Options Chain for AMGEN INC COM (AMGN) - $306.00 as of 3/28/2025 7:13:50 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 170.00 | 135.65 | 139.30 | % | 0 | 0 | 1.98 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:45 PM EST | |||
| 175.00 | 130.70 | 134.30 | % | 0 | 0 | 1.88 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:45 PM EST | |||
| 180.00 | 125.70 | 129.30 | % | 0 | 0 | 1.79 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:45 PM EST | |||
| 185.00 | 120.75 | 124.35 | % | 0 | 0 | 1.75 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:45 PM EST | |||
| 190.00 | 115.70 | 119.35 | % | 0 | 0 | 1.60 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:45 PM EST | |||
| 195.00 | 110.70 | 114.35 | % | 0 | 0 | 1.58 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:45 PM EST | |||
| 200.00 | 105.75 | 109.35 | % | 0 | 0 | 1.52 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:45 PM EST | |||
| 205.00 | 100.75 | 104.35 | % | 0 | 0 | 1.46 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:45 PM EST | |||
| 210.00 | 95.75 | 99.40 | % | 0 | 0 | 1.32 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:45 PM EST | |||
| 215.00 | 90.75 | 94.35 | % | 0 | 0 | 1.31 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:45 PM EST | |||
| 220.00 | 85.80 | 89.40 | % | 0 | 0 | 1.20 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:45 PM EST | |||
| 225.00 | 80.80 | 84.40 | % | 0 | 0 | 1.16 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:45 PM EST | |||
| 230.00 | 75.80 | 79.45 | % | 0 | 0 | 1.12 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:45 PM EST | |||
| 235.00 | 70.80 | 74.45 | % | 0 | 0 | 1.05 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:45 PM EST | |||
| 240.00 | 65.85 | 69.45 | % | 0 | 0 | 0.95 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:45 PM EST | |||
| 245.00 | 60.85 | 64.50 | % | 0 | 0 | 0.89 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:45 PM EST | |||
| 250.00 | 55.90 | 59.50 | % | 0 | 0 | 0.83 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:45 PM EST | |||
| 255.00 | 50.90 | 54.55 | % | 0 | 0 | 0.77 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:45 PM EST | |||
| 260.00 | 46.00 | 49.60 | % | 0 | 0 | 0.75 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:45 PM EST | |||
| 265.00 | 41.00 | 44.65 | % | 0 | 0 | 0.69 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:45 PM EST | |||
| 270.00 | 36.10 | 39.75 | % | 0 | 0 | 0.63 | 0.99 | 0.00 | -0.01 | 3/28/2025 3:59:45 PM EST | |||
| 275.00 | 31.20 | 34.85 | % | 0 | 0 | 0.57 | 0.97 | 0.00 | -0.04 | 3/28/2025 3:59:45 PM EST | |||
| 280.00 | 26.70 | 29.90 | 33.98 | 0.00 | 0.00% | 0 | 2 | 0.50 | 0.94 | 0.01 | -0.06 | 3/21/2025 | 3/28/2025 3:59:45 PM EST |
