AMGN 期权链 Amgen Inc.

到期日 Cboe delayed options data · 截至 18:33 UTC

每行对应一个行权价。左半部分为call，右半部分为put。买价/卖价为买卖双方当前报价；成交量为本交易日已成交合约数；未平仓量为持仓合约数。高亮行最接近当前股价。

本到期日定价的波动幅度约为 ±7.7% (401.85–469.05) · ATM IV 32.3% · P/C 未平仓量 0.71

看涨期权								行权价	认沽期权
买价	提问	成交量	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		买价	提问	成交量	OI	IV	Δ	Γ	Θ
214.40	217.80			103.1%	1.00	0.0001	0.000	220	0	1.54			114.3%	-0.00	0.0001	-0.013
204.50	207.85			98.5%	1.00	0.0001	0.000	230	0	4.30		1	128.4%	-0.00	0.0001	-0.015
194.25	198.00			89.0%	1.00	0.0001	0.000	240	0	4.30			120.9%	-0.00	0.0001	-0.016
184.55	187.90			85.9%	1.00	0.0001	0.000	250	0.0200	1.68		7	96.3%	-0.00	0.0001	-0.017
179.30	182.95		1	78.4%	1.00	0.0001	0.000	255	0	0.6700			81.4%	-0.00	0.0001	-0.018
174.55	177.95			80.0%	0.99	0.0001	0.000	260	0	0.6300		2	78.1%	-0.00	0.0002	-0.019
169.35	173.15			76.6%	0.99	0.0001	0.000	265	0	4.25		11	103.1%	-0.01	0.0002	-0.020
164.40	168.00			71.4%	0.99	0.0002	0.000	270	0	0.4400		8	69.6%	-0.01	0.0002	-0.021
159.25	163.15			68.2%	0.99	0.0002	0.000	275	0	0.4900		2	68.0%	-0.01	0.0002	-0.022
154.55	158.05			68.8%	0.99	0.0002	-0.000	280	0	0.4600		3	65.1%	-0.01	0.0002	-0.023
149.70	153.20		2	69.7%	0.99	0.0002	-0.002	285	0	0.6700		1	66.0%	-0.01	0.0003	-0.024
144.55	148.10			63.5%	0.99	0.0002	-0.004	290	0	0.4800	2	4	60.7%	-0.01	0.0003	-0.025
139.80	143.10			63.8%	0.99	0.0003	-0.006	295	0	0.5000		2	58.7%	-0.01	0.0003	-0.027
134.50	138.15			57.6%	0.99	0.0003	-0.008	300	0.0200	0.5200		31	57.0%	-0.01	0.0004	-0.029
129.55	133.20			56.2%	0.99	0.0004	-0.010	305	0	0.7400		39	57.2%	-0.01	0.0004	-0.030
124.50	128.50		2,194	56.5%	0.99	0.0004	-0.012	310	0.0300	0.7700		69	55.5%	-0.01	0.0005	-0.033
119.85	123.40			56.2%	0.99	0.0005	-0.015	315	0.0400	0.8100		42	53.7%	-0.01	0.0005	-0.035
114.80	118.30			52.2%	0.99	0.0005	-0.018	320	0.0600	0.6500		77	50.0%	-0.02	0.0006	-0.037
109.70	113.50		1	50.4%	0.98	0.0006	-0.021	325	0.0100	0.7400		15	48.1%	-0.02	0.0007	-0.040
105.00	108.50		1	50.2%	0.98	0.0007	-0.025	330	0.0100	0.8700		29	47.1%	-0.02	0.0008	-0.043
99.85	103.50			46.5%	0.98	0.0008	-0.029	335	0.0700	0.9500		43	45.9%	-0.02	0.0009	-0.047
94.95	98.70		8	46.2%	0.98	0.0009	-0.033	340	0	1.08		40	44.1%	-0.03	0.0011	-0.051
90.15	93.95		25	46.2%	0.97	0.0011	-0.038	345	0.0100	1.28		40	43.1%	-0.03	0.0012	-0.056
85.80	89.00		29	46.9%	0.97	0.0012	-0.043	350	0.1300	1.44	2	3,130	42.3%	-0.03	0.0014	-0.062
80.85	83.95		5	44.3%	0.96	0.0015	-0.050	355	0.3000	1.52		70	41.2%	-0.04	0.0017	-0.068
75.50	78.95		9	40.3%	0.96	0.0017	-0.057	360	0.5500	1.20	2	1,147	38.5%	-0.05	0.0020	-0.075
