Options Chain for AMGEN INC COM (AMGN) - $336.12 as of 11/13/2025 8:26:59 AM 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 | 164.70 | 168.45 | 166.58 | % | 0.98 | 0 | 0 | 1.30 | 1.00 | 0.00 | 0.00 | 11/12/2025 3:59:57 PM EST | |||
| 175.00 | 159.85 | 163.45 | 161.65 | % | 0.92 | 0 | 0 | 1.25 | 1.00 | 0.00 | 0.00 | 11/12/2025 3:59:57 PM EST | |||
| 180.00 | 154.85 | 158.45 | 156.65 | % | 0.87 | 0 | 0 | 1.20 | 1.00 | 0.00 | 0.00 | 11/12/2025 3:59:57 PM EST | |||
| 185.00 | 149.85 | 153.45 | 151.65 | % | 0.82 | 0 | 0 | 1.16 | 1.00 | 0.00 | 0.00 | 11/12/2025 3:59:57 PM EST | |||
| 190.00 | 144.65 | 148.40 | 146.53 | % | 0.77 | 0 | 0 | 1.11 | 1.00 | 0.00 | 0.00 | 11/12/2025 3:59:57 PM EST | |||
| 195.00 | 139.65 | 143.45 | 141.55 | % | 0.73 | 0 | 0 | 1.07 | 1.00 | 0.00 | 0.00 | 11/12/2025 3:59:57 PM EST | |||
| 200.00 | 134.50 | 138.45 | 136.48 | % | 0.68 | 0 | 0 | 1.03 | 1.00 | 0.00 | 0.00 | 11/12/2025 3:59:57 PM EST | |||
| 205.00 | 129.75 | 133.45 | 131.60 | % | 0.64 | 0 | 0 | 0.99 | 1.00 | 0.00 | 0.00 | 11/12/2025 3:59:57 PM EST | |||
| 210.00 | 124.55 | 128.50 | 126.53 | % | 0.60 | 0 | 0 | 0.95 | 1.00 | 0.00 | 0.00 | 11/12/2025 3:59:57 PM EST | |||
| 215.00 | 119.60 | 123.50 | 121.55 | % | 0.57 | 0 | 0 | 0.91 | 1.00 | 0.00 | 0.00 | 11/12/2025 3:59:57 PM EST | |||
| 220.00 | 114.85 | 118.50 | 116.68 | % | 0.53 | 0 | 0 | 0.87 | 1.00 | 0.00 | 0.00 | 11/12/2025 3:59:57 PM EST | |||
| 225.00 | 109.75 | 113.50 | 111.63 | % | 0.50 | 0 | 0 | 0.83 | 1.00 | 0.00 | 0.00 | 11/12/2025 3:59:57 PM EST | |||
| 230.00 | 104.55 | 108.35 | 106.45 | % | 0.46 | 0 | 0 | 0.78 | 1.00 | 0.00 | 0.00 | 11/12/2025 3:59:57 PM EST | |||
| 235.00 | 99.75 | 103.30 | 101.53 | % | 0.43 | 0 | 0 | 0.74 | 1.00 | 0.00 | 0.00 | 11/12/2025 3:59:57 PM EST | |||
| 240.00 | 94.55 | 98.50 | 96.53 | % | 0.40 | 0 | 0 | 0.72 | 1.00 | 0.00 | 0.00 | 11/12/2025 3:59:57 PM EST | |||
| 245.00 | 89.90 | 93.50 | 91.70 | % | 0.37 | 0 | 0 | 0.69 | 1.00 | 0.00 | 0.00 | 11/12/2025 3:59:57 PM EST | |||
| 250.00 | 84.60 | 88.50 | 86.55 | % | 0.35 | 0 | 0 | 0.65 | 1.00 | 0.00 | 0.00 | 11/12/2025 3:59:57 PM EST | |||
| 255.00 | 79.90 | 83.50 | 81.70 | % | 0.32 | 0 | 0 | 0.62 | 1.00 | 0.00 | 0.00 | 11/12/2025 3:59:57 PM EST | |||
