Options Chain for AMGEN INC COM (AMGN) - $298.64 as of 10/16/2025 7:27:16 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 | 124.05 | 128.10 | 126.08 | % | 0.74 | 0 | 0 | 1.16 | 1.00 | 0.00 | 0.00 | 10/16/2025 3:59:58 PM EST | |||
| 175.00 | 119.05 | 122.90 | 120.98 | % | 0.69 | 0 | 0 | 1.09 | 1.00 | 0.00 | 0.00 | 10/16/2025 3:59:58 PM EST | |||
| 180.00 | 114.05 | 118.20 | 116.13 | % | 0.65 | 0 | 0 | 1.07 | 1.00 | 0.00 | 0.00 | 10/16/2025 3:59:58 PM EST | |||
| 185.00 | 109.50 | 112.95 | 111.23 | % | 0.60 | 0 | 0 | 1.00 | 1.00 | 0.00 | 0.00 | 10/16/2025 3:59:58 PM EST | |||
| 190.00 | 104.50 | 107.95 | 106.23 | % | 0.56 | 0 | 0 | 0.95 | 1.00 | 0.00 | 0.00 | 10/16/2025 3:59:58 PM EST | |||
| 195.00 | 99.50 | 103.25 | 101.38 | % | 0.52 | 0 | 0 | 0.93 | 1.00 | 0.00 | 0.00 | 10/16/2025 3:59:58 PM EST | |||
| 200.00 | 94.50 | 98.00 | 96.25 | % | 0.48 | 0 | 0 | 0.86 | 1.00 | 0.00 | 0.00 | 10/16/2025 3:59:58 PM EST | |||
| 205.00 | 89.55 | 93.20 | 91.38 | % | 0.45 | 0 | 0 | 0.83 | 1.00 | 0.00 | 0.00 | 10/16/2025 3:59:58 PM EST | |||
| 210.00 | 84.50 | 88.05 | 86.28 | % | 0.41 | 0 | 0 | 0.78 | 1.00 | 0.00 | 0.00 | 10/16/2025 3:59:58 PM EST | |||
| 215.00 | 79.50 | 83.10 | 81.30 | % | 0.38 | 0 | 0 | 0.74 | 1.00 | 0.00 | 0.00 | 10/16/2025 3:59:58 PM EST | |||
| 220.00 | 74.50 | 78.15 | 76.33 | % | 0.35 | 0 | 0 | 0.70 | 1.00 | 0.00 | 0.00 | 10/16/2025 3:59:58 PM EST | |||
| 225.00 | 69.50 | 73.20 | 71.35 | % | 0.32 | 0 | 0 | 0.66 | 1.00 | 0.00 | 0.00 | 10/16/2025 3:59:58 PM EST | |||
| 230.00 | 64.50 | 68.30 | 66.40 | % | 0.29 | 0 | 0 | 0.63 | 1.00 | 0.00 | 0.00 | 10/16/2025 3:59:58 PM EST | |||
| 235.00 | 59.50 | 63.35 | 61.43 | % | 0.26 | 0 | 0 | 0.59 | 1.00 | 0.00 | 0.00 | 10/16/2025 3:59:58 PM EST | |||
| 240.00 | 54.55 | 58.45 | 56.50 | % | 0.24 | 0 | 0 | 0.56 | 0.99 | 0.00 | -0.01 | 10/16/2025 3:59:58 PM EST | |||
| 245.00 | 50.00 | 53.60 | 51.80 | % | 0.21 | 0 | 0 | 0.51 | 0.96 | 0.00 | -0.03 | 10/16/2025 3:59:58 PM EST | |||
| 250.00 | 45.00 | 48.80 | 46.90 | % | 0.19 | 0 | 0 | 0.48 | 0.94 | 0.00 | -0.04 | 10/16/2025 3:59:58 PM EST | |||
| 255.00 | 40.70 | 44.15 | 42.43 | % | 0.17 | 0 | 0 | 0.33 | 0.92 | 0.01 | -0.05 | 10/16/2025 3:59:58 PM EST | |||