70.70	74.30		22	39.9%	0.95	0.0020	-0.066	365	0.7100	1.52		75	38.0%	-0.05	0.0023	-0.084
65.75	69.10		159	36.8%	0.94	0.0024	-0.077	370	0.9100	1.75	2	198	37.1%	-0.07	0.0027	-0.094
61.90	64.90		17	40.1%	0.93	0.0028	-0.089	375	1.36	1.93	1	162	36.5%	-0.08	0.0031	-0.106
56.85	60.10		28	37.6%	0.92	0.0034	-0.102	380	1.70	2.25	25	646	35.6%	-0.09	0.0037	-0.120
52.55	55.50	1	196	37.4%	0.90	0.0039	-0.118	385	2.10	2.82	11	415	35.1%	-0.11	0.0043	-0.135
47.75	51.50	2	99	36.8%	0.88	0.0046	-0.136	390	2.85	3.40	116	253	34.9%	-0.14	0.0049	-0.152
43.35	47.00		34	35.8%	0.85	0.0053	-0.154	395	3.40	4.70		156	35.0%	-0.16	0.0056	-0.170
39.55	43.00		1,072	36.0%	0.82	0.0060	-0.173	400	4.25	5.00	40	265	33.7%	-0.19	0.0063	-0.188
35.35	38.45		59	34.5%	0.79	0.0067	-0.192	405	5.40	6.20	5	1,070	33.7%	-0.23	0.0070	-0.205
31.15	34.05		273	33.0%	0.76	0.0074	-0.210	410	6.15	7.35	2	1,120	32.7%	-0.26	0.0077	-0.221
28.60	31.45	2	168	35.1%	0.72	0.0081	-0.227	415	8.10	8.85	32	389	33.1%	-0.30	0.0083	-0.235
26.75	28.90			34.0%	0.70	0.0084	-0.234	417.5	8.90	9.70		3	33.0%	-0.33	0.0086	-0.242
24.25	26.95	5	1,547	32.6%	0.67	0.0087	-0.241	420	9.75	10.85		136	33.1%	-0.35	0.0088	-0.247
23.25	26.50		27	34.4%	0.65	0.0089	-0.246	422.5	10.65	11.75		1	32.9%	-0.37	0.0090	-0.252
22.05	23.20	6	1,524	32.8%	0.63	0.0091	-0.251	425	11.70	12.50	3	86	32.6%	-0.39	0.0092	-0.255
19.80	21.65			31.9%	0.61	0.0094	-0.256	427.5	12.00	13.90			32.1%	-0.42	0.0094	-0.258
18.90	20.05	45	1,022	32.2%	0.58	0.0095	-0.259	430	12.70	14.95	3	74	31.6%	-0.44	0.0095	-0.260
17.75	18.65			32.3%	0.56	0.0096	-0.261	432.5	14.90	16.15	7		32.5%	-0.46	0.0096	-0.261
16.30	17.35	8	305	32.1%	0.53	0.0098	-0.263	435	16.25	17.30	1	52	32.5%	-0.49	0.0097	-0.261
14.25	16.25		13	31.3%	0.51	0.0098	-0.263	437.5	15.55	18.55		2	30.4%	-0.51	0.0097	-0.260
13.85	15.25	6	546	32.2%	0.49	0.0098	-0.262	440	18.85	20.00	2	43	32.3%	-0.54	0.0097	-0.259
12.85	14.10			32.3%	0.46	0.0098	-0.261	442.5	20.25	21.60			32.4%	-0.56	0.0097	-0.256
11.15	14.10	3	415	32.6%	0.44	0.0098	-0.258	445	21.10	23.00		13	31.6%	-0.58	0.0096	-0.252
10.55	13.05		3	32.9%	0.41	0.0097	-0.255	447.5	23.30	24.50			32.1%	-0.61	0.0095	-0.247
9.95	10.80	51	975	31.9%	0.39	0.0095	-0.250	450	24.90	26.05		19	32.0%	-0.63	0.0093	-0.242
8.40	10.40			31.6%	0.37	0.0094	-0.245	452.5	25.60	28.20			31.5%	-0.65	0.0091	-0.236
7.85	9.45	20	487	31.7%	0.34	0.0092	-0.239	455	27.50	29.85		1	31.5%	-0.67	0.0089	-0.229
7.55	8.40			31.9%	0.32	0.0090	-0.232	457.5	29.00	31.80			31.4%	-0.70	0.0087	-0.222
6.85	7.65	7	623	31.8%	0.30	0.0087	-0.225	460	31.75	33.70			32.5%	-0.72	0.0084	-0.214
