AMGN цепочка опционов Amgen Inc.

Экспирация Cboe delayed options data · по состоянию на 21:34 UTC

Каждая строка — один страйк. Левая половина — call, правая — put. Bid/ask — текущие котировки покупателей и продавцов; объём — количество контрактов, заключённых в эту сессию; открытый интерес — действующие контракты. Выделенная строка ближайшая к текущей цене акции.

Данная экспирация закладывает в цену движение примерно ±7.7% (392.57–458.23) · ATM IV 31.8% · P/C открытого интереса 0.69

CALLS								Strike	PUTS
Бид	Спросить	Объём	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		Бид	Спросить	Объём	OI	IV	Δ	Γ	Θ
203.50	207.50			83.6%	1.00	0.0001	0.000	220	0	3.60			126.4%	-0.00	0.0001	-0.011
193.50	197.50			72.8%	1.00	0.0001	0.000	230	0	3.60		1	118.8%	-0.00	0.0001	-0.012
183.50	187.55			64.7%	1.00	0.0001	0.000	240	0	1.80			98.8%	-0.00	0.0001	-0.013
173.55	177.60			62.8%	1.00	0.0001	0.000	250	0.0200	1.62		7	91.1%	-0.00	0.0001	-0.015
168.60	172.65		1	64.8%	1.00	0.0001	0.000	255	0	1.43			86.2%	-0.00	0.0001	-0.015
163.60	167.65			60.1%	1.00	0.0001	0.000	260	0	1.23		2	81.3%	-0.00	0.0002	-0.016
158.65	162.70			61.3%	1.00	0.0001	0.000	265	0	1.84		11	83.8%	-0.01	0.0002	-0.017
153.65	157.75			59.5%	0.99	0.0002	0.000	270	0	1.44		8	77.6%	-0.01	0.0002	-0.018
148.70	152.70			55.5%	0.99	0.0002	0.000	275	0	1.25		2	73.2%	-0.01	0.0002	-0.019
143.70	147.80			55.9%	0.99	0.0002	0.000	280	0	0.7000		3	64.7%	-0.01	0.0002	-0.020
138.85	142.80		2	56.9%	0.99	0.0002	-0.001	285	0	1.07		1	66.2%	-0.01	0.0003	-0.021
133.95	137.80			55.9%	0.99	0.0003	-0.003	290	0	1.07		4	63.7%	-0.01	0.0003	-0.023
129.00	132.90			55.6%	0.99	0.0003	-0.005	295	0	0.9400		2	60.0%	-0.01	0.0004	-0.024
124.00	127.85			51.8%	0.99	0.0004	-0.007	300	0.0200	1.12		31	59.3%	-0.01	0.0004	-0.026
119.00	122.90			49.8%	0.99	0.0004	-0.009	305	0	1.15		39	56.9%	-0.01	0.0005	-0.028
114.00	118.00		2,194	48.7%	0.99	0.0005	-0.011	310	0.0200	1.57		69	57.5%	-0.01	0.0005	-0.030
109.50	113.00			51.5%	0.99	0.0005	-0.014	315	0.0300	1.61		42	55.4%	-0.01	0.0006	-0.032
104.00	108.05			44.0%	0.99	0.0006	-0.018	320	0.0300	0.7700	3	78	46.9%	-0.02	0.0007	-0.035
99.25	103.15		1	45.4%	0.98	0.0007	-0.021	325	0.0600	1.56		15	50.3%	-0.02	0.0008	-0.038
94.10	98.20		1	41.7%	0.98	0.0008	-0.025	330	0	2.80		29	53.3%	-0.02	0.0010	-0.042
89.75	93.20			44.4%	0.98	0.0010	-0.029	335	0.0500	0.9800		43	41.9%	-0.03	0.0011	-0.046
84.35	88.30		8	39.7%	0.97	0.0012	-0.034	340	0	1.31	2	40	41.4%	-0.03	0.0013	-0.051
79.50	83.45		25	39.3%	0.97	0.0014	-0.040	345	0	2.48		40	44.3%	-0.03	0.0016	-0.057
74.50	78.50		29	37.1%	0.96	0.0016	-0.047	350	0.1200	1.67		3,130	39.0%	-0.04	0.0018	-0.064
69.70	73.70		5	36.7%	0.96	0.0019	-0.055	355	0.2000	4.05		70	44.6%	-0.05	0.0022	-0.072
