Options Chain for AMGEN INC COM (AMGN) - $283.64 as of 9/5/2025 8:13:19 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 | 112.60 | 116.40 | 114.50 | % | 0.67 | 0 | 0 | 0.95 | 1.00 | 0.00 | 0.00 | 9/5/2025 3:59:57 PM EST | |||
| 175.00 | 107.65 | 111.45 | 109.55 | % | 0.63 | 0 | 0 | 0.90 | 1.00 | 0.00 | 0.00 | 9/5/2025 3:59:57 PM EST | |||
| 180.00 | 103.20 | 105.75 | 104.48 | % | 0.58 | 0 | 0 | 0.82 | 1.00 | 0.00 | 0.00 | 9/5/2025 3:59:57 PM EST | |||
| 185.00 | 98.05 | 100.85 | 99.45 | % | 0.54 | 0 | 0 | 0.76 | 1.00 | 0.00 | 0.00 | 9/5/2025 3:59:57 PM EST | |||
| 190.00 | 92.90 | 95.90 | 94.40 | % | 0.50 | 0 | 0 | 0.74 | 1.00 | 0.00 | 0.00 | 9/5/2025 3:59:57 PM EST | |||
| 195.00 | 87.85 | 91.25 | 89.55 | % | 0.46 | 0 | 0 | 0.71 | 1.00 | 0.00 | 0.00 | 9/5/2025 3:59:57 PM EST | |||
| 200.00 | 83.10 | 85.65 | 84.38 | % | 0.42 | 0 | 0 | 0.62 | 1.00 | 0.00 | 0.00 | 9/5/2025 3:59:57 PM EST | |||
| 205.00 | 78.00 | 81.00 | 79.50 | % | 0.39 | 0 | 0 | 0.62 | 1.00 | 0.00 | 0.00 | 9/5/2025 3:59:57 PM EST | |||
| 210.00 | 72.90 | 76.70 | 74.80 | % | 0.36 | 0 | 0 | 0.62 | 1.00 | 0.00 | 0.00 | 9/5/2025 3:59:57 PM EST | |||
| 215.00 | 68.00 | 71.75 | 69.88 | % | 0.33 | 0 | 0 | 0.59 | 1.00 | 0.00 | -0.01 | 9/5/2025 3:59:57 PM EST | |||
| 220.00 | 63.00 | 66.75 | 64.88 | % | 0.29 | 0 | 0 | 0.55 | 1.00 | 0.00 | -0.02 | 9/5/2025 3:59:57 PM EST | |||
| 225.00 | 58.20 | 61.90 | 60.05 | % | 0.27 | 0 | 0 | 0.52 | 1.00 | 0.00 | -0.03 | 9/5/2025 3:59:57 PM EST | |||
| 230.00 | 53.30 | 56.95 | 55.13 | % | 0.24 | 0 | 0 | 0.48 | 0.99 | 0.00 | -0.03 | 9/5/2025 3:59:57 PM EST | |||
| 235.00 | 48.45 | 52.30 | 50.38 | % | 0.21 | 0 | 0 | 0.46 | 0.98 | 0.00 | -0.04 | 9/5/2025 3:59:57 PM EST | |||
| 240.00 | 43.60 | 47.30 | 45.45 | % | 0.19 | 0 | 0 | 0.42 | 0.97 | 0.00 | -0.04 | 9/5/2025 3:59:57 PM EST | |||
| 245.00 | 38.70 | 42.50 | 40.60 | % | 0.17 | 0 | 0 | 0.40 | 0.96 | 0.00 | -0.05 | 9/5/2025 3:59:57 PM EST | |||
| 250.00 | 34.15 | 37.75 | 35.95 | % | 0.14 | 0 | 0 | 0.37 | 0.93 | 0.01 | -0.06 | 9/5/2025 3:59:57 PM EST | |||
| 255.00 | 29.65 | 32.60 | 31.13 | % | 0.12 | 0 | 0 | 0.33 | 0.90 | 0.01 | -0.08 | 9/5/2025 3:59:57 PM EST | |||
