Options Chain for AMGEN INC COM (AMGN) - $317.74 as of 12/15/2025 12:38:28 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 175.00 | 143.35 | 147.80 | 145.58 | % | 0.83 | 0 | 0 | 1.09 | 1.00 | 0.00 | 0.00 | 12/15/2025 11:58:51 AM EST | |||
| 180.00 | 138.40 | 142.85 | 140.63 | % | 0.78 | 0 | 0 | 1.05 | 1.00 | 0.00 | 0.00 | 12/15/2025 11:58:51 AM EST | |||
| 185.00 | 133.40 | 137.75 | 135.58 | % | 0.73 | 0 | 0 | 1.01 | 1.00 | 0.00 | 0.00 | 12/15/2025 11:58:51 AM EST | |||
| 190.00 | 128.45 | 132.85 | 130.65 | % | 0.69 | 0 | 0 | 1.00 | 1.00 | 0.00 | 0.00 | 12/15/2025 11:58:51 AM EST | |||
| 195.00 | 123.50 | 127.95 | 125.73 | % | 0.64 | 0 | 0 | 0.93 | 1.00 | 0.00 | 0.00 | 12/15/2025 11:58:51 AM EST | |||
| 200.00 | 118.50 | 122.95 | 120.73 | % | 0.60 | 0 | 0 | 0.92 | 1.00 | 0.00 | 0.00 | 12/15/2025 11:58:51 AM EST | |||
| 205.00 | 113.55 | 118.00 | 115.78 | % | 0.56 | 0 | 0 | 0.85 | 1.00 | 0.00 | 0.00 | 12/15/2025 11:58:51 AM EST | |||
| 210.00 | 108.60 | 113.00 | 110.80 | % | 0.53 | 0 | 0 | 0.84 | 1.00 | 0.00 | 0.00 | 12/15/2025 11:58:51 AM EST | |||
| 215.00 | 103.65 | 108.00 | 105.83 | % | 0.49 | 0 | 0 | 0.80 | 1.00 | 0.00 | 0.00 | 12/15/2025 11:58:51 AM EST | |||
| 220.00 | 98.60 | 103.00 | 100.80 | % | 0.46 | 0 | 0 | 0.75 | 1.00 | 0.00 | 0.00 | 12/15/2025 11:58:51 AM EST | |||
| 225.00 | 93.70 | 98.00 | 95.85 | % | 0.43 | 0 | 0 | 0.73 | 1.00 | 0.00 | 0.00 | 12/15/2025 11:58:51 AM EST | |||
| 230.00 | 88.75 | 92.95 | 90.85 | % | 0.39 | 0 | 0 | 0.70 | 1.00 | 0.00 | 0.00 | 12/15/2025 11:58:51 AM EST | |||
| 235.00 | 83.80 | 88.00 | 85.90 | % | 0.37 | 0 | 0 | 0.66 | 1.00 | 0.00 | 0.00 | 12/15/2025 11:58:51 AM EST | |||
| 240.00 | 78.85 | 83.30 | 81.08 | % | 0.34 | 0 | 0 | 0.63 | 1.00 | 0.00 | 0.00 | 12/15/2025 11:58:51 AM EST | |||
| 245.00 | 73.80 | 78.35 | 76.08 | % | 0.31 | 0 | 0 | 0.58 | 1.00 | 0.00 | -0.01 | 12/15/2025 11:58:51 AM EST | |||
| 250.00 | 68.85 | 73.25 | 71.05 | % | 0.28 | 0 | 0 | 0.56 | 1.00 | 0.00 | -0.01 | 12/15/2025 11:58:51 AM EST | |||
| 255.00 | 64.00 | 68.45 | 66.23 | % | 0.26 | 0 | 0 | 0.53 | 1.00 | 0.00 | -0.03 | 12/15/2025 11:58:51 AM EST | |||
| 260.00 | 59.00 | 63.50 | 61.25 | % | 0.24 | 0 | 0 | 0.50 | 0.99 | 0.00 | -0.03 | 12/15/2025 11:58:51 AM EST | |||
| 265.00 | 54.10 | 58.50 | 56.30 | % | 0.21 | 0 | 0 | 0.47 | 0.99 | 0.00 | -0.04 | 12/15/2025 11:58:51 AM EST | |||
