Options Chain for AMGEN INC COM (AMGN) - $336.74 as of 11/14/2025 8:53:18 PM EST
Calls
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 170.00 | 165.50 | 168.70 | 167.10 | % | 0.98 | 0 | 0 | 1.19 | 1.00 | 0.00 | 0.00 | 11/14/2025 3:59:59 PM EST | |||
| 175.00 | 160.55 | 163.70 | 162.13 | % | 0.93 | 0 | 0 | 1.14 | 1.00 | 0.00 | 0.00 | 11/14/2025 3:59:59 PM EST | |||
| 180.00 | 155.75 | 158.75 | 157.25 | % | 0.87 | 0 | 0 | 1.12 | 1.00 | 0.00 | 0.00 | 11/14/2025 3:59:59 PM EST | |||
| 185.00 | 150.65 | 153.75 | 152.20 | % | 0.82 | 0 | 0 | 1.08 | 1.00 | 0.00 | 0.00 | 11/14/2025 3:59:59 PM EST | |||
| 190.00 | % | 0.00 | 0 | 0 | 1.03 | 1.00 | 0.00 | 0.00 | 11/14/2025 3:59:59 PM EST | ||||||
| 195.00 | % | 0.00 | 0 | 0 | 0.99 | 1.00 | 0.00 | 0.00 | 11/14/2025 3:59:59 PM EST | ||||||
| 200.00 | % | 0.00 | 0 | 0 | 0.95 | 1.00 | 0.00 | 0.00 | 11/14/2025 3:59:59 PM EST | ||||||
| 205.00 | 130.65 | 133.75 | 132.20 | % | 0.64 | 0 | 0 | 0.91 | 1.00 | 0.00 | 0.00 | 11/14/2025 3:59:59 PM EST | |||
| 210.00 | 125.65 | 128.75 | 127.20 | % | 0.61 | 0 | 0 | 0.88 | 1.00 | 0.00 | 0.00 | 11/14/2025 3:59:59 PM EST | |||
| 215.00 | 120.70 | 123.75 | 122.23 | % | 0.57 | 0 | 0 | 0.85 | 1.00 | 0.00 | 0.00 | 11/14/2025 3:59:59 PM EST | |||
| 220.00 | 115.75 | 118.75 | 117.25 | % | 0.53 | 0 | 0 | 0.80 | 1.00 | 0.00 | 0.00 | 11/14/2025 3:59:59 PM EST | |||
| 225.00 | 110.75 | 113.75 | 112.25 | % | 0.50 | 0 | 0 | 0.77 | 1.00 | 0.00 | 0.00 | 11/14/2025 3:59:59 PM EST | |||
| 230.00 | % | 0.00 | 0 | 0 | 0.73 | 1.00 | 0.00 | 0.00 | 11/14/2025 3:59:59 PM EST | ||||||
| 235.00 | % | 0.00 | 0 | 0 | 0.70 | 1.00 | 0.00 | 0.00 | 11/14/2025 3:59:59 PM EST | ||||||
| 240.00 | % | 0.00 | 0 | 0 | 0.67 | 1.00 | 0.00 | 0.00 | 11/14/2025 3:59:59 PM EST | ||||||
| 245.00 | % | 0.00 | 0 | 0 | 0.61 | 1.00 | 0.00 | 0.00 | 11/14/2025 3:59:59 PM EST | ||||||
| 250.00 | % | 0.00 | 0 | 0 | 0.59 | 1.00 | 0.00 | 0.00 | 11/14/2025 3:59:59 PM EST | ||||||
| 255.00 | % | 0.00 | 0 | 0 | 0.58 | 1.00 | 0.00 | 0.00 | 11/14/2025 3:59:59 PM EST | ||||||
| 260.00 | % | 0.00 | 0 | 0 | 0.53 | 1.00 | 0.00 | 0.00 | 11/14/2025 3:59:59 PM EST | ||||||
