Options Chain for AMGEN INC COM (AMGN) - $276.39 as of 9/12/2025 8:33:22 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 | 105.55 | 109.45 | 107.50 | % | 0.63 | 0 | 0 | 0.92 | 1.00 | 0.00 | 0.00 | 9/12/2025 4:00:03 PM EST | |||
| 175.00 | 100.55 | 104.50 | 102.53 | % | 0.59 | 0 | 0 | 0.87 | 1.00 | 0.00 | 0.00 | 9/12/2025 4:00:03 PM EST | |||
| 180.00 | 95.60 | 99.50 | 97.55 | % | 0.54 | 0 | 0 | 0.83 | 1.00 | 0.00 | 0.00 | 9/12/2025 4:00:03 PM EST | |||
| 185.00 | 90.70 | 94.75 | 92.73 | % | 0.50 | 0 | 0 | 0.79 | 1.00 | 0.00 | 0.00 | 9/12/2025 4:00:03 PM EST | |||
| 190.00 | 85.70 | 89.75 | 87.73 | % | 0.46 | 0 | 0 | 0.74 | 1.00 | 0.00 | 0.00 | 9/12/2025 4:00:03 PM EST | |||
| 195.00 | 80.70 | 84.80 | 82.75 | % | 0.42 | 0 | 0 | 0.70 | 1.00 | 0.00 | 0.00 | 9/12/2025 4:00:03 PM EST | |||
| 200.00 | 76.05 | 79.85 | 77.95 | % | 0.39 | 0 | 0 | 0.67 | 1.00 | 0.00 | 0.00 | 9/12/2025 4:00:03 PM EST | |||
| 205.00 | 70.85 | 74.85 | 72.85 | % | 0.36 | 0 | 0 | 0.63 | 1.00 | 0.00 | -0.01 | 9/12/2025 4:00:03 PM EST | |||
| 210.00 | 66.15 | 69.95 | 68.05 | % | 0.32 | 0 | 0 | 0.59 | 1.00 | 0.00 | -0.02 | 9/12/2025 4:00:03 PM EST | |||
| 215.00 | 61.05 | 65.00 | 63.03 | % | 0.29 | 0 | 0 | 0.56 | 1.00 | 0.00 | -0.03 | 9/12/2025 4:00:03 PM EST | |||
| 220.00 | 56.00 | 59.90 | 57.95 | % | 0.26 | 0 | 0 | 0.53 | 0.99 | 0.00 | -0.03 | 9/12/2025 4:00:03 PM EST | |||
| 225.00 | 51.00 | 55.35 | 53.18 | % | 0.24 | 0 | 0 | 0.49 | 0.99 | 0.00 | -0.04 | 9/12/2025 4:00:03 PM EST | |||
| 230.00 | 46.45 | 50.20 | 48.33 | % | 0.21 | 0 | 0 | 0.46 | 0.98 | 0.00 | -0.04 | 9/12/2025 4:00:03 PM EST | |||
| 235.00 | 41.65 | 45.75 | 43.70 | % | 0.19 | 0 | 0 | 0.44 | 0.97 | 0.00 | -0.05 | 9/12/2025 4:00:03 PM EST | |||
| 240.00 | 36.95 | 41.00 | 38.98 | % | 0.16 | 0 | 0 | 0.41 | 0.95 | 0.00 | -0.06 | 9/12/2025 4:00:03 PM EST | |||
| 245.00 | 32.75 | 36.35 | 34.55 | % | 0.14 | 0 | 0 | 0.38 | 0.93 | 0.01 | -0.07 | 9/12/2025 4:00:03 PM EST | |||
| 250.00 | 28.15 | 31.80 | 29.98 | % | 0.12 | 0 | 0 | 0.13 | 0.89 | 0.01 | -0.09 | 9/12/2025 4:00:03 PM EST | |||
| 255.00 | 23.90 | 27.55 | 25.73 | % | 0.10 | 0 | 0 | 0.17 | 0.86 | 0.01 | -0.10 | 9/12/2025 4:00:03 PM EST | |||