| 270.00 | 49.30 | 53.50 | 51.40 | % | 0.19 | 0 | 0 | 0.43 | 0.98 | 0.00 | -0.04 | 12/15/2025 11:58:51 AM EST | |||
| 275.00 | 44.30 | 48.70 | 46.50 | % | 0.17 | 0 | 0 | 0.40 | 0.97 | 0.00 | -0.05 | 12/15/2025 11:58:51 AM EST | |||
| 280.00 | 39.60 | 43.95 | 41.78 | % | 0.15 | 0 | 0 | 0.38 | 0.95 | 0.00 | -0.06 | 12/15/2025 11:58:51 AM EST | |||
| 285.00 | 34.95 | 39.50 | 37.23 | % | 0.13 | 0 | 0 | 0.33 | 0.93 | 0.00 | -0.09 | 12/15/2025 11:58:51 AM EST | |||
| 290.00 | 30.75 | 35.00 | 32.88 | % | 0.11 | 0 | 0 | 0.32 | 0.90 | 0.01 | -0.10 | 12/15/2025 11:58:51 AM EST | |||
| 295.00 | 26.60 | 30.85 | 28.73 | % | 0.10 | 0 | 0 | 0.30 | 0.86 | 0.01 | -0.11 | 12/15/2025 11:58:51 AM EST | |||
| 300.00 | 22.50 | 26.80 | 24.65 | % | 0.08 | 0 | 0 | 0.23 | 0.81 | 0.01 | -0.12 | 12/15/2025 11:58:51 AM EST | |||
| 305.00 | 18.90 | 23.00 | 20.95 | % | 0.07 | 0 | 0 | 0.24 | 0.75 | 0.01 | -0.13 | 12/15/2025 11:58:51 AM EST | |||
| 310.00 | 16.40 | 18.80 | 17.60 | 17.30 | 0.00 | 0.00% | 0.06 | 0 | 1 | 0.24 | 0.69 | 0.01 | -0.14 | 12/12/2025 | 12/15/2025 11:58:51 AM EST |
| 315.00 | 13.25 | 16.10 | 14.68 | % | 0.05 | 0 | 0 | 0.24 | 0.62 | 0.01 | -0.14 | 12/15/2025 11:58:51 AM EST | |||
| 320.00 | 10.75 | 13.25 | 12.00 | 13.00 | +0.90 | +7.44% | 0.04 | 1 | 1 | 0.25 | 0.55 | 0.01 | -0.14 | 12/15/2025 | 12/15/2025 11:58:51 AM EST |
| 325.00 | 8.40 | 10.65 | 9.53 | % | 0.03 | 0 | 0 | 0.24 | 0.47 | 0.01 | -0.14 | 12/15/2025 11:58:51 AM EST | |||
| 330.00 | 5.15 | 9.50 | 7.33 | % | 0.02 | 0 | 0 | 0.24 | 0.40 | 0.01 | -0.13 | 12/15/2025 11:58:51 AM EST | |||
| 335.00 | 4.45 | 7.20 | 5.83 | 4.50 | 0.00 | 0.00% | 0.02 | 0 | 2 | 0.24 | 0.34 | 0.01 | -0.12 | 12/12/2025 | 12/15/2025 11:58:51 AM EST |
| 340.00 | 1.95 | 6.35 | 4.15 | % | 0.01 | 0 | 0 | 0.24 | 0.28 | 0.01 | -0.11 | 12/15/2025 11:58:51 AM EST | |||
| 345.00 | 1.56 | 5.40 | 3.48 | % | 0.01 | 0 | 0 | 0.24 | 0.22 | 0.01 | -0.10 | 12/15/2025 11:58:51 AM EST | |||
| 350.00 | 0.91 | 3.90 | 2.41 | % | 0.01 | 0 | 0 | 0.23 | 0.18 | 0.01 | -0.09 | 12/15/2025 11:58:51 AM EST | |||
| 355.00 | 0.35 | 3.10 | 1.73 | % | 0.00 | 0 | 0 | 0.23 | 0.14 | 0.01 | -0.07 | 12/15/2025 11:58:51 AM EST | |||
| 360.00 | 0.20 | 2.48 | 1.34 | % | 0.00 | 0 | 0 | 0.23 | 0.11 | 0.01 | -0.06 | 12/15/2025 11:58:51 AM EST | |||