| 265.00 | 70.05 | 74.20 | 72.13 | % | 0.27 | 0 | 0 | 0.53 | 1.00 | 0.00 | 0.00 | 11/14/2025 3:59:59 PM EST | |||
| 270.00 | 65.10 | 69.20 | 67.15 | % | 0.25 | 0 | 0 | 0.50 | 1.00 | 0.00 | 0.00 | 11/14/2025 3:59:59 PM EST | |||
| 275.00 | 60.20 | 64.25 | 62.23 | % | 0.23 | 0 | 0 | 0.48 | 1.00 | 0.00 | 0.00 | 11/14/2025 3:59:59 PM EST | |||
| 280.00 | 55.45 | 59.40 | 57.43 | % | 0.21 | 0 | 0 | 0.45 | 0.98 | 0.00 | -0.01 | 11/14/2025 3:59:59 PM EST | |||
| 285.00 | 50.75 | 54.50 | 52.63 | % | 0.18 | 0 | 0 | 0.41 | 0.97 | 0.00 | -0.02 | 11/14/2025 3:59:59 PM EST | |||
| 290.00 | 45.60 | 49.85 | 47.73 | % | 0.16 | 0 | 0 | 0.39 | 0.95 | 0.00 | -0.03 | 11/14/2025 3:59:59 PM EST | |||
| 295.00 | 41.35 | 45.00 | 43.18 | % | 0.15 | 0 | 0 | 0.37 | 0.92 | 0.00 | -0.04 | 11/14/2025 3:59:59 PM EST | |||
| 300.00 | 36.80 | 40.50 | 38.65 | % | 0.13 | 0 | 0 | 0.35 | 0.88 | 0.01 | -0.06 | 11/14/2025 3:59:59 PM EST | |||
| 305.00 | 32.20 | 36.00 | 34.10 | % | 0.11 | 0 | 0 | 0.25 | 0.85 | 0.01 | -0.07 | 11/14/2025 3:59:59 PM EST | |||
| 310.00 | 27.95 | 32.00 | 29.98 | % | 0.10 | 0 | 0 | 0.26 | 0.81 | 0.01 | -0.08 | 11/14/2025 3:59:59 PM EST | |||
| 315.00 | 23.95 | 28.00 | 25.98 | % | 0.08 | 0 | 0 | 0.26 | 0.77 | 0.01 | -0.09 | 11/14/2025 3:59:59 PM EST | |||
| 320.00 | 20.50 | 24.45 | 22.48 | % | 0.07 | 0 | 0 | 0.26 | 0.72 | 0.01 | -0.10 | 11/14/2025 3:59:59 PM EST | |||
| 325.00 | 17.20 | 20.90 | 19.05 | % | 0.06 | 0 | 0 | 0.26 | 0.66 | 0.01 | -0.11 | 11/14/2025 3:59:59 PM EST | |||
| 330.00 | 14.30 | 17.90 | 16.10 | % | 0.05 | 0 | 0 | 0.26 | 0.60 | 0.01 | -0.12 | 11/14/2025 3:59:59 PM EST | |||
| 335.00 | 11.50 | 14.90 | 13.20 | % | 0.04 | 0 | 0 | 0.26 | 0.53 | 0.01 | -0.12 | 11/14/2025 3:59:59 PM EST | |||
| 340.00 | 8.90 | 12.40 | 10.65 | 11.10 | -2.32 | -17.29% | 0.03 | 2 | 1 | 0.25 | 0.47 | 0.01 | -0.12 | 11/14/2025 | 11/14/2025 3:59:59 PM EST |
| 345.00 | 6.60 | 10.35 | 8.48 | 8.92 | % | 0.02 | 2 | 0 | 0.25 | 0.40 | 0.01 | -0.11 | 11/14/2025 | 11/14/2025 3:59:59 PM EST | |
| 350.00 | 4.90 | 8.40 | 6.65 | 8.72 | 0.00 | 0.00% | 0.02 | 0 | 1 | 0.25 | 0.34 | 0.01 | -0.11 | 11/13/2025 | 11/14/2025 3:59:59 PM EST |
| 355.00 | 3.40 | 6.90 | 5.15 | 7.15 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.24 | 0.28 | 0.01 | -0.10 | 11/13/2025 | 11/14/2025 3:59:59 PM EST |
