Options Chain for AMGEN INC COM (AMGN) - $294.39 as of 4/7/2025 12:17:07 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 170.00 | 117.00 | 121.20 | % | 0 | 0 | 1.60 | 1.00 | 0.00 | 0.00 | 4/7/2025 11:58:54 AM EST | |||
| 175.00 | 112.00 | 115.90 | % | 0 | 0 | 1.53 | 1.00 | 0.00 | 0.00 | 4/7/2025 11:58:54 AM EST | |||
| 180.00 | 107.00 | 110.90 | % | 0 | 0 | 1.46 | 1.00 | 0.00 | 0.00 | 4/7/2025 11:58:54 AM EST | |||
| 185.00 | 102.00 | 105.60 | % | 0 | 0 | 1.39 | 1.00 | 0.00 | 0.00 | 4/7/2025 11:58:54 AM EST | |||
| 190.00 | 97.00 | 100.65 | % | 0 | 0 | 1.30 | 1.00 | 0.00 | -0.01 | 4/7/2025 11:58:54 AM EST | |||
| 195.00 | 92.00 | 96.05 | % | 0 | 0 | 1.27 | 1.00 | 0.00 | -0.01 | 4/7/2025 11:58:54 AM EST | |||
| 200.00 | 87.00 | 91.40 | % | 0 | 0 | 1.21 | 0.99 | 0.00 | -0.02 | 4/7/2025 11:58:54 AM EST | |||
| 205.00 | 82.50 | 86.60 | % | 0 | 0 | 1.13 | 0.99 | 0.00 | -0.02 | 4/7/2025 11:58:54 AM EST | |||
| 210.00 | 77.50 | 81.30 | % | 0 | 0 | 1.07 | 0.99 | 0.00 | -0.03 | 4/7/2025 11:58:54 AM EST | |||
| 215.00 | 72.50 | 76.40 | % | 0 | 0 | 1.05 | 0.98 | 0.00 | -0.05 | 4/7/2025 11:58:54 AM EST | |||
| 220.00 | 67.50 | 72.00 | % | 0 | 0 | 1.00 | 0.98 | 0.00 | -0.06 | 4/7/2025 11:58:54 AM EST | |||
| 225.00 | 63.00 | 67.10 | % | 0 | 0 | 0.93 | 0.97 | 0.00 | -0.08 | 4/7/2025 11:58:54 AM EST | |||
| 230.00 | 58.00 | 61.65 | % | 0 | 0 | 0.88 | 0.96 | 0.00 | -0.10 | 4/7/2025 11:58:54 AM EST | |||
| 235.00 | 53.50 | 57.45 | % | 0 | 0 | 0.86 | 0.95 | 0.00 | -0.13 | 4/7/2025 11:58:54 AM EST | |||
| 240.00 | 48.50 | 52.40 | % | 0 | 0 | 0.79 | 0.93 | 0.00 | -0.16 | 4/7/2025 11:58:54 AM EST | |||
| 245.00 | 44.75 | 47.95 | % | 0 | 0 | 0.68 | 0.90 | 0.00 | -0.20 | 4/7/2025 11:58:54 AM EST | |||
| 250.00 | 40.80 | 43.20 | 41.55 | % | 2 | 0 | 0.64 | 0.88 | 0.01 | -0.23 | 4/7/2025 | 4/7/2025 11:58:54 AM EST | |
| 255.00 | 36.35 | 39.00 | % | 0 | 0 | 0.63 | 0.85 | 0.01 | -0.26 | 4/7/2025 11:58:54 AM EST | |||
| 260.00 | 31.70 | 34.65 | 30.00 | -17.46 | -36.79% | 1 | 1 | 0.62 | 0.82 | 0.01 | -0.28 | 4/7/2025 | 4/7/2025 11:58:54 AM EST |
| 265.00 | 27.75 | 29.90 | 42.76 | 0.00 | 0.00% | 0 | 1 | 0.58 | 0.78 | 0.01 | -0.31 | 3/28/2025 | 4/7/2025 11:58:54 AM EST |