| 260.00 | 74.90 | 78.50 | 76.70 | % | 0.29 | 0 | 0 | 0.58 | 1.00 | 0.00 | 0.00 | 11/12/2025 3:59:57 PM EST | |||
| 265.00 | 70.00 | 73.50 | 71.75 | % | 0.27 | 0 | 0 | 0.55 | 1.00 | 0.00 | 0.00 | 11/12/2025 3:59:57 PM EST | |||
| 270.00 | 65.00 | 68.35 | 66.68 | % | 0.25 | 0 | 0 | 0.51 | 1.00 | 0.00 | 0.00 | 11/12/2025 3:59:57 PM EST | |||
| 275.00 | 60.00 | 63.60 | 61.80 | % | 0.22 | 0 | 0 | 0.49 | 1.00 | 0.00 | 0.00 | 11/12/2025 3:59:57 PM EST | |||
| 280.00 | 54.70 | 58.65 | 56.68 | % | 0.20 | 0 | 0 | 0.46 | 0.98 | 0.00 | -0.01 | 11/12/2025 3:59:57 PM EST | |||
| 285.00 | 50.30 | 53.75 | 52.03 | % | 0.18 | 0 | 0 | 0.43 | 0.97 | 0.00 | -0.01 | 11/12/2025 3:59:57 PM EST | |||
| 290.00 | 45.15 | 48.85 | 47.00 | % | 0.16 | 0 | 0 | 0.40 | 0.95 | 0.00 | -0.02 | 11/12/2025 3:59:57 PM EST | |||
| 295.00 | 40.15 | 43.85 | 42.00 | % | 0.14 | 0 | 0 | 0.37 | 0.94 | 0.00 | -0.03 | 11/12/2025 3:59:57 PM EST | |||
| 300.00 | 35.50 | 39.35 | 37.43 | 24.45 | 0.00 | 0.00% | 0.12 | 0 | 0 | 0.35 | 0.90 | 0.01 | -0.05 | 11/10/2025 | 11/12/2025 3:59:57 PM EST |
| 305.00 | 30.95 | 35.00 | 32.98 | 33.00 | 0.00 | 0.00% | 0.11 | 0 | 0 | 0.34 | 0.86 | 0.01 | -0.07 | 11/11/2025 | 11/12/2025 3:59:57 PM EST |
| 310.00 | 26.60 | 30.50 | 28.55 | 20.00 | 0.00 | 0.00% | 0.09 | 0 | 2 | 0.24 | 0.82 | 0.01 | -0.08 | 11/11/2025 | 11/12/2025 3:59:57 PM EST |
| 315.00 | 22.50 | 26.35 | 24.43 | 25.53 | 0.00 | 0.00% | 0.08 | 0 | 27 | 0.24 | 0.78 | 0.01 | -0.09 | 11/11/2025 | 11/12/2025 3:59:57 PM EST |
| 320.00 | 18.75 | 22.15 | 20.45 | 11.15 | 0.00 | 0.00% | 0.06 | 0 | 2 | 0.24 | 0.73 | 0.01 | -0.10 | 11/10/2025 | 11/12/2025 3:59:57 PM EST |
| 325.00 | 15.15 | 19.50 | 17.33 | 18.25 | 0.00 | 0.00% | 0.05 | 0 | 34 | 0.24 | 0.67 | 0.01 | -0.11 | 11/12/2025 | 11/12/2025 3:59:57 PM EST |
| 330.00 | 12.55 | 15.90 | 14.23 | 6.41 | 0.00 | 0.00% | 0.04 | 0 | 4 | 0.24 | 0.60 | 0.01 | -0.12 | 11/10/2025 | 11/12/2025 3:59:57 PM EST |
| 335.00 | 9.15 | 13.15 | 11.15 | % | 0.03 | 0 | 0 | 0.23 | 0.53 | 0.01 | -0.12 | 11/12/2025 3:59:57 PM EST | |||
| 340.00 | 7.80 | 11.00 | 9.40 | 9.00 | 0.00 | 0.00% | 0.03 | 0 | 15 | 0.24 | 0.45 | 0.01 | -0.12 | 11/12/2025 | 11/12/2025 3:59:57 PM EST |
| 345.00 | 4.85 | 9.00 | 6.93 | 7.10 | 0.00 | 0.00% | 0.02 | 0 | 4 | 0.23 | 0.39 | 0.01 | -0.12 | 11/12/2025 | 11/12/2025 3:59:57 PM EST |
