opzioni / AMGN Amgen Inc.

tutti i titoli  ·  titoli  ·  analisi AMGN  ·  dashboard
← 01/10 Seduta del 02/10/2026 completa 05/10 →
Spot 403.00  ·  352 contratti su 5 scadenze  ·  fonte ibkr  ·  catturata 03/10 00:39 UTC
09/10/267g 16/10/2614g 30/10/2628g 18/12/2677g 19/03/27168g
CALLStrikePUT
OIBidAskMidDeltaIV IVDeltaMidBidAskOI
— 76.10 80.50 78.30 — — 325 — — — — 4.30 —
— 71.10 75.50 73.30 — — 330 — — — — 4.30 —
— 66.10 70.50 68.30 — — 335 — — — — 4.30 —
— 61.05 65.50 63.27 — — 340 — — — — 1.80 —
— 56.15 60.65 58.40 — — 345 — — — — 4.30 —
— 51.10 55.60 53.35 — — 350 — — — — 4.30 —
— 46.75 50.60 48.67 — — 355 — — — — 4.30 —
— 44.40 47.85 46.12 — — 357.5 — — — — 3.80 —
— 41.90 45.05 43.48 — — 360 — — — — 3.60 —
— 39.40 42.60 41.00 — — 362.5 — — — — 4.00 —
— 36.20 40.70 38.45 — — 365 — — — — 4.35 —
— 34.35 38.20 36.27 — — 367.5 — — — — 4.35 —
— 31.65 35.70 33.67 — — 370 — — — — 3.85 —
— 29.50 33.00 31.25 — — 372.5 — — — — 4.05 —
— 26.40 30.50 28.45 — — 375 — — — — 2.75 —
— 24.60 28.10 26.35 — — 377.5 — — — — 3.90 —
— 22.20 25.65 23.93 — — 380 — — — — 2.40 —
— 19.85 23.30 21.57 — — 382.5 — — — — 1.22 —
— 17.50 20.95 19.23 — — 385 — — 0.55 0.29 0.80 —
— 15.20 18.20 16.70 — — 387.5 — — — — 4.90 —
— 12.80 16.80 14.80 — — 390 — — — — 2.00 —
— 11.00 13.75 12.38 — — 392.5 — — 1.46 0.88 2.04 —
— 9.15 12.70 10.93 — — 395 — — 2.35 0.30 4.40 —
4 6.55 10.90 8.72 — — 397.5 — — 2.88 0.90 4.85 —
— 5.25 8.95 7.10 — — 400 — — 4.50 3.30 5.70 —
— 3.60 7.85 5.72 — — 402.5 — — 4.85 3.50 6.20 —
— 3.35 5.75 4.55 — — 405 — — 6.53 5.00 8.05 —
— 1.50 5.60 3.55 — — 407.5 — — 7.47 7.10 7.85 —
— 2.07 4.75 3.41 — — 410 — — 9.18 7.25 11.10 —
— 1.14 4.35 2.75 — — 412.5 — — 10.93 9.05 12.80 —
— 1.40 2.03 1.72 — — 415 — — 12.90 11.10 14.70 —
— — 4.90 — — — 417.5 — — 15.32 13.15 17.50 —
— 0.01 1.15 0.58 — — 420 — — 17.82 16.25 19.40 —
— — 3.05 — — — 422.5 — — 19.80 18.25 21.35 —
— 0.34 0.64 0.49 — — 425 — — 21.98 20.25 23.70 —
— — 1.24 — — — 427.5 — — 24.62 22.65 26.60 —
— — 3.70 — — — 430 — — 26.82 25.10 28.55 —
— — 3.90 — — — 432.5 — — 29.27 27.55 31.00 —
— — 2.25 — — — 435 — — 32.12 30.00 34.25 —
— — 4.35 — — — 437.5 — — 34.62 32.50 36.75 —
— — 0.25 — — — 440 — — 37.12 35.00 39.25 —
— — 4.30 — — — 442.5 — — 39.62 37.50 41.75 —
— — 4.30 — — — 445 — — 42.12 40.00 44.25 —
— — 4.30 — — — 447.5 — — 44.62 42.50 46.75 —
4 — 4.30 — — — 450 — — 47.12 45.00 49.25 —
— — 4.30 — +0.00 31.8% 452.5 31.8% -1.00 49.62 47.50 51.75 —
— — 4.30 — +0.00 32.1% 455 32.1% -1.00 52.12 50.00 54.25 —
— — 4.30 — +0.00 32.5% 457.5 32.5% -1.00 54.62 52.50 56.75 —
— — 4.30 — +0.00 32.9% 460 32.9% -1.00 57.12 55.00 59.25 —
— — 4.30 — +0.00 33.3% 462.5 33.3% -1.00 59.45 57.25 61.65 —
— — 1.50 — +0.00 33.6% 465 33.6% -1.00 62.00 59.75 64.25 —
— — 4.30 — +0.00 34.0% 467.5 34.0% -1.00 64.62 62.50 66.75 —
— — 4.30 — +0.00 34.4% 470 34.4% -1.00 66.72 64.70 68.75 —
— — 4.30 — +0.00 35.1% 475 35.1% -1.00 72.10 70.00 74.20 —
— — 4.30 — +0.00 35.9% 480 35.9% -1.00 77.12 75.00 79.25 —

Come leggere: ogni riga è uno strike, con la call a sinistra e la put a destra. La riga evidenziata è lo strike più vicino allo spot (ATM); lo sfondo più scuro indica i contratti già in the money. IV = volatilità implicita, OI = open interest (disponibile dal 03/09/2026). “—” = dato non arrivato quella sera. Il grafico mostra la IV per strike della scadenza scelta.