| 270.00 | 24.05 | 26.55 | 22.80 | % | 1 | 0 | 0.56 | 0.74 | 0.01 | -0.33 | 4/7/2025 | 4/7/2025 11:58:54 AM EST | |
| 275.00 | 19.70 | 22.75 | 20.25 | -14.37 | -41.51% | 1 | 1 | 0.56 | 0.69 | 0.01 | -0.35 | 4/7/2025 | 4/7/2025 11:58:54 AM EST |
| 280.00 | 17.50 | 19.05 | 23.55 | 0.00 | 0.00% | 0 | 54 | 0.52 | 0.64 | 0.01 | -0.36 | 4/4/2025 | 4/7/2025 11:58:54 AM EST |
| 285.00 | 14.40 | 15.80 | 14.85 | -5.05 | -25.38% | 3 | 62 | 0.52 | 0.58 | 0.01 | -0.36 | 4/7/2025 | 4/7/2025 11:58:54 AM EST |
| 287.50 | 13.10 | 14.20 | % | 0 | 0 | 0.53 | 0.55 | 0.01 | -0.36 | 4/7/2025 11:58:54 AM EST | |||
| 290.00 | 11.80 | 12.90 | 15.45 | -1.55 | -9.12% | 8 | 8 | 0.50 | 0.52 | 0.01 | -0.36 | 4/7/2025 | 4/7/2025 11:58:54 AM EST |
| 292.50 | 9.85 | 11.55 | % | 0 | 0 | 0.49 | 0.48 | 0.01 | -0.35 | 4/7/2025 11:58:54 AM EST | |||
| 295.00 | 8.85 | 10.55 | % | 0 | 0 | 0.47 | 0.45 | 0.01 | -0.34 | 4/7/2025 11:58:54 AM EST | |||
| 297.50 | 7.40 | 9.35 | % | 0 | 0 | 0.50 | 0.42 | 0.01 | -0.33 | 4/7/2025 11:58:54 AM EST | |||
| 300.00 | 7.05 | 7.85 | 9.74 | -4.31 | -30.68% | 1 | 17 | 0.46 | 0.39 | 0.01 | -0.32 | 4/7/2025 | 4/7/2025 11:58:54 AM EST |
| 302.50 | 5.95 | 7.10 | % | 0 | 0 | 0.46 | 0.35 | 0.01 | -0.30 | 4/7/2025 11:58:54 AM EST | |||
| 305.00 | 5.10 | 5.80 | 8.55 | 0.00 | 0.00% | 0 | 10 | 0.44 | 0.32 | 0.01 | -0.29 | 4/4/2025 | 4/7/2025 11:58:54 AM EST |
| 307.50 | 2.89 | 5.35 | % | 0 | 0 | 0.44 | 0.29 | 0.01 | -0.27 | 4/7/2025 11:58:54 AM EST | |||
| 310.00 | 3.60 | 4.25 | 3.08 | -3.12 | -50.33% | 5 | 143 | 0.43 | 0.26 | 0.01 | -0.25 | 4/7/2025 | 4/7/2025 11:58:54 AM EST |
| 312.50 | 2.04 | 3.75 | % | 0 | 0 | 0.42 | 0.23 | 0.01 | -0.23 | 4/7/2025 11:58:54 AM EST | |||
| 315.00 | 1.93 | 2.91 | 2.07 | -5.33 | -72.03% | 21 | 46 | 0.42 | 0.20 | 0.01 | -0.21 | 4/7/2025 | 4/7/2025 11:58:54 AM EST |
| 317.50 | 0.00 | 2.49 | % | 0 | 0 | 0.44 | 0.17 | 0.01 | -0.19 | 4/7/2025 11:58:54 AM EST | |||
| 320.00 | 1.45 | 2.25 | 2.61 | -2.14 | -45.06% | 10 | 130 | 0.42 | 0.15 | 0.01 | -0.17 | 4/7/2025 | 4/7/2025 11:58:54 AM EST |
| 322.50 | 0.00 | 1.90 | % | 0 | 0 | 0.42 | 0.13 | 0.01 | -0.15 | 4/7/2025 11:58:54 AM EST | |||
| 325.00 | 0.00 | 1.62 | 2.00 | -0.13 | -6.11% | 10 | 27 | 0.44 | 0.11 | 0.01 | -0.14 | 4/7/2025 | 4/7/2025 11:58:54 AM EST |