5.40	7.20		2	31.1%	0.28	0.0084	-0.217	462.5	32.00	36.05			31.1%	-0.74	0.0081	-0.206
5.45	6.65	3	1,221	31.9%	0.26	0.0081	-0.209	465	34.00	38.05		1	31.3%	-0.75	0.0078	-0.197
4.65	5.30	6	216	31.9%	0.22	0.0075	-0.192	470	38.00	42.10		2	31.4%	-0.79	0.0072	-0.179
3.20	4.65		71	31.5%	0.19	0.0068	-0.174	475	41.80	46.20		1	30.7%	-0.82	0.0065	-0.161
3.05	3.65	4	63	32.1%	0.16	0.0061	-0.157	480	46.25	50.50			31.0%	-0.85	0.0058	-0.143
2.52	2.80	1	39	31.9%	0.14	0.0055	-0.140	485	50.50	55.15			31.1%	-0.87	0.0052	-0.126
1.52	2.63	1	43	31.7%	0.11	0.0048	-0.124	490	55.30	59.10			30.5%	-0.89	0.0045	-0.110
0.8500	3.05		47	33.1%	0.10	0.0042	-0.109	495	60.05	64.15			32.0%	-0.91	0.0040	-0.095
0.4100	1.91		351	30.9%	0.08	0.0037	-0.097	500	64.55	68.95			32.0%	-0.92	0.0034	-0.083
0.1700	2.00		10	32.2%	0.07	0.0032	-0.085	505	69.30	73.50			31.6%	-0.94	0.0030	-0.071
0.0900	1.84		5	33.0%	0.06	0.0028	-0.076	510	74.25	78.30			32.4%	-0.95	0.0026	-0.061
0	1.94		11	34.7%	0.05	0.0024	-0.067	515	79.00	83.20			32.6%	-0.95	0.0022	-0.053
0.0300	1.37		85	34.1%	0.04	0.0021	-0.060	520	83.85	88.00			32.5%	-0.96	0.0020	-0.046
0	1.39		3	35.5%	0.04	0.0018	-0.055	525	88.80	92.90			33.3%	-0.96	0.0017	-0.040
0.0200	1.06		12	35.4%	0.03	0.0016	-0.050	530	93.70	97.20			26.6%	-0.97	0.0015	-0.035
0.1300	0.9800	6	30	37.0%	0.03	0.0014	-0.046	535	99.25	102.30			35.5%	-0.97	0.0014	-0.031
0	1.05		15	38.0%	0.03	0.0013	-0.043	540	103.70	107.40			33.3%	-0.97	0.0012	-0.027
0	0.7900		1	37.7%	0.02	0.0012	-0.040	545	108.40	112.50			32.4%	-0.98	0.0011	-0.024
0.0200	0.7200		5	38.6%	0.02	0.0010	-0.037	550	113.35	117.15				-0.98	0.0010	-0.021
0	0.6600			39.1%	0.02	0.0010	-0.035	555	118.30	122.25				-0.98	0.0009	-0.018
0	0.6200		11	40.0%	0.02	0.0009	-0.033	560	123.25	127.15				-0.98	0.0008	-0.016
0	0.6000		1	41.0%	0.02	0.0008	-0.032	565	128.00	132.05				-0.98	0.0008	-0.014
0	0.5800			42.0%	0.01	0.0007	-0.030	570	133.20	136.90				-0.98	0.0007	-0.012
0	0.5600			43.0%	0.01	0.0007	-0.029	575	138.15	141.95				-0.99	0.0006	-0.010
0	0.5400			43.9%	0.01	0.0006	-0.028	580	143.10	147.00				-0.99	0.0006	-0.008
0	0.5300			44.9%	0.01	0.0006	-0.026	585	148.10	151.90				-0.99	0.0006	-0.007
0	0.7100			47.8%	0.01	0.0005	-0.025	590	153.05	156.95				-0.99	0.0005	-0.005

显示的行权价：标的价格 ±50% 范围内。内在价值 = max(0, 价格 − 行权价)（call）或 max(0, 行权价 − 价格)（put）；时间价值 = 期权价格 − 内在价值。希腊字母及隐含波动率来自交易所数据源的计算结果。

波动率微笑 — Nov 20, 2026

波动率页面 →

本到期日各行权价的隐含波动率。价外put通常定价高于call——即偏斜现象。

看涨期权看跌期权

AMGN 期权链 Amgen Inc.

波动率微笑 — Nov 20, 2026

非必需消费品

ETF

科技

金融服务

工业

必需消费品