| 260.00 | 36.15 | 39.15 | 37.65 | % | 0.14 | 0 | 0 | 0.33 | 0.89 | 0.01 | -0.06 | 10/16/2025 3:59:58 PM EST | |||
| 265.00 | 31.50 | 34.80 | 33.15 | % | 0.13 | 0 | 0 | 0.32 | 0.85 | 0.01 | -0.08 | 10/16/2025 3:59:58 PM EST | |||
| 270.00 | 27.55 | 30.55 | 29.05 | % | 0.11 | 0 | 0 | 0.32 | 0.81 | 0.01 | -0.09 | 10/16/2025 3:59:58 PM EST | |||
| 275.00 | 23.25 | 26.65 | 24.95 | % | 0.09 | 0 | 0 | 0.31 | 0.76 | 0.01 | -0.10 | 10/16/2025 3:59:58 PM EST | |||
| 280.00 | 19.75 | 22.90 | 21.33 | % | 0.08 | 0 | 0 | 0.31 | 0.71 | 0.01 | -0.11 | 10/16/2025 3:59:58 PM EST | |||
| 285.00 | 16.70 | 19.70 | 18.20 | % | 0.06 | 0 | 0 | 0.32 | 0.65 | 0.01 | -0.12 | 10/16/2025 3:59:58 PM EST | |||
| 290.00 | 12.60 | 16.25 | 14.43 | % | 0.05 | 0 | 0 | 0.29 | 0.59 | 0.01 | -0.13 | 10/16/2025 3:59:58 PM EST | |||
| 295.00 | 10.25 | 13.90 | 12.08 | % | 0.04 | 0 | 0 | 0.30 | 0.52 | 0.01 | -0.13 | 10/16/2025 3:59:58 PM EST | |||
| 300.00 | 8.05 | 10.90 | 9.48 | % | 0.03 | 0 | 0 | 0.29 | 0.45 | 0.01 | -0.12 | 10/16/2025 3:59:58 PM EST | |||
| 305.00 | 5.05 | 8.85 | 6.95 | 8.10 | % | 0.02 | 1 | 0 | 0.28 | 0.38 | 0.01 | -0.11 | 10/16/2025 | 10/16/2025 3:59:58 PM EST | |
| 310.00 | 3.15 | 7.45 | 5.30 | 5.40 | 0.00 | 0.00% | 0.02 | 0 | 3 | 0.27 | 0.31 | 0.01 | -0.10 | 10/14/2025 | 10/16/2025 3:59:58 PM EST |
| 315.00 | 1.75 | 6.00 | 3.88 | 3.95 | 0.00 | 0.00% | 0.01 | 0 | 7 | 0.27 | 0.24 | 0.01 | -0.09 | 10/14/2025 | 10/16/2025 3:59:58 PM EST |
| 320.00 | 2.19 | 4.25 | 3.22 | 3.70 | +0.40 | +12.13% | 0.01 | 6 | 12 | 0.28 | 0.19 | 0.01 | -0.08 | 10/16/2025 | 10/16/2025 3:59:58 PM EST |
| 325.00 | 1.33 | 2.79 | 2.06 | 1.53 | 0.00 | 0.00% | 0.01 | 0 | 5 | 0.27 | 0.14 | 0.01 | -0.06 | 10/14/2025 | 10/16/2025 3:59:58 PM EST |
| 330.00 | 0.71 | 2.41 | 1.56 | 1.40 | +0.08 | +6.07% | 0.00 | 7 | 3 | 0.27 | 0.11 | 0.01 | -0.05 | 10/16/2025 | 10/16/2025 3:59:58 PM EST |
| 335.00 | 0.00 | 3.80 | 1.90 | 1.40 | % | 0.01 | 3 | 0 | 0.39 | 0.08 | 0.01 | -0.04 | 10/16/2025 | 10/16/2025 3:59:58 PM EST | |
| 340.00 | 0.00 | 3.65 | 1.83 | 0.54 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.41 | 0.06 | 0.00 | -0.04 | 10/10/2025 | 10/16/2025 3:59:58 PM EST |
| 345.00 | 0.00 | 3.55 | 1.78 | % | 0.01 | 0 | 0 | 0.43 | 0.04 | 0.00 | -0.03 | 10/16/2025 3:59:58 PM EST | |||