| 360.00 | 1.82 | 5.45 | 3.64 | % | 0.01 | 0 | 0 | 0.23 | 0.22 | 0.01 | -0.09 | 11/14/2025 3:59:59 PM EST | |||
| 365.00 | 1.17 | 4.90 | 3.04 | % | 0.01 | 0 | 0 | 0.24 | 0.18 | 0.01 | -0.07 | 11/14/2025 3:59:59 PM EST | |||
| 370.00 | 0.51 | 3.50 | 2.01 | % | 0.01 | 0 | 0 | 0.22 | 0.14 | 0.01 | -0.06 | 11/14/2025 3:59:59 PM EST | |||
| 375.00 | 0.01 | 4.05 | 2.03 | % | 0.01 | 0 | 0 | 0.32 | 0.11 | 0.01 | -0.05 | 11/14/2025 3:59:59 PM EST | |||
| 380.00 | 0.00 | 2.26 | 1.13 | % | 0.00 | 0 | 0 | 0.29 | 0.08 | 0.01 | -0.04 | 11/14/2025 3:59:59 PM EST | |||
| 385.00 | 0.00 | 3.25 | 1.63 | % | 0.00 | 0 | 0 | 0.34 | 0.06 | 0.00 | -0.03 | 11/14/2025 3:59:59 PM EST | |||
| 390.00 | 0.00 | 3.70 | 1.85 | % | 0.00 | 0 | 0 | 0.38 | 0.04 | 0.00 | -0.03 | 11/14/2025 3:59:59 PM EST | |||
| 395.00 | 0.00 | 3.60 | 1.80 | % | 0.00 | 0 | 0 | 0.40 | 0.03 | 0.00 | -0.02 | 11/14/2025 3:59:59 PM EST | |||
| 400.00 | 0.00 | 3.55 | 1.78 | % | 0.00 | 0 | 0 | 0.42 | 0.02 | 0.00 | -0.01 | 11/14/2025 3:59:59 PM EST | |||
| 405.00 | 0.00 | 3.50 | 1.75 | % | 0.00 | 0 | 0 | 0.43 | 0.01 | 0.00 | -0.01 | 11/14/2025 3:59:59 PM EST |
Puts
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 170.00 | 0.00 | 3.40 | 1.70 | % | 0.01 | 0 | 0 | 1.27 | 0.00 | 0.00 | 0.00 | 11/14/2025 3:59:59 PM EST | |||
| 175.00 | 0.00 | 3.40 | 1.70 | % | 0.01 | 0 | 0 | 1.22 | 0.00 | 0.00 | 0.00 | 11/14/2025 3:59:59 PM EST | |||
| 180.00 | 0.00 | 3.40 | 1.70 | % | 0.01 | 0 | 0 | 1.18 | 0.00 | 0.00 | 0.00 | 11/14/2025 3:59:59 PM EST | |||
| 185.00 | % | 0.00 | 0 | 0 | 1.13 | 0.00 | 0.00 | 0.00 | 11/14/2025 3:59:59 PM EST | ||||||
| 190.00 | % | 0.00 | 0 | 0 | 1.09 | 0.00 | 0.00 | 0.00 | 11/14/2025 3:59:59 PM EST | ||||||
| 195.00 | % | 0.00 | 0 | 0 | 1.05 | 0.00 | 0.00 | 0.00 | 11/14/2025 3:59:59 PM EST | ||||||
| 200.00 | 0.00 | 3.40 | 1.70 | % | 0.01 | 0 | 0 | 1.01 | 0.00 | 0.00 | 0.00 | 11/14/2025 3:59:59 PM EST | |||
| 205.00 | 0.00 | 3.40 | 1.70 | % | 0.01 | 0 | 0 | 0.97 | 0.00 | 0.00 | 0.00 | 11/14/2025 3:59:59 PM EST | |||
| 210.00 | 0.00 | 3.40 | 1.70 | % | 0.01 | 0 | 0 | 0.93 | 0.00 | 0.00 | 0.00 | 11/14/2025 3:59:59 PM EST | |||