| 260.00 | 25.70 | 27.95 | 26.83 | % | 0.10 | 0 | 0 | 0.23 | 0.86 | 0.01 | -0.09 | 9/5/2025 3:59:57 PM EST | |||
| 265.00 | 21.55 | 23.80 | 22.68 | % | 0.09 | 0 | 0 | 0.23 | 0.81 | 0.01 | -0.10 | 9/5/2025 3:59:57 PM EST | |||
| 270.00 | 17.80 | 19.75 | 18.78 | % | 0.07 | 0 | 0 | 0.23 | 0.75 | 0.01 | -0.10 | 9/5/2025 3:59:57 PM EST | |||
| 275.00 | 14.15 | 16.10 | 15.13 | % | 0.06 | 0 | 0 | 0.22 | 0.68 | 0.01 | -0.11 | 9/5/2025 3:59:57 PM EST | |||
| 280.00 | 11.15 | 12.70 | 11.93 | 12.10 | +1.76 | +17.03% | 0.04 | 3 | 1 | 0.22 | 0.60 | 0.02 | -0.11 | 9/5/2025 | 9/5/2025 3:59:57 PM EST |
| 285.00 | 8.40 | 9.90 | 9.15 | % | 0.03 | 0 | 0 | 0.22 | 0.52 | 0.02 | -0.11 | 9/5/2025 3:59:57 PM EST | |||
| 290.00 | 6.10 | 7.45 | 6.78 | 6.62 | +1.12 | +20.37% | 0.02 | 1 | 6 | 0.21 | 0.43 | 0.02 | -0.10 | 9/5/2025 | 9/5/2025 3:59:57 PM EST |
| 295.00 | 4.25 | 5.35 | 4.80 | 4.60 | % | 0.02 | 3 | 0 | 0.21 | 0.35 | 0.02 | -0.09 | 9/5/2025 | 9/5/2025 3:59:57 PM EST | |
| 300.00 | 2.65 | 3.95 | 3.30 | % | 0.01 | 0 | 0 | 0.21 | 0.26 | 0.02 | -0.08 | 9/5/2025 3:59:57 PM EST | |||
| 305.00 | 1.75 | 2.78 | 2.27 | 2.15 | +0.44 | +25.74% | 0.01 | 1 | 333 | 0.21 | 0.19 | 0.01 | -0.07 | 9/5/2025 | 9/5/2025 3:59:57 PM EST |
| 310.00 | 1.00 | 1.44 | 1.22 | % | 0.00 | 0 | 0 | 0.19 | 0.14 | 0.01 | -0.05 | 9/5/2025 3:59:57 PM EST | |||
| 315.00 | 0.00 | 1.65 | 0.83 | % | 0.00 | 0 | 0 | 0.24 | 0.09 | 0.01 | -0.04 | 9/5/2025 3:59:57 PM EST | |||
| 320.00 | 0.00 | 1.63 | 0.82 | % | 0.00 | 0 | 0 | 0.27 | 0.06 | 0.01 | -0.03 | 9/5/2025 3:59:57 PM EST | |||
| 325.00 | 0.00 | 1.45 | 0.73 | % | 0.00 | 0 | 0 | 0.28 | 0.04 | 0.00 | -0.02 | 9/5/2025 3:59:57 PM EST | |||
| 330.00 | 0.00 | 1.09 | 0.55 | % | 0.00 | 0 | 0 | 0.28 | 0.02 | 0.00 | -0.01 | 9/5/2025 3:59:57 PM EST | |||
| 335.00 | 0.00 | 1.03 | 0.52 | % | 0.00 | 0 | 0 | 0.30 | 0.01 | 0.00 | -0.01 | 9/5/2025 3:59:57 PM EST | |||
| 340.00 | 0.00 | 0.98 | 0.49 | % | 0.00 | 0 | 0 | 0.32 | 0.01 | 0.00 | -0.01 | 9/5/2025 3:59:57 PM EST | |||
| 345.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 0.33 | 0.00 | 0.00 | 0.00 | 9/5/2025 3:59:57 PM EST | |||