| 282.50 | 23.95 | 27.60 | % | 0 | 0 | 0.48 | 0.93 | 0.01 | -0.07 | 3/28/2025 3:59:45 PM EST | |||
| 285.00 | 22.15 | 25.25 | 23.00 | 0.00 | 0.00% | 0 | 0 | 0.46 | 0.91 | 0.01 | -0.09 | 3/25/2025 | 3/28/2025 3:59:45 PM EST |
| 287.50 | 19.75 | 22.25 | % | 0 | 0 | 0.38 | 0.88 | 0.01 | -0.11 | 3/28/2025 3:59:45 PM EST | |||
| 290.00 | 18.15 | 19.60 | 25.15 | 0.00 | 0.00% | 0 | 1,002 | 0.33 | 0.85 | 0.01 | -0.13 | 3/14/2025 | 3/28/2025 3:59:45 PM EST |
| 292.50 | 14.90 | 17.60 | % | 0 | 0 | 0.29 | 0.81 | 0.02 | -0.15 | 3/28/2025 3:59:45 PM EST | |||
| 295.00 | 13.50 | 15.10 | % | 0 | 0 | 0.29 | 0.77 | 0.02 | -0.16 | 3/28/2025 3:59:45 PM EST | |||
| 297.50 | 11.30 | 13.15 | % | 0 | 0 | 0.28 | 0.73 | 0.02 | -0.18 | 3/28/2025 3:59:45 PM EST | |||
| 300.00 | 9.85 | 11.35 | 11.88 | 0.00 | 0.00% | 0 | 12 | 0.28 | 0.67 | 0.02 | -0.19 | 3/26/2025 | 3/28/2025 3:59:45 PM EST |
| 302.50 | 8.40 | 9.50 | 9.25 | +0.05 | +0.55% | 1 | 1 | 0.28 | 0.62 | 0.02 | -0.20 | 3/28/2025 | 3/28/2025 3:59:45 PM EST |
| 305.00 | 7.00 | 7.85 | 6.74 | 0.00 | 0.00% | 0 | 18 | 0.26 | 0.56 | 0.03 | -0.21 | 3/27/2025 | 3/28/2025 3:59:45 PM EST |
| 307.50 | 5.90 | 6.40 | 6.67 | +1.04 | +18.48% | 12 | 6 | 0.27 | 0.49 | 0.03 | -0.21 | 3/28/2025 | 3/28/2025 3:59:45 PM EST |
| 310.00 | 3.75 | 5.10 | 5.45 | +1.28 | +30.70% | 7 | 31 | 0.27 | 0.42 | 0.03 | -0.21 | 3/28/2025 | 3/28/2025 3:59:45 PM EST |
| 312.50 | 3.65 | 4.00 | 3.85 | +0.46 | +13.57% | 44 | 15 | 0.26 | 0.36 | 0.03 | -0.20 | 3/28/2025 | 3/28/2025 3:59:45 PM EST |
| 315.00 | 2.59 | 4.10 | 3.02 | +0.64 | +26.90% | 7 | 60 | 0.25 | 0.30 | 0.02 | -0.18 | 3/28/2025 | 3/28/2025 3:59:45 PM EST |
| 317.50 | 1.61 | 2.35 | 1.76 | 0.00 | 0.00% | 0 | 6 | 0.24 | 0.24 | 0.02 | -0.16 | 3/25/2025 | 3/28/2025 3:59:45 PM EST |
| 320.00 | 1.43 | 1.73 | 1.53 | +0.33 | +27.50% | 3 | 40 | 0.24 | 0.19 | 0.02 | -0.14 | 3/28/2025 | 3/28/2025 3:59:45 PM EST |
| 322.50 | 0.93 | 1.29 | 1.98 | 0.00 | 0.00% | 0 | 2 | 0.24 | 0.14 | 0.02 | -0.12 | 3/25/2025 | 3/28/2025 3:59:45 PM EST |
| 325.00 | 0.56 | 0.91 | 0.81 | +0.09 | +12.50% | 9 | 111 | 0.24 | 0.10 | 0.01 | -0.10 | 3/28/2025 | 3/28/2025 3:59:45 PM EST |
| 327.50 | 0.50 | 0.68 | 0.63 | -0.18 | -22.23% | 6 | 1 | 0.24 | 0.08 | 0.01 | -0.08 | 3/28/2025 | 3/28/2025 3:59:45 PM EST |
| 330.00 | 0.34 | 0.47 | 0.42 | 0.00 | 0.00% | 0 | 42 | 0.24 | 0.05 | 0.01 | -0.06 | 3/27/2025 | 3/28/2025 3:59:45 PM EST |
| 332.50 | 0.15 | 0.38 | % | 0 | 0 | 0.24 | 0.04 | 0.01 | -0.04 | 3/28/2025 3:59:45 PM EST | |||
| 335.00 | 0.01 | 0.38 | 0.17 | -0.61 | -78.21% | 8 | 59 | 0.22 | 0.02 | 0.00 | -0.03 | 3/28/2025 | 3/28/2025 3:59:45 PM EST |