| 350.00 | 0.00 | 3.45 | 1.73 | % | 0.00 | 0 | 0 | 0.46 | 0.03 | 0.00 | -0.02 | 10/16/2025 3:59:58 PM EST | |||
| 355.00 | 0.00 | 3.45 | 1.73 | % | 0.00 | 0 | 0 | 0.48 | 0.02 | 0.00 | -0.01 | 10/16/2025 3:59:58 PM EST | |||
| 360.00 | 0.00 | 3.45 | 1.73 | % | 0.00 | 0 | 0 | 0.50 | 0.01 | 0.00 | -0.01 | 10/16/2025 3:59:58 PM EST | |||
| 365.00 | 0.00 | 3.40 | 1.70 | % | 0.00 | 0 | 0 | 0.53 | 0.01 | 0.00 | -0.01 | 10/16/2025 3:59:58 PM EST | |||
| 370.00 | 0.00 | 3.40 | 1.70 | % | 0.00 | 0 | 0 | 0.55 | 0.01 | 0.00 | -0.01 | 10/16/2025 3:59:58 PM EST | |||
| 375.00 | 0.00 | 1.75 | 0.88 | % | 0.00 | 0 | 0 | 0.48 | 0.00 | 0.00 | 0.00 | 10/16/2025 3:59:58 PM EST | |||
| 380.00 | 0.00 | 3.40 | 1.70 | % | 0.00 | 0 | 0 | 0.59 | 0.00 | 0.00 | 0.00 | 10/16/2025 3:59:58 PM EST | |||
| 385.00 | 0.00 | 2.32 | 1.16 | % | 0.00 | 0 | 0 | 0.55 | 0.00 | 0.00 | 0.00 | 10/16/2025 3:59:58 PM EST | |||
| 390.00 | 0.00 | 3.40 | 1.70 | % | 0.00 | 0 | 0 | 0.63 | 0.00 | 0.00 | 0.00 | 10/16/2025 3:59:58 PM EST | |||
| 395.00 | 0.00 | 0.50 | 0.25 | % | 0.00 | 0 | 0 | 0.44 | 0.00 | 0.00 | 0.00 | 10/16/2025 3:59:58 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 | 1.17 | 0.00 | 0.00 | 0.00 | 10/16/2025 3:59:58 PM EST | |||
| 175.00 | 0.00 | 3.40 | 1.70 | % | 0.01 | 0 | 0 | 1.11 | 0.00 | 0.00 | 0.00 | 10/16/2025 3:59:58 PM EST | |||
| 180.00 | 0.00 | 3.40 | 1.70 | % | 0.01 | 0 | 0 | 1.07 | 0.00 | 0.00 | 0.00 | 10/16/2025 3:59:58 PM EST | |||
| 185.00 | 0.00 | 3.40 | 1.70 | % | 0.01 | 0 | 0 | 1.02 | 0.00 | 0.00 | 0.00 | 10/16/2025 3:59:58 PM EST | |||
| 190.00 | 0.00 | 2.32 | 1.16 | % | 0.01 | 0 | 0 | 0.88 | 0.00 | 0.00 | 0.00 | 10/16/2025 3:59:58 PM EST | |||
| 195.00 | 0.00 | 0.93 | 0.47 | % | 0.00 | 0 | 0 | 0.69 | 0.00 | 0.00 | 0.00 | 10/16/2025 3:59:58 PM EST | |||
| 200.00 | 0.00 | 0.94 | 0.47 | % | 0.00 | 0 | 0 | 0.66 | 0.00 | 0.00 | 0.00 | 10/16/2025 3:59:58 PM EST | |||
| 205.00 | 0.00 | 0.76 | 0.38 | % | 0.00 | 0 | 0 | 0.60 | 0.00 | 0.00 | 0.00 | 10/16/2025 3:59:58 PM EST | |||
| 210.00 | 0.00 | 3.45 | 1.73 | % | 0.01 | 0 | 0 | 0.79 | 0.00 | 0.00 | 0.00 | 10/16/2025 3:59:58 PM EST | |||
| 215.00 | 0.00 | 0.61 | 0.31 | % | 0.00 | 0 | 0 | 0.51 | 0.00 | 0.00 | 0.00 | 10/16/2025 3:59:58 PM EST | |||
