opzioni / AMGN Amgen Inc.

tutti i titoli  ·  titoli  ·  analisi AMGN  ·  dashboard
← 05/10 Seduta del 06/10/2026 completa 07/10 →
Spot 402.65  ·  352 contratti su 5 scadenze  ·  fonte ibkr  ·  catturata 07/10 00:58 UTC
09/10/263g 16/10/2610g 06/11/2631g 15/01/27101g 19/03/27164g
CALLStrikePUT
OIBidAskMidDeltaIV IVDeltaMidBidAskOI
— 75.85 80.00 77.92 +1.00 38.6% 325 38.6% +0.00 — — 3.60 —
— 70.85 75.00 72.92 +1.00 37.5% 330 37.5% +0.00 — — 4.90 —
— 65.80 70.00 67.90 +1.00 36.5% 335 36.5% +0.00 — — 4.90 —
— 60.80 65.00 62.90 +1.00 35.5% 340 35.5% +0.00 — — 1.80 —
— 55.80 60.15 57.98 +1.00 34.6% 345 34.6% +0.00 — — 3.60 —
— 50.80 55.00 52.90 +1.00 33.7% 350 33.7% -0.00 — — 3.40 —
— 45.80 50.00 47.90 +1.00 32.9% 355 32.9% -0.00 — — 3.60 —
— 43.35 47.60 45.48 +1.00 32.6% 357.5 32.6% -0.00 — — 4.90 —
— 40.90 44.15 42.52 +1.00 32.2% 360 32.2% -0.00 — — 3.40 —
— 38.35 42.00 40.17 +1.00 31.9% 362.5 31.9% -0.00 — — 3.60 —
— 35.90 39.50 37.70 +1.00 31.7% 365 — — — — 0.65 —
— 33.35 36.65 35.00 — — 367.5 — — — — 3.60 —
— 31.15 34.20 32.67 — — 370 — — — — 0.55 —
— 28.35 32.00 30.18 — — 372.5 — — — — 3.65 —
— 26.60 29.50 28.05 — — 375 — — — — 0.15 —
— 23.70 26.75 25.23 — — 377.5 — — — — 3.45 —
— 21.00 24.75 22.88 — — 380 — — — — 1.30 —
— 18.50 21.80 20.15 — — 382.5 — — — — 0.66 —
— 16.10 19.40 17.75 — — 385 — — 0.47 0.05 0.90 —
— 13.70 17.00 15.35 — — 387.5 — — — — 1.44 —
— 11.65 14.65 13.15 — — 390 — — — — 1.99 —
— 9.00 13.00 11.00 — — 392.5 — — 1.23 0.52 1.93 —
— 7.70 10.20 8.95 — — 395 29.6% -0.23 — — 2.32 —
— 5.50 8.50 7.00 +0.69 29.4% 397.5 29.4% -0.31 2.92 1.35 4.50 —
77 4.65 7.05 5.85 +0.61 29.4% 400 29.4% -0.39 3.40 2.50 4.30 187
— 3.15 6.00 4.58 +0.52 29.3% 402.5 29.3% -0.49 3.79 2.94 4.65 —
— 2.33 4.95 3.64 +0.42 29.4% 405 29.4% -0.58 5.65 3.90 7.40 —
— 1.28 2.38 1.83 +0.34 29.6% 407.5 — — 6.72 5.20 8.25 —
— 0.39 4.85 2.62 — — 410 — — 8.43 7.10 9.75 —
— 0.35 1.50 0.93 — — 412.5 30.2% -0.81 10.60 9.00 12.20 —
— 0.01 3.45 1.73 — — 415 — — 13.35 11.50 15.20 —
— — 0.90 — +0.10 31.2% 417.5 31.2% -0.90 15.50 13.80 17.20 —
— 0.10 1.00 0.55 — — 420 31.8% -0.93 18.18 16.85 19.50 —
— — 3.70 — — — 422.5 — — 20.12 18.25 22.00 —
— 0.02 0.65 0.34 — — 425 33.3% -0.97 22.55 20.65 24.45 —
— — 0.72 — — — 427.5 — — 25.32 23.80 26.85 —
— — 0.22 — +0.02 35.2% 430 — — 27.38 26.10 28.65 —
— — 3.65 — +0.02 36.3% 432.5 36.3% -0.99 30.10 28.30 31.90 —
— — 0.35 — — — 435 37.5% -0.99 32.60 30.80 34.40 —
— — 3.60 — — — 437.5 38.8% -1.00 34.88 33.60 36.15 —
— — 3.40 — — — 440 — — 37.38 35.15 39.60 —
— — 4.90 — — — 442.5 — — 39.85 37.80 41.90 —
— — 3.60 — +0.01 43.5% 445 43.5% -1.00 42.33 40.15 44.50 —
— — 4.90 — +0.01 45.1% 447.5 45.1% -1.00 44.77 42.55 47.00 —
— — 3.60 — +0.00 46.7% 450 46.7% -1.00 47.27 45.05 49.50 —
— — 4.90 — +0.00 48.3% 452.5 48.3% -1.00 49.77 47.55 52.00 —
— — 4.90 — +0.00 49.6% 455 49.6% -1.00 52.35 50.30 54.40 —
— — 4.90 — +0.00 50.8% 457.5 50.8% -1.00 55.02 53.15 56.90 —
— — 4.90 — +0.00 51.8% 460 51.8% -1.00 57.75 56.10 59.40 —
— 0.01 0.05 0.03 +0.00 52.4% 462.5 52.4% -1.00 60.33 58.80 61.85 —
— — 0.07 — — — 465 — — 62.60 60.80 64.40 —
— — 0.07 — +0.00 53.1% 467.5 53.1% -1.00 65.25 63.65 66.85 —
— — 0.08 — +0.00 53.1% 470 53.1% -1.00 67.70 66.10 69.30 —
— — 0.07 — +0.00 52.5% 475 52.5% -1.00 72.50 70.60 74.40 —
— — 0.06 — +0.00 51.5% 480 51.5% -1.00 77.75 76.10 79.40 —

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.