| 340.00 | 0.05 | 0.21 | 0.13 | -0.50 | -79.37% | 9 | 77 | 0.25 | 0.01 | 0.00 | -0.02 | 3/28/2025 | 3/28/2025 3:59:45 PM EST |
| 345.00 | 0.01 | 0.33 | 0.48 | 0.00 | 0.00% | 0 | 30 | 0.27 | 0.00 | 0.00 | -0.01 | 3/24/2025 | 3/28/2025 3:59:45 PM EST |
| 350.00 | 0.00 | 0.70 | 0.01 | 0.00 | 0.00% | 0 | 120 | 0.42 | 0.00 | 0.00 | 0.00 | 3/21/2025 | 3/28/2025 3:59:45 PM EST |
| 355.00 | 0.00 | 0.70 | 0.57 | 0.00 | 0.00% | 0 | 5 | 0.46 | 0.00 | 0.00 | 0.00 | 3/13/2025 | 3/28/2025 3:59:45 PM EST |
| 360.00 | 0.00 | 2.14 | % | 0 | 0 | 0.65 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:45 PM EST | |||
| 365.00 | 0.00 | 2.14 | % | 0 | 0 | 0.68 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:45 PM EST | |||
| 370.00 | 0.00 | 2.13 | % | 0 | 0 | 0.72 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:45 PM EST | |||
| 375.00 | 0.00 | 2.13 | % | 0 | 0 | 0.76 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:45 PM EST | |||
| 380.00 | 0.00 | 2.13 | % | 0 | 0 | 0.79 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:45 PM EST | |||
| 385.00 | 0.00 | 2.13 | % | 0 | 0 | 0.83 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:45 PM EST | |||
| 390.00 | 0.00 | 2.13 | % | 0 | 0 | 0.87 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:45 PM EST | |||
| 395.00 | 0.00 | 2.13 | % | 0 | 0 | 0.90 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:45 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 170.00 | 0.00 | 2.13 | % | 0 | 0 | 1.93 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:45 PM EST | |||
| 175.00 | 0.00 | 2.13 | % | 0 | 0 | 1.85 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:45 PM EST | |||
| 180.00 | 0.00 | 2.13 | % | 0 | 0 | 1.77 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:45 PM EST | |||
| 185.00 | 0.00 | 2.13 | % | 0 | 0 | 1.70 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:45 PM EST | |||
| 190.00 | 0.00 | 2.13 | % | 0 | 0 | 1.62 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:45 PM EST | |||
| 195.00 | 0.00 | 2.13 | % | 0 | 0 | 1.55 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:45 PM EST | |||
| 200.00 | 0.00 | 2.13 | % | 0 | 0 | 1.48 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:45 PM EST | |||
| 205.00 | 0.00 | 2.13 | % | 0 | 0 | 1.41 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:45 PM EST | |||
| 210.00 | 0.00 | 2.14 | % | 0 | 0 | 1.34 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:45 PM EST | |||
| 215.00 | 0.00 | 2.14 | % | 0 | 0 | 1.27 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:45 PM EST | |||
| 220.00 | 0.00 | 2.14 | % | 0 | 0 | 1.21 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:45 PM EST | |||
| 225.00 | 0.00 | 2.15 | % | 0 | 0 | 1.14 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:45 PM EST | |||