| 260.00 | 19.50 | 23.55 | 21.53 | % | 0.08 | 0 | 0 | 0.18 | 0.81 | 0.01 | -0.11 | 9/12/2025 4:00:03 PM EST | |||
| 265.00 | 15.85 | 19.90 | 17.88 | % | 0.07 | 0 | 0 | 0.19 | 0.75 | 0.01 | -0.11 | 9/12/2025 4:00:03 PM EST | |||
| 270.00 | 12.35 | 16.45 | 14.40 | % | 0.05 | 0 | 0 | 0.20 | 0.69 | 0.01 | -0.12 | 9/12/2025 4:00:03 PM EST | |||
| 275.00 | 9.60 | 12.80 | 11.20 | % | 0.04 | 0 | 0 | 0.19 | 0.62 | 0.02 | -0.12 | 9/12/2025 4:00:03 PM EST | |||
| 280.00 | 6.85 | 10.85 | 8.85 | 10.66 | % | 0.03 | 1 | 0 | 0.20 | 0.54 | 0.02 | -0.12 | 9/12/2025 | 9/12/2025 4:00:03 PM EST | |
| 285.00 | 4.75 | 8.55 | 6.65 | 9.63 | 0.00 | 0.00% | 0.02 | 0 | 1 | 0.20 | 0.45 | 0.02 | -0.11 | 9/11/2025 | 9/12/2025 4:00:03 PM EST |
| 290.00 | 3.35 | 6.85 | 5.10 | % | 0.02 | 0 | 0 | 0.21 | 0.37 | 0.02 | -0.10 | 9/12/2025 4:00:03 PM EST | |||
| 295.00 | 2.16 | 4.85 | 3.51 | 4.50 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.20 | 0.29 | 0.01 | -0.09 | 9/11/2025 | 9/12/2025 4:00:03 PM EST |
| 300.00 | 1.15 | 3.80 | 2.48 | 1.90 | 0.00 | 0.00% | 0.01 | 0 | 0 | 0.20 | 0.22 | 0.01 | -0.07 | 9/11/2025 | 9/12/2025 4:00:03 PM EST |
| 305.00 | 0.64 | 3.70 | 2.17 | % | 0.01 | 0 | 0 | 0.22 | 0.17 | 0.01 | -0.06 | 9/12/2025 4:00:03 PM EST | |||
| 310.00 | 0.05 | 2.46 | 1.26 | 1.76 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.19 | 0.12 | 0.01 | -0.04 | 9/11/2025 | 9/12/2025 4:00:03 PM EST |
| 315.00 | 0.00 | 2.73 | 1.37 | % | 0.00 | 0 | 0 | 0.33 | 0.08 | 0.01 | -0.03 | 9/12/2025 4:00:03 PM EST | |||
| 320.00 | 0.00 | 2.49 | 1.25 | % | 0.00 | 0 | 0 | 0.34 | 0.05 | 0.00 | -0.02 | 9/12/2025 4:00:03 PM EST | |||
| 325.00 | 0.00 | 2.34 | 1.17 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.36 | 0.03 | 0.00 | -0.01 | 9/11/2025 | 9/12/2025 4:00:03 PM EST |
| 330.00 | 0.00 | 2.25 | 1.13 | % | 0.00 | 0 | 0 | 0.38 | 0.02 | 0.00 | -0.01 | 9/12/2025 4:00:03 PM EST | |||
| 335.00 | 0.00 | 2.20 | 1.10 | % | 0.00 | 0 | 0 | 0.40 | 0.01 | 0.00 | -0.01 | 9/12/2025 4:00:03 PM EST | |||
| 340.00 | 0.00 | 2.17 | 1.09 | % | 0.00 | 0 | 0 | 0.42 | 0.01 | 0.00 | 0.00 | 9/12/2025 4:00:03 PM EST | |||
| 345.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.44 | 0.00 | 0.00 | 0.00 | 9/12/2025 4:00:03 PM EST | |||