| 350.00 | 0.00 | 0.73 | 0.37 | % | 0.00 | 0 | 0 | 0.33 | 0.00 | 0.00 | 0.00 | 9/5/2025 3:59:57 PM EST | |||
| 355.00 | 0.00 | 1.90 | 0.95 | % | 0.00 | 0 | 0 | 0.43 | 0.00 | 0.00 | 0.00 | 9/5/2025 3:59:57 PM EST | |||
| 360.00 | 0.00 | 1.61 | 0.81 | % | 0.00 | 0 | 0 | 0.44 | 0.00 | 0.00 | 0.00 | 9/5/2025 3:59:57 PM EST | |||
| 365.00 | 0.00 | 1.90 | 0.95 | % | 0.00 | 0 | 0 | 0.47 | 0.00 | 0.00 | 0.00 | 9/5/2025 3:59:57 PM EST | |||
| 370.00 | 0.00 | 2.14 | 1.07 | % | 0.00 | 0 | 0 | 0.51 | 0.00 | 0.00 | 0.00 | 9/5/2025 3:59:57 PM EST | |||
| 375.00 | 0.00 | 1.90 | 0.95 | % | 0.00 | 0 | 0 | 0.51 | 0.00 | 0.00 | 0.00 | 9/5/2025 3:59:57 PM EST | |||
| 380.00 | 0.00 | 1.70 | 0.85 | % | 0.00 | 0 | 0 | 0.52 | 0.00 | 0.00 | 0.00 | 9/5/2025 3:59:57 PM EST | |||
| 385.00 | 0.00 | 2.13 | 1.07 | % | 0.00 | 0 | 0 | 0.56 | 0.00 | 0.00 | 0.00 | 9/5/2025 3:59:57 PM EST | |||
| 390.00 | 0.00 | 2.14 | 1.07 | % | 0.00 | 0 | 0 | 0.58 | 0.00 | 0.00 | 0.00 | 9/5/2025 3:59:57 PM EST | |||
| 395.00 | 0.00 | 2.14 | 1.07 | % | 0.00 | 0 | 0 | 0.60 | 0.00 | 0.00 | 0.00 | 9/5/2025 3:59:57 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 | 0.73 | 0.37 | % | 0.00 | 0 | 0 | 0.76 | 0.00 | 0.00 | 0.00 | 9/5/2025 3:59:57 PM EST | |||
| 175.00 | 0.00 | 0.73 | 0.37 | % | 0.00 | 0 | 0 | 0.72 | 0.00 | 0.00 | 0.00 | 9/5/2025 3:59:57 PM EST | |||
| 180.00 | 0.00 | 1.90 | 0.95 | % | 0.01 | 0 | 0 | 0.83 | 0.00 | 0.00 | 0.00 | 9/5/2025 3:59:57 PM EST | |||
| 185.00 | 0.00 | 0.74 | 0.37 | % | 0.00 | 0 | 0 | 0.65 | 0.00 | 0.00 | 0.00 | 9/5/2025 3:59:57 PM EST | |||
| 190.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.62 | 0.00 | 0.00 | 0.00 | 9/5/2025 3:59:57 PM EST | |||
| 195.00 | 0.00 | 0.77 | 0.39 | % | 0.00 | 0 | 0 | 0.58 | 0.00 | 0.00 | 0.00 | 9/5/2025 3:59:57 PM EST | |||
| 200.00 | 0.00 | 0.38 | 0.19 | % | 0.00 | 0 | 0 | 0.49 | 0.00 | 0.00 | 0.00 | 9/5/2025 3:59:57 PM EST | |||
| 205.00 | 0.00 | 0.41 | 0.21 | % | 0.00 | 0 | 0 | 0.46 | 0.00 | 0.00 | 0.00 | 9/5/2025 3:59:57 PM EST | |||
| 210.00 | 0.00 | 2.18 | 1.09 | % | 0.01 | 0 | 0 | 0.61 | 0.00 | 0.00 | 0.00 | 9/5/2025 3:59:57 PM EST | |||