| 230.00 | 0.00 | 2.16 | % | 0 | 0 | 1.08 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:45 PM EST | |||
| 235.00 | 0.00 | 2.17 | % | 0 | 0 | 1.02 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:45 PM EST | |||
| 240.00 | 0.00 | 2.19 | % | 0 | 0 | 0.96 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:45 PM EST | |||
| 245.00 | 0.00 | 1.14 | 0.64 | +0.05 | +8.48% | 8 | 3 | 0.76 | 0.00 | 0.00 | 0.00 | 3/28/2025 | 3/28/2025 3:59:45 PM EST |
| 250.00 | 0.00 | 0.96 | 0.68 | % | 8 | 0 | 0.68 | 0.00 | 0.00 | 0.00 | 3/28/2025 | 3/28/2025 3:59:45 PM EST | |
| 255.00 | 0.01 | 2.04 | % | 0 | 0 | 0.55 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:45 PM EST | |||
| 260.00 | 0.01 | 1.78 | 0.57 | 0.00 | 0.00% | 0 | 3 | 0.67 | 0.00 | 0.00 | 0.00 | 3/26/2025 | 3/28/2025 3:59:45 PM EST |
| 265.00 | 0.10 | 1.74 | 0.10 | 0.00 | 0.00% | 0 | 10 | 0.48 | 0.00 | 0.00 | 0.00 | 3/27/2025 | 3/28/2025 3:59:45 PM EST |
| 270.00 | 0.01 | 0.66 | 0.40 | 0.00 | 0.00% | 0 | 0 | 0.33 | -0.01 | 0.00 | -0.01 | 3/26/2025 | 3/28/2025 3:59:45 PM EST |
| 275.00 | 0.03 | 0.58 | 0.45 | 0.00 | 0.00% | 0 | 25 | 0.30 | -0.03 | 0.00 | -0.04 | 3/26/2025 | 3/28/2025 3:59:45 PM EST |
| 280.00 | 0.36 | 0.81 | 0.67 | 0.00 | 0.00% | 0 | 2 | 0.31 | -0.06 | 0.01 | -0.06 | 3/26/2025 | 3/28/2025 3:59:45 PM EST |
| 282.50 | 0.51 | 0.98 | % | 0 | 0 | 0.31 | -0.07 | 0.01 | -0.07 | 3/28/2025 3:59:45 PM EST | |||
| 285.00 | 0.73 | 1.00 | 1.10 | 0.00 | 0.00% | 0 | 14 | 0.30 | -0.09 | 0.01 | -0.09 | 3/25/2025 | 3/28/2025 3:59:45 PM EST |
| 287.50 | 0.94 | 1.14 | 1.05 | % | 14 | 0 | 0.29 | -0.12 | 0.01 | -0.11 | 3/28/2025 | 3/28/2025 3:59:45 PM EST | |
| 290.00 | 1.17 | 1.42 | 1.45 | +0.67 | +85.90% | 5 | 1 | 0.28 | -0.15 | 0.01 | -0.13 | 3/28/2025 | 3/28/2025 3:59:45 PM EST |
| 292.50 | 1.54 | 1.75 | 1.60 | -0.75 | -31.92% | 10 | 43 | 0.27 | -0.19 | 0.02 | -0.15 | 3/28/2025 | 3/28/2025 3:59:45 PM EST |
| 295.00 | 1.92 | 2.34 | 2.02 | -0.11 | -5.17% | 6 | 55 | 0.27 | -0.23 | 0.02 | -0.16 | 3/28/2025 | 3/28/2025 3:59:45 PM EST |
| 297.50 | 2.45 | 2.75 | 3.15 | 0.00 | 0.00% | 0 | 65 | 0.26 | -0.27 | 0.02 | -0.18 | 3/26/2025 | 3/28/2025 3:59:45 PM EST |
| 300.00 | 3.15 | 3.45 | 3.06 | -0.41 | -11.82% | 56 | 304 | 0.26 | -0.33 | 0.02 | -0.19 | 3/28/2025 | 3/28/2025 3:59:45 PM EST |
| 302.50 | 3.90 | 4.35 | 4.70 | 0.00 | 0.00% | 0 | 23 | 0.25 | -0.38 | 0.02 | -0.20 | 3/26/2025 | 3/28/2025 3:59:45 PM EST |
| 305.00 | 4.85 | 5.35 | 5.29 | +0.20 | +3.93% | 1 | 34 | 0.25 | -0.44 | 0.03 | -0.21 | 3/28/2025 | 3/28/2025 3:59:45 PM EST |
| 307.50 | 5.95 | 6.40 | 5.83 | -1.17 | -16.72% | 2 | 3 | 0.24 | -0.51 | 0.03 | -0.21 | 3/28/2025 | 3/28/2025 3:59:45 PM EST |