| 350.00 | 0.00 | 2.14 | 1.07 | % | 0.00 | 0 | 0 | 0.47 | 0.00 | 0.00 | 0.00 | 9/12/2025 4:00:03 PM EST | |||
| 355.00 | 0.00 | 2.14 | 1.07 | % | 0.00 | 0 | 0 | 0.49 | 0.00 | 0.00 | 0.00 | 9/12/2025 4:00:03 PM EST | |||
| 360.00 | 0.00 | 2.13 | 1.07 | % | 0.00 | 0 | 0 | 0.51 | 0.00 | 0.00 | 0.00 | 9/12/2025 4:00:03 PM EST | |||
| 365.00 | 0.00 | 2.13 | 1.07 | % | 0.00 | 0 | 0 | 0.52 | 0.00 | 0.00 | 0.00 | 9/12/2025 4:00:03 PM EST | |||
| 370.00 | 0.00 | 2.13 | 1.07 | % | 0.00 | 0 | 0 | 0.54 | 0.00 | 0.00 | 0.00 | 9/12/2025 4:00:03 PM EST | |||
| 375.00 | 0.00 | 2.13 | 1.07 | % | 0.00 | 0 | 0 | 0.56 | 0.00 | 0.00 | 0.00 | 9/12/2025 4:00:03 PM EST | |||
| 380.00 | 0.00 | 2.13 | 1.07 | % | 0.00 | 0 | 0 | 0.58 | 0.00 | 0.00 | 0.00 | 9/12/2025 4:00:03 PM EST | |||
| 385.00 | 0.00 | 2.13 | 1.07 | % | 0.00 | 0 | 0 | 0.60 | 0.00 | 0.00 | 0.00 | 9/12/2025 4:00:03 PM EST | |||
| 390.00 | 0.00 | 2.13 | 1.07 | % | 0.00 | 0 | 0 | 0.62 | 0.00 | 0.00 | 0.00 | 9/12/2025 4:00:03 PM EST | |||
| 395.00 | 0.00 | 2.13 | 1.07 | % | 0.00 | 0 | 0 | 0.63 | 0.00 | 0.00 | 0.00 | 9/12/2025 4:00:03 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 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 0.90 | 0.00 | 0.00 | 0.00 | 9/12/2025 4:00:03 PM EST | |||
| 175.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 0.86 | 0.00 | 0.00 | 0.00 | 9/12/2025 4:00:03 PM EST | |||
| 180.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 0.81 | 0.00 | 0.00 | 0.00 | 9/12/2025 4:00:03 PM EST | |||
| 185.00 | 0.00 | 2.14 | 1.07 | % | 0.01 | 0 | 0 | 0.77 | 0.00 | 0.00 | 0.00 | 9/12/2025 4:00:03 PM EST | |||
| 190.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.73 | 0.00 | 0.00 | 0.00 | 9/12/2025 4:00:03 PM EST | |||
| 195.00 | 0.00 | 2.16 | 1.08 | % | 0.01 | 0 | 0 | 0.69 | 0.00 | 0.00 | 0.00 | 9/12/2025 4:00:03 PM EST | |||
| 200.00 | 0.00 | 2.18 | 1.09 | % | 0.01 | 0 | 0 | 0.65 | 0.00 | 0.00 | 0.00 | 9/12/2025 4:00:03 PM EST | |||
| 205.00 | 0.00 | 2.21 | 1.11 | % | 0.01 | 0 | 0 | 0.62 | 0.00 | 0.00 | -0.01 | 9/12/2025 4:00:03 PM EST | |||
| 210.00 | 0.00 | 2.24 | 1.12 | % | 0.01 | 0 | 0 | 0.58 | 0.00 | 0.00 | -0.02 | 9/12/2025 4:00:03 PM EST | |||