| 365.00 | 0.01 | 1.99 | 1.00 | % | 0.00 | 0 | 0 | 0.23 | 0.08 | 0.01 | -0.05 | 12/15/2025 11:58:51 AM EST | |||
| 370.00 | 0.22 | 1.41 | 0.82 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.24 | 0.06 | 0.00 | -0.04 | 12/12/2025 | 12/15/2025 11:58:51 AM EST |
| 375.00 | 0.00 | 1.32 | 0.66 | % | 0.00 | 0 | 0 | 0.22 | 0.04 | 0.00 | -0.03 | 12/15/2025 11:58:51 AM EST | |||
| 380.00 | 0.00 | 1.14 | 0.57 | % | 0.00 | 0 | 0 | 0.31 | 0.03 | 0.00 | -0.02 | 12/15/2025 11:58:51 AM EST | |||
| 385.00 | 0.00 | 0.93 | 0.47 | % | 0.00 | 0 | 0 | 0.32 | 0.02 | 0.00 | -0.02 | 12/15/2025 11:58:51 AM EST | |||
| 390.00 | 0.00 | 0.84 | 0.42 | % | 0.00 | 0 | 0 | 0.33 | 0.01 | 0.00 | -0.01 | 12/15/2025 11:58:51 AM EST | |||
| 395.00 | 0.00 | 0.77 | 0.39 | % | 0.00 | 0 | 0 | 0.34 | 0.01 | 0.00 | -0.01 | 12/15/2025 11:58:51 AM EST | |||
| 400.00 | 0.00 | 0.71 | 0.36 | % | 0.00 | 0 | 0 | 0.35 | 0.01 | 0.00 | -0.01 | 12/15/2025 11:58:51 AM EST | |||
| 405.00 | 0.00 | 0.87 | 0.44 | % | 0.00 | 0 | 0 | 0.38 | 0.00 | 0.00 | 0.00 | 12/15/2025 11:58:51 AM EST | |||
| 410.00 | 0.00 | 0.64 | 0.32 | % | 0.00 | 0 | 0 | 0.38 | 0.00 | 0.00 | 0.00 | 12/15/2025 11:58:51 AM EST | |||
| 415.00 | 0.00 | 0.61 | 0.31 | % | 0.00 | 0 | 0 | 0.39 | 0.00 | 0.00 | 0.00 | 12/15/2025 11:58:51 AM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 175.00 | 0.00 | 4.30 | 2.15 | % | 0.01 | 0 | 0 | 1.27 | 0.00 | 0.00 | 0.00 | 12/15/2025 11:58:51 AM EST | |||
| 180.00 | 0.00 | 4.30 | 2.15 | % | 0.01 | 0 | 0 | 1.22 | 0.00 | 0.00 | 0.00 | 12/15/2025 11:58:51 AM EST | |||
| 185.00 | 0.00 | 4.30 | 2.15 | % | 0.01 | 0 | 0 | 1.17 | 0.00 | 0.00 | 0.00 | 12/15/2025 11:58:51 AM EST | |||
| 190.00 | 0.00 | 4.30 | 2.15 | % | 0.01 | 0 | 0 | 1.13 | 0.00 | 0.00 | 0.00 | 12/15/2025 11:58:51 AM EST | |||
| 195.00 | 0.00 | 2.30 | 1.15 | % | 0.01 | 0 | 0 | 0.93 | 0.00 | 0.00 | 0.00 | 12/15/2025 11:58:51 AM EST | |||
| 200.00 | 0.00 | 2.70 | 1.35 | % | 0.01 | 0 | 0 | 0.92 | 0.00 | 0.00 | 0.00 | 12/15/2025 11:58:51 AM EST | |||
| 205.00 | 0.00 | 0.71 | 0.36 | % | 0.00 | 0 | 0 | 0.67 | 0.00 | 0.00 | 0.00 | 12/15/2025 11:58:51 AM EST | |||
| 210.00 | 0.00 | 0.51 | 0.26 | % | 0.00 | 0 | 0 | 0.61 | 0.00 | 0.00 | 0.00 | 12/15/2025 11:58:51 AM EST | |||
| 215.00 | 0.00 | 0.51 | 0.26 | % | 0.00 | 0 | 0 | 0.58 | 0.00 | 0.00 | 0.00 | 12/15/2025 11:58:51 AM EST | |||