| 310.00 | 7.20 | 8.65 | 7.56 | -0.01 | -0.14% | 10 | 69 | 0.23 | -0.58 | 0.03 | -0.21 | 3/28/2025 | 3/28/2025 3:59:45 PM EST |
| 312.50 | 8.60 | 9.20 | 7.55 | 0.00 | 0.00% | 0 | 8 | 0.23 | -0.64 | 0.03 | -0.20 | 3/25/2025 | 3/28/2025 3:59:45 PM EST |
| 315.00 | 9.90 | 10.80 | 9.76 | -1.34 | -12.08% | 44 | 168 | 0.22 | -0.70 | 0.02 | -0.18 | 3/28/2025 | 3/28/2025 3:59:45 PM EST |
| 317.50 | 11.40 | 13.40 | 10.95 | 0.00 | 0.00% | 0 | 2 | 0.20 | -0.76 | 0.02 | -0.16 | 3/26/2025 | 3/28/2025 3:59:45 PM EST |
| 320.00 | 13.35 | 15.25 | 9.99 | 0.00 | 0.00% | 0 | 8 | 0.21 | -0.81 | 0.02 | -0.14 | 3/25/2025 | 3/28/2025 3:59:45 PM EST |
| 322.50 | 14.85 | 17.65 | % | 0 | 0 | 0.30 | -0.86 | 0.02 | -0.12 | 3/28/2025 3:59:45 PM EST | |||
| 325.00 | 17.65 | 19.25 | 19.97 | 0.00 | 0.00% | 0 | 12 | 0.31 | -0.90 | 0.01 | -0.10 | 3/25/2025 | 3/28/2025 3:59:45 PM EST |
| 327.50 | 18.75 | 21.85 | 20.32 | -0.70 | -3.33% | 1 | 2 | 0.34 | -0.92 | 0.01 | -0.08 | 3/28/2025 | 3/28/2025 3:59:45 PM EST |
| 330.00 | 21.25 | 24.40 | 23.25 | 0.00 | 0.00% | 0 | 0 | 0.37 | -0.95 | 0.01 | -0.06 | 3/26/2025 | 3/28/2025 3:59:45 PM EST |
| 332.50 | 23.55 | 27.15 | 27.94 | 0.00 | 0.00% | 0 | 0 | 0.42 | -0.96 | 0.01 | -0.04 | 3/25/2025 | 3/28/2025 3:59:45 PM EST |
| 335.00 | 25.95 | 29.35 | 27.73 | 0.00 | 0.00% | 0 | 0 | 0.42 | -0.98 | 0.00 | -0.03 | 3/27/2025 | 3/28/2025 3:59:45 PM EST |
| 340.00 | 31.00 | 34.55 | % | 0 | 0 | 0.49 | -0.99 | 0.00 | -0.02 | 3/28/2025 3:59:45 PM EST | |||
| 345.00 | 36.00 | 39.55 | % | 0 | 0 | 0.54 | -1.00 | 0.00 | -0.01 | 3/28/2025 3:59:45 PM EST | |||
| 350.00 | 41.00 | 44.55 | % | 0 | 0 | 0.59 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:45 PM EST | |||
| 355.00 | 45.95 | 49.55 | % | 0 | 0 | 0.63 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:45 PM EST | |||
| 360.00 | 50.95 | 54.55 | % | 0 | 0 | 0.67 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:45 PM EST | |||
| 365.00 | 56.00 | 59.55 | % | 0 | 0 | 0.71 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:45 PM EST | |||
| 370.00 | 61.00 | 64.55 | % | 0 | 0 | 0.75 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:45 PM EST | |||
| 375.00 | 65.95 | 69.55 | % | 0 | 0 | 0.79 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:45 PM EST | |||
| 380.00 | 71.00 | 74.55 | % | 0 | 0 | 0.83 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:45 PM EST | |||
| 385.00 | 76.00 | 79.55 | % | 0 | 0 | 0.87 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:45 PM EST | |||
| 390.00 | 80.95 | 84.55 | % | 0 | 0 | 0.90 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:45 PM EST | |||
| 395.00 | 85.95 | 89.55 | % | 0 | 0 | 0.94 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:45 PM EST |