| 215.00 | 0.00 | 3.40 | 1.70 | % | 0.01 | 0 | 0 | 0.89 | 0.00 | 0.00 | 0.00 | 11/14/2025 3:59:59 PM EST | |||
| 220.00 | 0.00 | 3.30 | 1.65 | % | 0.01 | 0 | 0 | 0.85 | 0.00 | 0.00 | 0.00 | 11/14/2025 3:59:59 PM EST | |||
| 225.00 | 0.00 | 3.40 | 1.70 | % | 0.01 | 0 | 0 | 0.82 | 0.00 | 0.00 | 0.00 | 11/14/2025 3:59:59 PM EST | |||
| 230.00 | % | 0.00 | 0 | 0 | 0.78 | 0.00 | 0.00 | 0.00 | 11/14/2025 3:59:59 PM EST | ||||||
| 235.00 | % | 0.00 | 0 | 0 | 0.62 | 0.00 | 0.00 | 0.00 | 11/14/2025 3:59:59 PM EST | ||||||
| 240.00 | % | 0.00 | 0 | 0 | 0.55 | 0.00 | 0.00 | 0.00 | 11/14/2025 3:59:59 PM EST | ||||||
| 245.00 | % | 0.00 | 0 | 0 | 0.57 | 0.00 | 0.00 | 0.00 | 11/14/2025 3:59:59 PM EST | ||||||
| 250.00 | % | 0.00 | 0 | 0 | 0.65 | 0.00 | 0.00 | 0.00 | 11/14/2025 3:59:59 PM EST | ||||||
| 255.00 | % | 0.00 | 0 | 0 | 0.62 | 0.00 | 0.00 | 0.00 | 11/14/2025 3:59:59 PM EST | ||||||
| 260.00 | % | 0.00 | 0 | 0 | 0.59 | 0.00 | 0.00 | 0.00 | 11/14/2025 3:59:59 PM EST | ||||||
| 265.00 | 0.00 | 3.55 | 1.78 | % | 0.01 | 0 | 0 | 0.55 | 0.00 | 0.00 | 0.00 | 11/14/2025 3:59:59 PM EST | |||
| 270.00 | 0.00 | 3.55 | 1.78 | % | 0.01 | 0 | 0 | 0.52 | 0.00 | 0.00 | 0.00 | 11/14/2025 3:59:59 PM EST | |||
| 275.00 | 0.00 | 3.60 | 1.80 | % | 0.01 | 0 | 0 | 0.49 | 0.00 | 0.00 | 0.00 | 11/14/2025 3:59:59 PM EST | |||
| 280.00 | 0.00 | 1.88 | 0.94 | % | 0.00 | 0 | 0 | 0.38 | -0.02 | 0.00 | -0.01 | 11/14/2025 3:59:59 PM EST | |||
| 285.00 | 0.00 | 1.94 | 0.97 | % | 0.00 | 0 | 0 | 0.36 | -0.03 | 0.00 | -0.02 | 11/14/2025 3:59:59 PM EST | |||
| 290.00 | 0.00 | 2.27 | 1.14 | % | 0.00 | 0 | 0 | 0.34 | -0.05 | 0.00 | -0.03 | 11/14/2025 3:59:59 PM EST | |||
| 295.00 | 0.00 | 2.57 | 1.29 | % | 0.00 | 0 | 0 | 0.33 | -0.08 | 0.00 | -0.04 | 11/14/2025 3:59:59 PM EST | |||
| 300.00 | 0.28 | 2.98 | 1.63 | % | 0.01 | 0 | 0 | 0.24 | -0.12 | 0.01 | -0.06 | 11/14/2025 3:59:59 PM EST | |||
| 305.00 | 2.45 | 4.85 | 3.65 | % | 0.01 | 0 | 0 | 0.30 | -0.15 | 0.01 | -0.07 | 11/14/2025 3:59:59 PM EST | |||
| 310.00 | 1.76 | 4.75 | 3.26 | % | 0.01 | 0 | 0 | 0.26 | -0.19 | 0.01 | -0.08 | 11/14/2025 3:59:59 PM EST | |||