| 220.00 | 0.00 | 0.72 | 0.36 | % | 0.00 | 0 | 0 | 0.58 | 0.00 | 0.00 | 0.00 | 12/15/2025 11:58:51 AM EST | |||
| 225.00 | 0.00 | 0.73 | 0.37 | % | 0.00 | 0 | 0 | 0.55 | 0.00 | 0.00 | 0.00 | 12/15/2025 11:58:51 AM EST | |||
| 230.00 | 0.00 | 0.74 | 0.37 | % | 0.00 | 0 | 0 | 0.53 | 0.00 | 0.00 | 0.00 | 12/15/2025 11:58:51 AM EST | |||
| 235.00 | 0.00 | 4.35 | 2.18 | % | 0.01 | 0 | 0 | 0.75 | 0.00 | 0.00 | 0.00 | 12/15/2025 11:58:51 AM EST | |||
| 240.00 | 0.00 | 4.35 | 2.18 | % | 0.01 | 0 | 0 | 0.71 | 0.00 | 0.00 | 0.00 | 12/15/2025 11:58:51 AM EST | |||
| 245.00 | 0.00 | 1.00 | 0.50 | % | 0.00 | 0 | 0 | 0.47 | 0.00 | 0.00 | -0.01 | 12/15/2025 11:58:51 AM EST | |||
| 250.00 | 0.00 | 0.83 | 0.42 | % | 0.00 | 0 | 0 | 0.42 | 0.00 | 0.00 | -0.01 | 12/15/2025 11:58:51 AM EST | |||
| 255.00 | 0.00 | 1.39 | 0.70 | % | 0.00 | 0 | 0 | 0.44 | 0.00 | 0.00 | -0.03 | 12/15/2025 11:58:51 AM EST | |||
| 260.00 | 0.00 | 0.78 | 0.39 | % | 0.00 | 0 | 0 | 0.36 | -0.01 | 0.00 | -0.03 | 12/15/2025 11:58:51 AM EST | |||
| 265.00 | 0.00 | 1.08 | 0.54 | % | 0.00 | 0 | 0 | 0.36 | -0.01 | 0.00 | -0.04 | 12/15/2025 11:58:51 AM EST | |||
| 270.00 | 0.00 | 1.26 | 0.63 | % | 0.00 | 0 | 0 | 0.34 | -0.02 | 0.00 | -0.04 | 12/15/2025 11:58:51 AM EST | |||
| 275.00 | 0.00 | 1.73 | 0.87 | % | 0.00 | 0 | 0 | 0.34 | -0.03 | 0.00 | -0.05 | 12/15/2025 11:58:51 AM EST | |||
| 280.00 | 0.00 | 1.90 | 0.95 | % | 0.00 | 0 | 0 | 0.31 | -0.05 | 0.00 | -0.06 | 12/15/2025 11:58:51 AM EST | |||
| 285.00 | 0.33 | 2.39 | 1.36 | % | 0.00 | 0 | 0 | 0.25 | -0.07 | 0.00 | -0.09 | 12/15/2025 11:58:51 AM EST | |||
| 290.00 | 0.34 | 2.96 | 1.65 | % | 0.01 | 0 | 0 | 0.24 | -0.10 | 0.01 | -0.10 | 12/15/2025 11:58:51 AM EST | |||
| 295.00 | 0.85 | 3.55 | 2.20 | % | 0.01 | 0 | 0 | 0.24 | -0.14 | 0.01 | -0.11 | 12/15/2025 11:58:51 AM EST | |||
| 300.00 | 1.12 | 5.40 | 3.26 | % | 0.01 | 0 | 0 | 0.24 | -0.19 | 0.01 | -0.12 | 12/15/2025 11:58:51 AM EST | |||
| 305.00 | 2.25 | 5.80 | 4.03 | % | 0.01 | 0 | 0 | 0.24 | -0.25 | 0.01 | -0.13 | 12/15/2025 11:58:51 AM EST | |||
| 310.00 | 4.40 | 7.15 | 5.78 | 7.45 | 0.00 | 0.00% | 0.02 | 0 | 1 | 0.24 | -0.31 | 0.01 | -0.14 | 12/12/2025 | 12/15/2025 11:58:51 AM EST |
| 315.00 | 5.80 | 9.05 | 7.43 | 7.40 | % | 0.02 | 1 | 0 | 0.23 | -0.38 | 0.01 | -0.14 | 12/15/2025 | 12/15/2025 11:58:51 AM EST | |