| 215.00 | 0.00 | 2.20 | 1.10 | % | 0.01 | 0 | 0 | 0.58 | 0.00 | 0.00 | -0.01 | 9/5/2025 3:59:57 PM EST | |||
| 220.00 | 0.00 | 1.13 | 0.57 | % | 0.00 | 0 | 0 | 0.46 | 0.00 | 0.00 | -0.02 | 9/5/2025 3:59:57 PM EST | |||
| 225.00 | 0.00 | 1.20 | 0.60 | % | 0.00 | 0 | 0 | 0.43 | 0.00 | 0.00 | -0.03 | 9/5/2025 3:59:57 PM EST | |||
| 230.00 | 0.00 | 1.34 | 0.67 | % | 0.00 | 0 | 0 | 0.41 | -0.01 | 0.00 | -0.03 | 9/5/2025 3:59:57 PM EST | |||
| 235.00 | 0.00 | 1.54 | 0.77 | % | 0.00 | 0 | 0 | 0.39 | -0.02 | 0.00 | -0.04 | 9/5/2025 3:59:57 PM EST | |||
| 240.00 | 0.00 | 1.61 | 0.81 | % | 0.00 | 0 | 0 | 0.36 | -0.03 | 0.00 | -0.04 | 9/5/2025 3:59:57 PM EST | |||
| 245.00 | 0.00 | 1.92 | 0.96 | % | 0.00 | 0 | 0 | 0.35 | -0.04 | 0.00 | -0.05 | 9/5/2025 3:59:57 PM EST | |||
| 250.00 | 0.00 | 2.16 | 1.08 | % | 0.00 | 0 | 0 | 0.32 | -0.07 | 0.01 | -0.06 | 9/5/2025 3:59:57 PM EST | |||
| 255.00 | 0.99 | 1.99 | 1.49 | % | 0.01 | 0 | 0 | 0.26 | -0.10 | 0.01 | -0.08 | 9/5/2025 3:59:57 PM EST | |||
| 260.00 | 1.64 | 2.22 | 1.93 | 1.77 | -0.50 | -22.03% | 0.01 | 5 | 5 | 0.24 | -0.14 | 0.01 | -0.09 | 9/5/2025 | 9/5/2025 3:59:57 PM EST |
| 265.00 | 2.36 | 3.35 | 2.86 | 2.65 | % | 0.01 | 2 | 0 | 0.24 | -0.19 | 0.01 | -0.10 | 9/5/2025 | 9/5/2025 3:59:57 PM EST | |
| 270.00 | 3.45 | 4.50 | 3.98 | 4.23 | % | 0.01 | 1 | 0 | 0.24 | -0.25 | 0.01 | -0.10 | 9/5/2025 | 9/5/2025 3:59:57 PM EST | |
| 275.00 | 4.75 | 5.95 | 5.35 | % | 0.02 | 0 | 0 | 0.23 | -0.32 | 0.01 | -0.11 | 9/5/2025 3:59:57 PM EST | |||
| 280.00 | 6.45 | 7.80 | 7.13 | 7.53 | % | 0.03 | 3 | 0 | 0.23 | -0.40 | 0.02 | -0.11 | 9/5/2025 | 9/5/2025 3:59:57 PM EST | |
| 285.00 | 8.60 | 10.05 | 9.33 | % | 0.03 | 0 | 0 | 0.22 | -0.48 | 0.02 | -0.11 | 9/5/2025 3:59:57 PM EST | |||
| 290.00 | 11.20 | 12.85 | 12.03 | % | 0.04 | 0 | 0 | 0.22 | -0.57 | 0.02 | -0.10 | 9/5/2025 3:59:57 PM EST | |||
| 295.00 | 14.40 | 16.05 | 15.23 | % | 0.05 | 0 | 0 | 0.22 | -0.65 | 0.02 | -0.09 | 9/5/2025 3:59:57 PM EST | |||
| 300.00 | 17.85 | 19.70 | 18.78 | % | 0.06 | 0 | 0 | 0.21 | -0.74 | 0.02 | -0.08 | 9/5/2025 3:59:57 PM EST | |||
