18, 2026
Página de volatilidade →Volatilidade implícita por strike para este vencimento. Puts fora do dinheiro geralmente apresentam IV mais alta do que calls — o skew.
callsputs