| 215.00 | 0.00 | 2.29 | 1.15 | % | 0.01 | 0 | 0 | 0.55 | 0.00 | 0.00 | -0.03 | 9/12/2025 4:00:03 PM EST | |||
| 220.00 | 0.00 | 2.35 | 1.18 | % | 0.01 | 0 | 0 | 0.51 | -0.01 | 0.00 | -0.03 | 9/12/2025 4:00:03 PM EST | |||
| 225.00 | 0.00 | 2.44 | 1.22 | % | 0.01 | 0 | 0 | 0.48 | -0.01 | 0.00 | -0.04 | 9/12/2025 4:00:03 PM EST | |||
| 230.00 | 0.00 | 2.58 | 1.29 | % | 0.01 | 0 | 0 | 0.45 | -0.02 | 0.00 | -0.04 | 9/12/2025 4:00:03 PM EST | |||
| 235.00 | 0.00 | 2.75 | 1.38 | % | 0.01 | 0 | 0 | 0.42 | -0.03 | 0.00 | -0.05 | 9/12/2025 4:00:03 PM EST | |||
| 240.00 | 0.00 | 3.00 | 1.50 | % | 0.01 | 0 | 0 | 0.39 | -0.05 | 0.00 | -0.06 | 9/12/2025 4:00:03 PM EST | |||
| 245.00 | 0.00 | 2.60 | 1.30 | % | 0.01 | 0 | 0 | 0.34 | -0.07 | 0.01 | -0.07 | 9/12/2025 4:00:03 PM EST | |||
| 250.00 | 0.97 | 2.73 | 1.85 | 1.80 | % | 0.01 | 1 | 0 | 0.28 | -0.11 | 0.01 | -0.09 | 9/12/2025 | 9/12/2025 4:00:03 PM EST | |
| 255.00 | 1.55 | 4.00 | 2.78 | 2.24 | 0.00 | 0.00% | 0.01 | 0 | 4 | 0.28 | -0.14 | 0.01 | -0.10 | 9/11/2025 | 9/12/2025 4:00:03 PM EST |
| 260.00 | 2.53 | 4.75 | 3.64 | 2.96 | 0.00 | 0.00% | 0.01 | 0 | 4 | 0.28 | -0.19 | 0.01 | -0.11 | 9/11/2025 | 9/12/2025 4:00:03 PM EST |
| 265.00 | 2.50 | 6.65 | 4.58 | % | 0.02 | 0 | 0 | 0.26 | -0.25 | 0.01 | -0.11 | 9/12/2025 4:00:03 PM EST | |||
| 270.00 | 4.00 | 8.20 | 6.10 | % | 0.02 | 0 | 0 | 0.26 | -0.31 | 0.01 | -0.12 | 9/12/2025 4:00:03 PM EST | |||
| 275.00 | 6.90 | 9.65 | 8.28 | % | 0.03 | 0 | 0 | 0.27 | -0.38 | 0.02 | -0.12 | 9/12/2025 4:00:03 PM EST | |||
| 280.00 | 8.70 | 12.30 | 10.50 | 8.96 | % | 0.04 | 1 | 0 | 0.27 | -0.46 | 0.02 | -0.12 | 9/12/2025 | 9/12/2025 4:00:03 PM EST | |
| 285.00 | 11.55 | 15.20 | 13.38 | % | 0.05 | 0 | 0 | 0.27 | -0.55 | 0.02 | -0.11 | 9/12/2025 4:00:03 PM EST | |||
| 290.00 | 15.10 | 18.55 | 16.83 | 16.65 | % | 0.06 | 4 | 0 | 0.28 | -0.63 | 0.02 | -0.10 | 9/12/2025 | 9/12/2025 4:00:03 PM EST | |
| 295.00 | 18.80 | 22.15 | 20.48 | % | 0.07 | 0 | 0 | 0.28 | -0.71 | 0.01 | -0.09 | 9/12/2025 4:00:03 PM EST | |||
| 300.00 | 22.50 | 26.45 | 24.48 | % | 0.08 | 0 | 0 | 0.30 | -0.78 | 0.01 | -0.07 | 9/12/2025 4:00:03 PM EST | |||