| 315.00 | 2.74 | 5.35 | 4.05 | % | 0.01 | 0 | 0 | 0.25 | -0.23 | 0.01 | -0.09 | 11/14/2025 3:59:59 PM EST | |||
| 320.00 | 4.25 | 7.35 | 5.80 | % | 0.02 | 0 | 0 | 0.26 | -0.28 | 0.01 | -0.10 | 11/14/2025 3:59:59 PM EST | |||
| 325.00 | 5.95 | 8.30 | 7.13 | % | 0.02 | 0 | 0 | 0.25 | -0.34 | 0.01 | -0.11 | 11/14/2025 3:59:59 PM EST | |||
| 330.00 | 8.10 | 11.05 | 9.58 | % | 0.03 | 0 | 0 | 0.26 | -0.40 | 0.01 | -0.12 | 11/14/2025 3:59:59 PM EST | |||
| 335.00 | 10.35 | 12.10 | 11.23 | 11.25 | % | 0.03 | 2 | 0 | 0.24 | -0.47 | 0.01 | -0.12 | 11/14/2025 | 11/14/2025 3:59:59 PM EST | |
| 340.00 | 12.85 | 15.65 | 14.25 | 13.77 | % | 0.04 | 2 | 0 | 0.25 | -0.53 | 0.01 | -0.12 | 11/14/2025 | 11/14/2025 3:59:59 PM EST | |
| 345.00 | 15.60 | 18.70 | 17.15 | % | 0.05 | 0 | 0 | 0.25 | -0.60 | 0.01 | -0.11 | 11/14/2025 3:59:59 PM EST | |||
| 350.00 | 18.75 | 21.40 | 20.08 | % | 0.06 | 0 | 0 | 0.24 | -0.66 | 0.01 | -0.11 | 11/14/2025 3:59:59 PM EST | |||
| 355.00 | 21.80 | 25.50 | 23.65 | % | 0.07 | 0 | 0 | 0.24 | -0.72 | 0.01 | -0.10 | 11/14/2025 3:59:59 PM EST | |||
| 360.00 | 25.60 | 29.25 | 27.43 | % | 0.08 | 0 | 0 | 0.23 | -0.78 | 0.01 | -0.09 | 11/14/2025 3:59:59 PM EST | |||
| 365.00 | 29.80 | 33.05 | 31.43 | % | 0.09 | 0 | 0 | 0.23 | -0.82 | 0.01 | -0.07 | 11/14/2025 3:59:59 PM EST | |||
| 370.00 | 34.50 | 38.35 | 36.43 | % | 0.10 | 0 | 0 | 0.24 | -0.86 | 0.01 | -0.06 | 11/14/2025 3:59:59 PM EST | |||
| 375.00 | 38.80 | 42.90 | 40.85 | % | 0.11 | 0 | 0 | 0.23 | -0.89 | 0.01 | -0.05 | 11/14/2025 3:59:59 PM EST | |||
| 380.00 | 43.50 | 46.85 | 45.18 | % | 0.12 | 0 | 0 | 0.23 | -0.92 | 0.01 | -0.04 | 11/14/2025 3:59:59 PM EST | |||
| 385.00 | 48.25 | 52.40 | 50.33 | % | 0.13 | 0 | 0 | 0.37 | -0.94 | 0.00 | -0.03 | 11/14/2025 3:59:59 PM EST | |||
| 390.00 | 53.25 | 57.30 | 55.28 | % | 0.14 | 0 | 0 | 0.39 | -0.96 | 0.00 | -0.03 | 11/14/2025 3:59:59 PM EST | |||
| 395.00 | 58.15 | 62.25 | 60.20 | % | 0.15 | 0 | 0 | 0.41 | -0.97 | 0.00 | -0.02 | 11/14/2025 3:59:59 PM EST | |||
| 400.00 | 63.05 | 67.20 | 65.13 | % | 0.16 | 0 | 0 | 0.43 | -0.98 | 0.00 | -0.01 | 11/14/2025 3:59:59 PM EST | |||
| 405.00 | 68.05 | 72.20 | 70.13 | % | 0.17 | 0 | 0 | 0.45 | -0.99 | 0.00 | -0.01 | 11/14/2025 3:59:59 PM EST |