| 320.00 | 8.40 | 11.50 | 9.95 | % | 0.03 | 0 | 0 | 0.23 | -0.45 | 0.01 | -0.14 | 12/15/2025 11:58:51 AM EST | |||
| 325.00 | 11.20 | 13.65 | 12.43 | % | 0.04 | 0 | 0 | 0.23 | -0.53 | 0.01 | -0.14 | 12/15/2025 11:58:51 AM EST | |||
| 330.00 | 13.85 | 17.70 | 15.78 | % | 0.05 | 0 | 0 | 0.24 | -0.60 | 0.01 | -0.13 | 12/15/2025 11:58:51 AM EST | |||
| 335.00 | 17.20 | 21.20 | 19.20 | % | 0.06 | 0 | 0 | 0.24 | -0.66 | 0.01 | -0.12 | 12/15/2025 11:58:51 AM EST | |||
| 340.00 | 20.90 | 25.50 | 23.20 | % | 0.07 | 0 | 0 | 0.23 | -0.72 | 0.01 | -0.11 | 12/15/2025 11:58:51 AM EST | |||
| 345.00 | 24.95 | 29.50 | 27.23 | % | 0.08 | 0 | 0 | 0.31 | -0.78 | 0.01 | -0.10 | 12/15/2025 11:58:51 AM EST | |||
| 350.00 | 29.25 | 33.45 | 31.35 | % | 0.09 | 0 | 0 | 0.31 | -0.82 | 0.01 | -0.09 | 12/15/2025 11:58:51 AM EST | |||
| 355.00 | 33.90 | 37.85 | 35.88 | % | 0.10 | 0 | 0 | 0.32 | -0.86 | 0.01 | -0.07 | 12/15/2025 11:58:51 AM EST | |||
| 360.00 | 38.70 | 42.75 | 40.73 | % | 0.11 | 0 | 0 | 0.34 | -0.89 | 0.01 | -0.06 | 12/15/2025 11:58:51 AM EST | |||
| 365.00 | 43.50 | 47.60 | 45.55 | % | 0.12 | 0 | 0 | 0.37 | -0.92 | 0.01 | -0.05 | 12/15/2025 11:58:51 AM EST | |||
| 370.00 | 48.50 | 52.85 | 50.68 | % | 0.14 | 0 | 0 | 0.40 | -0.94 | 0.00 | -0.04 | 12/15/2025 11:58:51 AM EST | |||
| 375.00 | 53.50 | 57.90 | 55.70 | % | 0.15 | 0 | 0 | 0.42 | -0.96 | 0.00 | -0.03 | 12/15/2025 11:58:51 AM EST | |||
| 380.00 | 58.50 | 62.50 | 60.50 | % | 0.16 | 0 | 0 | 0.42 | -0.97 | 0.00 | -0.02 | 12/15/2025 11:58:51 AM EST | |||
| 385.00 | 63.50 | 67.50 | 65.50 | % | 0.17 | 0 | 0 | 0.45 | -0.98 | 0.00 | -0.02 | 12/15/2025 11:58:51 AM EST | |||
| 390.00 | 68.50 | 72.85 | 70.68 | % | 0.18 | 0 | 0 | 0.47 | -0.99 | 0.00 | -0.01 | 12/15/2025 11:58:51 AM EST | |||
| 395.00 | 73.50 | 77.60 | 75.55 | % | 0.19 | 0 | 0 | 0.49 | -0.99 | 0.00 | -0.01 | 12/15/2025 11:58:51 AM EST | |||
| 400.00 | 78.50 | 82.50 | 80.50 | % | 0.20 | 0 | 0 | 0.51 | -0.99 | 0.00 | -0.01 | 12/15/2025 11:58:51 AM EST | |||
| 405.00 | 83.50 | 87.90 | 85.70 | % | 0.21 | 0 | 0 | 0.53 | -1.00 | 0.00 | 0.00 | 12/15/2025 11:58:51 AM EST | |||
| 410.00 | 88.50 | 92.50 | 90.50 | % | 0.22 | 0 | 0 | 0.55 | -1.00 | 0.00 | 0.00 | 12/15/2025 11:58:51 AM EST | |||
| 415.00 | 93.50 | 97.90 | 95.70 | % | 0.23 | 0 | 0 | 0.56 | -1.00 | 0.00 | 0.00 | 12/15/2025 11:58:51 AM EST |