65.00	68.85		9	36.1%	0.95	0.0023	-0.065	360	0.9500	2.58		1,147	40.0%	-0.06	0.0026	-0.082
60.80	64.15		22	37.2%	0.94	0.0028	-0.076	365	0.3000	2.26	10	65	34.6%	-0.07	0.0031	-0.093
55.45	59.75		159	35.3%	0.92	0.0033	-0.090	370	1.25	3.10	15	191	36.8%	-0.09	0.0036	-0.106
51.50	55.15		17	36.1%	0.91	0.0039	-0.105	375	0.0100	2.30	7	162	28.9%	-0.11	0.0042	-0.121
46.95	50.80		28	35.5%	0.89	0.0046	-0.122	380	1.70	2.91	3	645	31.9%	-0.13	0.0049	-0.137
42.00	46.45		196	33.9%	0.86	0.0053	-0.140	385	2.06	5.45	322	178	34.3%	-0.15	0.0057	-0.155
37.75	42.00		99	33.0%	0.83	0.0061	-0.158	390	2.91	6.40	32	262	34.0%	-0.19	0.0064	-0.172
33.95	38.00		34	33.1%	0.80	0.0069	-0.176	395	3.00	7.30	1	155	32.1%	-0.22	0.0072	-0.189
30.65	34.25	16	1,071	33.6%	0.76	0.0076	-0.193	400	4.15	6.80	21	252	29.6%	-0.26	0.0079	-0.204
26.10	30.80		59	32.4%	0.72	0.0084	-0.209	405	5.80	10.30	1,056	233	32.2%	-0.30	0.0086	-0.218
22.85	27.20	1	274	32.2%	0.68	0.0090	-0.223	410	7.50	11.65	60	1,128	31.6%	-0.34	0.0092	-0.229
19.70	24.00		168	32.0%	0.63	0.0096	-0.233	415	9.50	13.70	316	131	31.7%	-0.39	0.0097	-0.237
19.15	22.50			32.9%	0.61	0.0098	-0.237	417.5	10.50	14.75	3		31.5%	-0.42	0.0099	-0.240
18.05	21.10	35	1,549	33.1%	0.58	0.0100	-0.240	420	12.10	15.60	19	136	31.6%	-0.44	0.0100	-0.242
15.85	19.15	29		31.6%	0.56	0.0101	-0.243	422.5	13.40	16.45	1		31.3%	-0.47	0.0101	-0.243
14.15	18.40	2	1,526	31.7%	0.53	0.0102	-0.244	425	14.55	18.55	10	85	32.0%	-0.49	0.0101	-0.243
12.85	17.15			31.4%	0.51	0.0102	-0.245	427.5	15.50	19.65			31.3%	-0.52	0.0101	-0.242
11.70	16.00	478	595	31.4%	0.48	0.0102	-0.245	430	16.70	20.65	21	79	30.7%	-0.54	0.0101	-0.241
11.65	14.90			32.4%	0.46	0.0102	-0.243	432.5	18.15	22.45			31.0%	-0.57	0.0100	-0.238
11.50	13.85	34	294	33.3%	0.43	0.0101	-0.241	435	20.60	24.10	3	50	32.0%	-0.59	0.0099	-0.235
10.00	12.90	26		32.8%	0.41	0.0100	-0.239	437.5	21.35	25.70	3		31.2%	-0.61	0.0097	-0.231
8.80	10.15	166	462	30.5%	0.38	0.0098	-0.235	440	23.00	27.45	1	43	31.3%	-0.64	0.0095	-0.227
7.70	11.45			32.5%	0.36	0.0096	-0.230	442.5	24.60	29.00			31.0%	-0.66	0.0093	-0.221
6.15	10.00	4	413	31.0%	0.34	0.0093	-0.225	445	27.15	30.95		13	32.1%	-0.68	0.0090	-0.215
5.85	9.70	9		31.9%	0.32	0.0091	-0.220	447.5	29.15	32.70			32.3%	-0.70	0.0088	-0.209
6.00	7.35	146	861	30.9%	0.30	0.0088	-0.213	450	30.10	34.35		19	31.0%	-0.72	0.0085	-0.202
4.15	8.40	2		31.5%	0.28	0.0085	-0.207	452.5	32.95	36.50			32.5%	-0.74	0.0081	-0.195
3.55	7.85	29	470	31.5%	0.26	0.0082	-0.200	455	34.00	38.25		1	31.1%	-0.76	0.0078	-0.188
3.00	7.50			31.7%	0.24	0.0078	-0.193	457.5	35.90	40.50			31.3%	-0.78	0.0075	-0.180
2.57	5.50	71	585	29.8%	0.22	0.0075	-0.185	460	38.00	42.50			31.4%	-0.79	0.0072	-0.172
2.53	6.40	3		32.2%	0.21	0.0071	-0.177	462.5	40.15	44.50			31.4%	-0.81	0.0068	-0.164
1.73	6.00	1,065	317	31.7%	0.19	0.0068	-0.170	465	42.25	46.50		1	31.2%	-0.82	0.0065	-0.157