| 220.00 | 0.00 | 0.85 | 0.43 | % | 0.00 | 0 | 0 | 0.51 | 0.00 | 0.00 | 0.00 | 10/16/2025 3:59:58 PM EST | |||
| 225.00 | 0.00 | 3.50 | 1.75 | % | 0.01 | 0 | 0 | 0.67 | 0.00 | 0.00 | 0.00 | 10/16/2025 3:59:58 PM EST | |||
| 230.00 | 0.00 | 3.50 | 1.75 | % | 0.01 | 0 | 0 | 0.63 | 0.00 | 0.00 | 0.00 | 10/16/2025 3:59:58 PM EST | |||
| 235.00 | 0.00 | 3.55 | 1.78 | % | 0.01 | 0 | 0 | 0.59 | 0.00 | 0.00 | 0.00 | 10/16/2025 3:59:58 PM EST | |||
| 240.00 | 0.00 | 2.33 | 1.17 | % | 0.00 | 0 | 0 | 0.49 | -0.01 | 0.00 | -0.01 | 10/16/2025 3:59:58 PM EST | |||
| 245.00 | 0.01 | 2.12 | 1.07 | % | 0.00 | 0 | 0 | 0.32 | -0.04 | 0.00 | -0.03 | 10/16/2025 3:59:58 PM EST | |||
| 250.00 | 0.59 | 1.86 | 1.23 | 1.03 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.34 | -0.06 | 0.00 | -0.04 | 10/13/2025 | 10/16/2025 3:59:58 PM EST |
| 255.00 | 0.75 | 2.68 | 1.72 | % | 0.01 | 0 | 0 | 0.34 | -0.08 | 0.01 | -0.05 | 10/16/2025 3:59:58 PM EST | |||
| 260.00 | 0.73 | 3.85 | 2.29 | 1.45 | % | 0.01 | 4 | 0 | 0.33 | -0.11 | 0.01 | -0.06 | 10/16/2025 | 10/16/2025 3:59:58 PM EST | |
| 265.00 | 2.13 | 4.65 | 3.39 | 2.08 | -0.73 | -25.98% | 0.01 | 4 | 1 | 0.35 | -0.15 | 0.01 | -0.08 | 10/16/2025 | 10/16/2025 3:59:58 PM EST |
| 270.00 | 1.25 | 5.15 | 3.20 | 3.50 | -0.13 | -3.59% | 0.01 | 2 | 3 | 0.30 | -0.19 | 0.01 | -0.09 | 10/16/2025 | 10/16/2025 3:59:58 PM EST |
| 275.00 | 4.15 | 5.00 | 4.58 | 3.30 | -0.87 | -20.87% | 0.02 | 10 | 1 | 0.31 | -0.24 | 0.01 | -0.10 | 10/16/2025 | 10/16/2025 3:59:58 PM EST |
| 280.00 | 5.40 | 8.15 | 6.78 | 6.30 | +0.77 | +13.93% | 0.02 | 15 | 1 | 0.33 | -0.29 | 0.01 | -0.11 | 10/16/2025 | 10/16/2025 3:59:58 PM EST |
| 285.00 | 7.05 | 9.85 | 8.45 | % | 0.03 | 0 | 0 | 0.32 | -0.35 | 0.01 | -0.12 | 10/16/2025 3:59:58 PM EST | |||
| 290.00 | 7.55 | 10.65 | 9.10 | 8.99 | 0.00 | 0.00% | 0.03 | 0 | 1 | 0.29 | -0.41 | 0.01 | -0.13 | 10/15/2025 | 10/16/2025 3:59:58 PM EST |
| 295.00 | 11.35 | 13.45 | 12.40 | % | 0.04 | 0 | 0 | 0.31 | -0.48 | 0.01 | -0.13 | 10/16/2025 3:59:58 PM EST | |||
| 300.00 | 12.50 | 16.60 | 14.55 | 13.61 | 0.00 | 0.00% | 0.05 | 0 | 5 | 0.29 | -0.55 | 0.01 | -0.12 | 10/15/2025 | 10/16/2025 3:59:58 PM EST |