| 305.00 | 21.75 | 23.90 | 22.83 | % | 0.07 | 0 | 0 | 0.25 | -0.81 | 0.01 | -0.07 | 9/5/2025 3:59:57 PM EST | |||
| 310.00 | 26.05 | 28.30 | 27.18 | % | 0.09 | 0 | 0 | 0.26 | -0.86 | 0.01 | -0.05 | 9/5/2025 3:59:57 PM EST | |||
| 315.00 | 29.70 | 32.90 | 31.30 | % | 0.10 | 0 | 0 | 0.28 | -0.91 | 0.01 | -0.04 | 9/5/2025 3:59:57 PM EST | |||
| 320.00 | 34.95 | 38.60 | 36.78 | % | 0.11 | 0 | 0 | 0.33 | -0.94 | 0.01 | -0.03 | 9/5/2025 3:59:57 PM EST | |||
| 325.00 | 39.95 | 43.60 | 41.78 | % | 0.13 | 0 | 0 | 0.36 | -0.96 | 0.00 | -0.02 | 9/5/2025 3:59:57 PM EST | |||
| 330.00 | 44.80 | 48.60 | 46.70 | % | 0.14 | 0 | 0 | 0.38 | -0.98 | 0.00 | -0.01 | 9/5/2025 3:59:57 PM EST | |||
| 335.00 | 50.15 | 53.20 | 51.68 | % | 0.15 | 0 | 0 | 0.38 | -0.99 | 0.00 | -0.01 | 9/5/2025 3:59:57 PM EST | |||
| 340.00 | 54.80 | 58.60 | 56.70 | % | 0.17 | 0 | 0 | 0.44 | -0.99 | 0.00 | -0.01 | 9/5/2025 3:59:57 PM EST | |||
| 345.00 | 59.85 | 63.55 | 61.70 | % | 0.18 | 0 | 0 | 0.45 | -1.00 | 0.00 | 0.00 | 9/5/2025 3:59:57 PM EST | |||
| 350.00 | 64.85 | 68.60 | 66.73 | % | 0.19 | 0 | 0 | 0.49 | -1.00 | 0.00 | 0.00 | 9/5/2025 3:59:57 PM EST | |||
| 355.00 | 70.90 | 72.90 | 71.90 | % | 0.20 | 0 | 0 | 0.45 | -1.00 | 0.00 | 0.00 | 9/5/2025 3:59:57 PM EST | |||
| 360.00 | 75.90 | 77.80 | 76.85 | % | 0.21 | 0 | 0 | 0.47 | -1.00 | 0.00 | 0.00 | 9/5/2025 3:59:57 PM EST | |||
| 365.00 | 80.60 | 82.90 | 81.75 | % | 0.22 | 0 | 0 | 0.50 | -1.00 | 0.00 | 0.00 | 9/5/2025 3:59:57 PM EST | |||
| 370.00 | 85.75 | 87.95 | 86.85 | % | 0.23 | 0 | 0 | 0.54 | -1.00 | 0.00 | 0.00 | 9/5/2025 3:59:57 PM EST | |||
| 375.00 | 90.85 | 92.95 | 91.90 | % | 0.25 | 0 | 0 | 0.54 | -1.00 | 0.00 | 0.00 | 9/5/2025 3:59:57 PM EST | |||
| 380.00 | 95.90 | 97.90 | 96.90 | % | 0.26 | 0 | 0 | 0.56 | -1.00 | 0.00 | 0.00 | 9/5/2025 3:59:57 PM EST | |||
| 385.00 | 100.70 | 102.75 | 101.73 | % | 0.26 | 0 | 0 | 0.58 | -1.00 | 0.00 | 0.00 | 9/5/2025 3:59:57 PM EST | |||
| 390.00 | 105.40 | 107.95 | 106.68 | % | 0.27 | 0 | 0 | 0.60 | -1.00 | 0.00 | 0.00 | 9/5/2025 3:59:57 PM EST | |||
| 395.00 | 110.65 | 112.65 | 111.65 | % | 0.28 | 0 | 0 | 0.61 | -1.00 | 0.00 | 0.00 | 9/5/2025 3:59:57 PM EST |