| 350.00 | 3.35 | 7.35 | 5.35 | 6.39 | 0.00 | 0.00% | 0.02 | 0 | 2 | 0.23 | 0.32 | 0.01 | -0.11 | 11/12/2025 | 11/12/2025 3:59:57 PM EST |
| 355.00 | 1.90 | 4.75 | 3.33 | 3.46 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.21 | 0.26 | 0.01 | -0.10 | 11/11/2025 | 11/12/2025 3:59:57 PM EST |
| 360.00 | 2.50 | 4.90 | 3.70 | 3.50 | 0.00 | 0.00% | 0.01 | 0 | 8 | 0.25 | 0.21 | 0.01 | -0.09 | 11/12/2025 | 11/12/2025 3:59:57 PM EST |
| 365.00 | 0.93 | 3.25 | 2.09 | % | 0.01 | 0 | 0 | 0.22 | 0.16 | 0.01 | -0.07 | 11/12/2025 3:59:57 PM EST | |||
| 370.00 | 0.53 | 4.05 | 2.29 | 0.26 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.25 | 0.12 | 0.01 | -0.06 | 11/7/2025 | 11/12/2025 3:59:57 PM EST |
| 375.00 | 0.09 | 3.20 | 1.65 | % | 0.00 | 0 | 0 | 0.23 | 0.09 | 0.01 | -0.05 | 11/12/2025 3:59:57 PM EST | |||
| 380.00 | 0.00 | 3.65 | 1.83 | 0.88 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.36 | 0.06 | 0.00 | -0.04 | 11/12/2025 | 11/12/2025 3:59:57 PM EST |
| 385.00 | 0.00 | 1.61 | 0.81 | % | 0.00 | 0 | 0 | 0.30 | 0.05 | 0.00 | -0.03 | 11/12/2025 3:59:57 PM EST | |||
| 390.00 | 0.00 | 3.50 | 1.75 | % | 0.00 | 0 | 0 | 0.40 | 0.03 | 0.00 | -0.02 | 11/12/2025 3:59:57 PM EST | |||
| 395.00 | 0.00 | 3.45 | 1.73 | % | 0.00 | 0 | 0 | 0.42 | 0.02 | 0.00 | -0.02 | 11/12/2025 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 | 3.40 | 1.70 | % | 0.01 | 0 | 0 | 1.34 | 0.00 | 0.00 | 0.00 | 11/12/2025 3:59:57 PM EST | |||
| 175.00 | 0.00 | 3.40 | 1.70 | % | 0.01 | 0 | 0 | 1.29 | 0.00 | 0.00 | 0.00 | 11/12/2025 3:59:57 PM EST | |||
| 180.00 | 0.00 | 3.40 | 1.70 | % | 0.01 | 0 | 0 | 1.24 | 0.00 | 0.00 | 0.00 | 11/12/2025 3:59:57 PM EST | |||
| 185.00 | 0.00 | 3.40 | 1.70 | % | 0.01 | 0 | 0 | 1.19 | 0.00 | 0.00 | 0.00 | 11/12/2025 3:59:57 PM EST | |||
| 190.00 | 0.00 | 3.40 | 1.70 | % | 0.01 | 0 | 0 | 1.15 | 0.00 | 0.00 | 0.00 | 11/12/2025 3:59:57 PM EST | |||
| 195.00 | 0.00 | 3.40 | 1.70 | % | 0.01 | 0 | 0 | 1.10 | 0.00 | 0.00 | 0.00 | 11/12/2025 3:59:57 PM EST | |||
| 200.00 | 0.00 | 3.40 | 1.70 | % | 0.01 | 0 | 0 | 1.06 | 0.00 | 0.00 | 0.00 | 11/12/2025 3:59:57 PM EST | |||
| 205.00 | 0.00 | 3.40 | 1.70 | % | 0.01 | 0 | 0 | 1.02 | 0.00 | 0.00 | 0.00 | 11/12/2025 3:59:57 PM EST | |||