| 305.00 | 15.60 | 19.70 | 17.65 | % | 0.06 | 0 | 0 | 0.29 | -0.62 | 0.01 | -0.11 | 10/16/2025 3:59:58 PM EST | |||
| 310.00 | 19.20 | 21.60 | 20.40 | % | 0.07 | 0 | 0 | 0.27 | -0.69 | 0.01 | -0.10 | 10/16/2025 3:59:58 PM EST | |||
| 315.00 | 22.70 | 25.75 | 24.23 | % | 0.08 | 0 | 0 | 0.27 | -0.76 | 0.01 | -0.09 | 10/16/2025 3:59:58 PM EST | |||
| 320.00 | 26.35 | 30.40 | 28.38 | % | 0.09 | 0 | 0 | 0.26 | -0.81 | 0.01 | -0.08 | 10/16/2025 3:59:58 PM EST | |||
| 325.00 | 30.55 | 34.50 | 32.53 | 31.48 | 0.00 | 0.00% | 0.10 | 0 | 2 | 0.34 | -0.86 | 0.01 | -0.06 | 10/15/2025 | 10/16/2025 3:59:58 PM EST |
| 330.00 | 34.90 | 38.50 | 36.70 | % | 0.11 | 0 | 0 | 0.33 | -0.89 | 0.01 | -0.05 | 10/16/2025 3:59:58 PM EST | |||
| 335.00 | 39.60 | 43.00 | 41.30 | % | 0.12 | 0 | 0 | 0.37 | -0.92 | 0.01 | -0.04 | 10/16/2025 3:59:58 PM EST | |||
| 340.00 | 44.20 | 48.00 | 46.10 | % | 0.14 | 0 | 0 | 0.38 | -0.94 | 0.00 | -0.04 | 10/16/2025 3:59:58 PM EST | |||
| 345.00 | 49.00 | 52.50 | 50.75 | % | 0.15 | 0 | 0 | 0.41 | -0.96 | 0.00 | -0.03 | 10/16/2025 3:59:58 PM EST | |||
| 350.00 | 53.90 | 56.95 | 55.43 | % | 0.16 | 0 | 0 | 0.41 | -0.97 | 0.00 | -0.02 | 10/16/2025 3:59:58 PM EST | |||
| 355.00 | 58.80 | 62.50 | 60.65 | % | 0.17 | 0 | 0 | 0.44 | -0.98 | 0.00 | -0.01 | 10/16/2025 3:59:58 PM EST | |||
| 360.00 | 63.75 | 67.50 | 65.63 | % | 0.18 | 0 | 0 | 0.46 | -0.99 | 0.00 | -0.01 | 10/16/2025 3:59:58 PM EST | |||
| 365.00 | 68.45 | 72.45 | 70.45 | % | 0.19 | 0 | 0 | 0.48 | -0.99 | 0.00 | -0.01 | 10/16/2025 3:59:58 PM EST | |||
| 370.00 | 73.70 | 77.50 | 75.60 | % | 0.20 | 0 | 0 | 0.51 | -0.99 | 0.00 | -0.01 | 10/16/2025 3:59:58 PM EST | |||
| 375.00 | 78.65 | 82.50 | 80.58 | % | 0.21 | 0 | 0 | 0.53 | -1.00 | 0.00 | 0.00 | 10/16/2025 3:59:58 PM EST | |||
| 380.00 | 83.65 | 87.45 | 85.55 | % | 0.23 | 0 | 0 | 0.55 | -1.00 | 0.00 | 0.00 | 10/16/2025 3:59:58 PM EST | |||
| 385.00 | 88.60 | 92.45 | 90.53 | % | 0.24 | 0 | 0 | 0.57 | -1.00 | 0.00 | 0.00 | 10/16/2025 3:59:58 PM EST | |||
| 390.00 | 93.55 | 96.95 | 95.25 | % | 0.24 | 0 | 0 | 0.56 | -1.00 | 0.00 | 0.00 | 10/16/2025 3:59:58 PM EST | |||
| 395.00 | 98.60 | 102.00 | 100.30 | % | 0.25 | 0 | 0 | 0.58 | -1.00 | 0.00 | 0.00 | 10/16/2025 3:59:58 PM EST |