1.20	4.05	13	212	30.0%	0.16	0.0061	-0.154	470	46.60	51.00		2	31.7%	-0.85	0.0058	-0.141
0.8200	4.85	2	71	32.9%	0.14	0.0055	-0.140	475	51.00	55.50		1	31.8%	-0.87	0.0052	-0.126
0.4500	4.00	6	57	32.7%	0.12	0.0048	-0.126	480	55.70	59.85			31.9%	-0.89	0.0046	-0.112
0.3700	3.90	2	39	34.3%	0.10	0.0043	-0.112	485	60.30	64.50			32.1%	-0.91	0.0040	-0.098
0	3.65		43	34.8%	0.09	0.0037	-0.100	490	65.00	69.50			33.2%	-0.92	0.0035	-0.086
0.1000	3.20		47	35.8%	0.07	0.0033	-0.090	495	69.70	73.90			32.3%	-0.93	0.0031	-0.076
0.3600	1.20	43	363	32.0%	0.06	0.0029	-0.080	500	74.50	78.90			33.3%	-0.94	0.0027	-0.066
0	2.72		10	37.6%	0.05	0.0025	-0.072	505	79.25	83.50			32.5%	-0.95	0.0024	-0.058
0	3.40		5	41.3%	0.05	0.0022	-0.065	510	84.15	88.95			34.7%	-0.96	0.0021	-0.051
0	3.65		11	43.6%	0.04	0.0020	-0.059	515	88.95	93.50			34.3%	-0.96	0.0018	-0.044
0.2500	1.40		85	38.5%	0.04	0.0017	-0.054	520	93.90	98.45			35.0%	-0.97	0.0016	-0.039
0	3.05		3	45.1%	0.03	0.0015	-0.050	525	98.90	103.05			33.7%	-0.97	0.0014	-0.035
0	3.75		12	48.8%	0.03	0.0014	-0.046	530	103.75	108.00			33.3%	-0.97	0.0013	-0.031
0	3.90		30	50.8%	0.03	0.0012	-0.043	535	108.70	113.00			34.4%	-0.98	0.0012	-0.027
0	3.70		15	51.7%	0.02	0.0011	-0.040	540	113.65	118.00			35.5%	-0.98	0.0010	-0.024
0	3.65		1	53.1%	0.02	0.0010	-0.038	545	118.60	123.00			36.5%	-0.98	0.0010	-0.021
0.0500	3.10		5	53.0%	0.02	0.0009	-0.036	550	123.55	127.95			36.9%	-0.98	0.0009	-0.019
0	3.65			56.1%	0.02	0.0008	-0.034	555	128.50	132.75			39.9%	-0.98	0.0008	-0.017
0	3.65		11	57.5%	0.02	0.0008	-0.033	560	133.80	137.65			39.6%	-0.98	0.0007	-0.015
0	4.35		1	61.1%	0.02	0.0007	-0.031	565	138.80	142.65			41.3%	-0.98	0.0007	-0.013
0	3.65			60.4%	0.01	0.0007	-0.030	570	143.75	147.55			40.7%	-0.99	0.0006	-0.011
0	3.65			61.8%	0.01	0.0006	-0.029	575	148.75	152.55			42.5%	-0.99	0.0006	-0.009
0	4.30			65.2%	0.01	0.0006	-0.028	580	153.65	157.55			42.5%	-0.99	0.0006	-0.008
0	4.30			66.6%	0.01	0.0005	-0.027	585	158.65	162.50			43.4%	-0.99	0.0005	-0.006
0	3.60			65.6%	0.01	0.0005	-0.026	590	163.60	167.50			44.3%	-0.99	0.0005	-0.005

Отображаемые страйки: в пределах ±50% от цены базового актива. Внутренняя стоимость = max(0, цена − страйк) для call, max(0, страйк − цена) для put; внешняя = цена опциона − внутренняя стоимость. Греки и IV, рассчитанные на основе биржевого фида.

Улыбка волатильности — Nov 20, 2026

Страница волатильности →

Подразумеваемая волатильность по страйку для данного срока экспирации. Путы вне денег обычно имеют более высокую IV, чем коллы, — это и есть скос.

call-опционыput-опционы

AMGN цепочка опционов Amgen Inc.

Улыбка волатильности — Nov 20, 2026

Потребительский цикличный

ETF

Технологии

Финансовые услуги

Промышленность

Потребительский защитный