| 210.00 | 0.00 | 3.40 | 1.70 | % | 0.01 | 0 | 0 | 0.98 | 0.00 | 0.00 | 0.00 | 11/12/2025 3:59:57 PM EST | |||
| 215.00 | 0.00 | 3.40 | 1.70 | % | 0.01 | 0 | 0 | 0.94 | 0.00 | 0.00 | 0.00 | 11/12/2025 3:59:57 PM EST | |||
| 220.00 | 0.00 | 3.40 | 1.70 | % | 0.01 | 0 | 0 | 0.90 | 0.00 | 0.00 | 0.00 | 11/12/2025 3:59:57 PM EST | |||
| 225.00 | 0.00 | 3.40 | 1.70 | % | 0.01 | 0 | 0 | 0.86 | 0.00 | 0.00 | 0.00 | 11/12/2025 3:59:57 PM EST | |||
| 230.00 | 0.00 | 3.40 | 1.70 | % | 0.01 | 0 | 0 | 0.82 | 0.00 | 0.00 | 0.00 | 11/12/2025 3:59:57 PM EST | |||
| 235.00 | 0.00 | 3.40 | 1.70 | % | 0.01 | 0 | 0 | 0.79 | 0.00 | 0.00 | 0.00 | 11/12/2025 3:59:57 PM EST | |||
| 240.00 | 0.00 | 3.40 | 1.70 | % | 0.01 | 0 | 0 | 0.75 | 0.00 | 0.00 | 0.00 | 11/12/2025 3:59:57 PM EST | |||
| 245.00 | 0.00 | 3.40 | 1.70 | % | 0.01 | 0 | 0 | 0.71 | 0.00 | 0.00 | 0.00 | 11/12/2025 3:59:57 PM EST | |||
| 250.00 | 0.00 | 3.40 | 1.70 | % | 0.01 | 0 | 0 | 0.68 | 0.00 | 0.00 | 0.00 | 11/12/2025 3:59:57 PM EST | |||
| 255.00 | 0.00 | 3.45 | 1.73 | % | 0.01 | 0 | 0 | 0.64 | 0.00 | 0.00 | 0.00 | 11/12/2025 3:59:57 PM EST | |||
| 260.00 | 0.00 | 3.45 | 1.73 | % | 0.01 | 0 | 0 | 0.61 | 0.00 | 0.00 | 0.00 | 11/12/2025 3:59:57 PM EST | |||
| 265.00 | 0.00 | 3.45 | 1.73 | % | 0.01 | 0 | 0 | 0.58 | 0.00 | 0.00 | 0.00 | 11/12/2025 3:59:57 PM EST | |||
| 270.00 | 0.00 | 3.50 | 1.75 | % | 0.01 | 0 | 0 | 0.54 | 0.00 | 0.00 | 0.00 | 11/12/2025 3:59:57 PM EST | |||
| 275.00 | 0.00 | 2.12 | 1.06 | % | 0.00 | 0 | 0 | 0.44 | 0.00 | 0.00 | 0.00 | 11/12/2025 3:59:57 PM EST | |||
| 280.00 | 0.00 | 2.04 | 1.02 | % | 0.00 | 0 | 0 | 0.41 | -0.02 | 0.00 | -0.01 | 11/12/2025 3:59:57 PM EST | |||
| 285.00 | 0.00 | 2.86 | 1.43 | % | 0.01 | 0 | 0 | 0.42 | -0.03 | 0.00 | -0.01 | 11/12/2025 3:59:57 PM EST | |||
| 290.00 | 0.00 | 2.59 | 1.30 | % | 0.00 | 0 | 0 | 0.37 | -0.05 | 0.00 | -0.02 | 11/12/2025 3:59:57 PM EST | |||
| 295.00 | 0.00 | 3.35 | 1.68 | % | 0.01 | 0 | 0 | 0.37 | -0.06 | 0.00 | -0.03 | 11/12/2025 3:59:57 PM EST | |||
| 300.00 | 0.98 | 3.40 | 2.19 | 2.52 | 0.00 | 0.00% | 0.01 | 0 | 5 | 0.29 | -0.10 | 0.01 | -0.05 | 11/11/2025 | 11/12/2025 3:59:57 PM EST |
| 305.00 | 0.68 | 4.40 | 2.54 | % | 0.01 | 0 | 0 | 0.26 | -0.14 | 0.01 | -0.07 | 11/12/2025 3:59:57 PM EST | |||