| 305.00 | 27.10 | 31.15 | 29.13 | % | 0.10 | 0 | 0 | 0.31 | -0.83 | 0.01 | -0.06 | 9/12/2025 4:00:03 PM EST | |||
| 310.00 | 31.80 | 35.50 | 33.65 | % | 0.11 | 0 | 0 | 0.33 | -0.88 | 0.01 | -0.04 | 9/12/2025 4:00:03 PM EST | |||
| 315.00 | 36.50 | 40.80 | 38.65 | % | 0.12 | 0 | 0 | 0.34 | -0.92 | 0.01 | -0.03 | 9/12/2025 4:00:03 PM EST | |||
| 320.00 | 41.75 | 45.45 | 43.60 | % | 0.14 | 0 | 0 | 0.37 | -0.95 | 0.00 | -0.02 | 9/12/2025 4:00:03 PM EST | |||
| 325.00 | 46.50 | 50.50 | 48.50 | % | 0.15 | 0 | 0 | 0.40 | -0.97 | 0.00 | -0.01 | 9/12/2025 4:00:03 PM EST | |||
| 330.00 | 51.75 | 55.40 | 53.58 | % | 0.16 | 0 | 0 | 0.42 | -0.98 | 0.00 | -0.01 | 9/12/2025 4:00:03 PM EST | |||
| 335.00 | 56.75 | 60.40 | 58.58 | % | 0.17 | 0 | 0 | 0.44 | -0.99 | 0.00 | -0.01 | 9/12/2025 4:00:03 PM EST | |||
| 340.00 | 61.50 | 65.50 | 63.50 | % | 0.19 | 0 | 0 | 0.47 | -0.99 | 0.00 | 0.00 | 9/12/2025 4:00:03 PM EST | |||
| 345.00 | 66.65 | 70.50 | 68.58 | % | 0.20 | 0 | 0 | 0.49 | -1.00 | 0.00 | 0.00 | 9/12/2025 4:00:03 PM EST | |||
| 350.00 | 71.60 | 75.40 | 73.50 | % | 0.21 | 0 | 0 | 0.51 | -1.00 | 0.00 | 0.00 | 9/12/2025 4:00:03 PM EST | |||
| 355.00 | 76.75 | 80.40 | 78.58 | % | 0.22 | 0 | 0 | 0.53 | -1.00 | 0.00 | 0.00 | 9/12/2025 4:00:03 PM EST | |||
| 360.00 | 81.80 | 85.45 | 83.63 | % | 0.23 | 0 | 0 | 0.56 | -1.00 | 0.00 | 0.00 | 9/12/2025 4:00:03 PM EST | |||
| 365.00 | 86.60 | 90.25 | 88.43 | % | 0.24 | 0 | 0 | 0.57 | -1.00 | 0.00 | 0.00 | 9/12/2025 4:00:03 PM EST | |||
| 370.00 | 91.50 | 95.50 | 93.50 | % | 0.25 | 0 | 0 | 0.60 | -1.00 | 0.00 | 0.00 | 9/12/2025 4:00:03 PM EST | |||
| 375.00 | 96.55 | 100.50 | 98.53 | % | 0.26 | 0 | 0 | 0.62 | -1.00 | 0.00 | 0.00 | 9/12/2025 4:00:03 PM EST | |||
| 380.00 | 101.50 | 105.50 | 103.50 | % | 0.27 | 0 | 0 | 0.64 | -1.00 | 0.00 | 0.00 | 9/12/2025 4:00:03 PM EST | |||
| 385.00 | 107.15 | 110.40 | 108.78 | % | 0.28 | 0 | 0 | 0.65 | -1.00 | 0.00 | 0.00 | 9/12/2025 4:00:03 PM EST | |||
| 390.00 | 111.60 | 115.40 | 113.50 | % | 0.29 | 0 | 0 | 0.67 | -1.00 | 0.00 | 0.00 | 9/12/2025 4:00:03 PM EST | |||
| 395.00 | 116.50 | 120.45 | 118.48 | % | 0.30 | 0 | 0 | 0.70 | -1.00 | 0.00 | 0.00 | 9/12/2025 4:00:03 PM EST |