| 310.00 | 1.03 | 3.25 | 2.14 | 3.20 | 0.00 | 0.00% | 0.01 | 0 | 0 | 0.22 | -0.18 | 0.01 | -0.08 | 11/11/2025 | 11/12/2025 3:59:57 PM EST |
| 315.00 | 3.05 | 4.60 | 3.83 | 10.58 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.25 | -0.22 | 0.01 | -0.09 | 11/7/2025 | 11/12/2025 3:59:57 PM EST |
| 320.00 | 4.40 | 6.90 | 5.65 | 4.80 | 0.00 | 0.00% | 0.02 | 0 | 6 | 0.26 | -0.27 | 0.01 | -0.10 | 11/12/2025 | 11/12/2025 3:59:57 PM EST |
| 325.00 | 5.85 | 6.95 | 6.40 | 7.10 | 0.00 | 0.00% | 0.02 | 0 | 2 | 0.24 | -0.33 | 0.01 | -0.11 | 11/11/2025 | 11/12/2025 3:59:57 PM EST |
| 330.00 | 7.70 | 9.35 | 8.53 | % | 0.03 | 0 | 0 | 0.24 | -0.40 | 0.01 | -0.12 | 11/12/2025 3:59:57 PM EST | |||
| 335.00 | 9.25 | 11.60 | 10.43 | % | 0.03 | 0 | 0 | 0.23 | -0.47 | 0.01 | -0.12 | 11/12/2025 3:59:57 PM EST | |||
| 340.00 | 11.75 | 14.05 | 12.90 | % | 0.04 | 0 | 0 | 0.23 | -0.55 | 0.01 | -0.12 | 11/12/2025 3:59:57 PM EST | |||
| 345.00 | 14.70 | 17.80 | 16.25 | % | 0.05 | 0 | 0 | 0.24 | -0.61 | 0.01 | -0.12 | 11/12/2025 3:59:57 PM EST | |||
| 350.00 | 17.75 | 21.90 | 19.83 | % | 0.06 | 0 | 0 | 0.24 | -0.68 | 0.01 | -0.11 | 11/12/2025 3:59:57 PM EST | |||
| 355.00 | 21.60 | 25.05 | 23.33 | % | 0.07 | 0 | 0 | 0.24 | -0.74 | 0.01 | -0.10 | 11/12/2025 3:59:57 PM EST | |||
| 360.00 | 25.50 | 28.80 | 27.15 | % | 0.08 | 0 | 0 | 0.24 | -0.79 | 0.01 | -0.09 | 11/12/2025 3:59:57 PM EST | |||
| 365.00 | 29.60 | 33.15 | 31.38 | % | 0.09 | 0 | 0 | 0.23 | -0.84 | 0.01 | -0.07 | 11/12/2025 3:59:57 PM EST | |||
| 370.00 | 34.25 | 37.40 | 35.83 | % | 0.10 | 0 | 0 | 0.24 | -0.88 | 0.01 | -0.06 | 11/12/2025 3:59:57 PM EST | |||
| 375.00 | 39.00 | 42.60 | 40.80 | % | 0.11 | 0 | 0 | 0.25 | -0.91 | 0.01 | -0.05 | 11/12/2025 3:59:57 PM EST | |||
| 380.00 | 44.00 | 47.20 | 45.60 | % | 0.12 | 0 | 0 | 0.33 | -0.94 | 0.00 | -0.04 | 11/12/2025 3:59:57 PM EST | |||
| 385.00 | 48.65 | 52.30 | 50.48 | % | 0.13 | 0 | 0 | 0.36 | -0.95 | 0.00 | -0.03 | 11/12/2025 3:59:57 PM EST | |||
| 390.00 | 53.60 | 57.25 | 55.43 | % | 0.14 | 0 | 0 | 0.38 | -0.97 | 0.00 | -0.02 | 11/12/2025 3:59:57 PM EST | |||
| 395.00 | 58.60 | 62.20 | 60.40 | % | 0.15 | 0 | 0 | 0.40 | -0.98 | 0.00 | -0.02 | 11/12/2025 3:59:57 PM EST |