| 327.50 | 0.00 | 1.32 | % | 0 | 0 | 0.42 | 0.09 | 0.01 | -0.12 | 4/7/2025 11:58:54 AM EST | |||
| 330.00 | 0.35 | 1.27 | 1.20 | -0.16 | -11.77% | 18 | 352 | 0.38 | 0.08 | 0.01 | -0.10 | 4/7/2025 | 4/7/2025 11:58:54 AM EST |
| 332.50 | 0.00 | 1.08 | % | 0 | 0 | 0.54 | 0.07 | 0.01 | -0.10 | 4/7/2025 11:58:54 AM EST | |||
| 335.00 | 0.00 | 2.13 | 0.73 | 0.00 | 0.00% | 0 | 17 | 0.55 | 0.06 | 0.00 | -0.09 | 4/4/2025 | 4/7/2025 11:58:54 AM EST |
| 340.00 | 0.00 | 2.98 | 0.48 | 0.00 | 0.00% | 0 | 85 | 0.65 | 0.04 | 0.00 | -0.07 | 4/3/2025 | 4/7/2025 11:58:54 AM EST |
| 345.00 | 0.00 | 1.97 | 0.59 | 0.00 | 0.00% | 0 | 18 | 0.61 | 0.03 | 0.00 | -0.05 | 4/4/2025 | 4/7/2025 11:58:54 AM EST |
| 350.00 | 0.00 | 2.91 | 0.63 | 0.00 | 0.00% | 0 | 2 | 0.72 | 0.02 | 0.00 | -0.04 | 3/24/2025 | 4/7/2025 11:58:54 AM EST |
| 355.00 | 0.00 | 2.87 | % | 0 | 0 | 0.75 | 0.01 | 0.00 | -0.03 | 4/7/2025 11:58:54 AM EST | |||
| 360.00 | 0.00 | 2.84 | 0.20 | 0.00 | 0.00% | 0 | 3 | 0.78 | 0.01 | 0.00 | -0.02 | 3/25/2025 | 4/7/2025 11:58:54 AM EST |
| 365.00 | 0.00 | 2.82 | % | 0 | 0 | 0.82 | 0.01 | 0.00 | -0.01 | 4/7/2025 11:58:54 AM EST | |||
| 370.00 | 0.00 | 2.77 | 0.20 | 0.00 | 0.00% | 0 | 1 | 0.85 | 0.00 | 0.00 | -0.01 | 3/25/2025 | 4/7/2025 11:58:54 AM EST |
| 375.00 | 0.00 | 2.78 | 0.12 | 0.00 | 0.00% | 0 | 1 | 0.88 | 0.00 | 0.00 | -0.01 | 4/1/2025 | 4/7/2025 11:58:54 AM EST |
| 380.00 | 0.00 | 2.75 | % | 0 | 0 | 0.91 | 0.00 | 0.00 | 0.00 | 4/7/2025 11:58:54 AM EST | |||
| 385.00 | 0.00 | 2.78 | % | 0 | 0 | 0.94 | 0.00 | 0.00 | 0.00 | 4/7/2025 11:58:54 AM EST | |||
| 390.00 | 0.00 | 2.77 | % | 0 | 0 | 0.97 | 0.00 | 0.00 | 0.00 | 4/7/2025 11:58:54 AM EST | |||
| 395.00 | 0.00 | 1.80 | % | 0 | 0 | 0.90 | 0.00 | 0.00 | 0.00 | 4/7/2025 11:58:54 AM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 170.00 | 0.00 | 1.35 | % | 0 | 0 | 1.42 | 0.00 | 0.00 | 0.00 | 4/7/2025 11:58:54 AM EST | |||
| 175.00 | 0.00 | 1.71 | % | 0 | 0 | 1.43 | 0.00 | 0.00 | 0.00 | 4/7/2025 11:58:54 AM EST | |||
| 180.00 | 0.00 | 1.73 | % | 0 | 0 | 1.36 | 0.00 | 0.00 | 0.00 | 4/7/2025 11:58:54 AM EST | |||
| 185.00 | 0.00 | 2.35 | % | 0 | 0 | 1.39 | 0.00 | 0.00 | 0.00 | 4/7/2025 11:58:54 AM EST | |||
| 190.00 | 0.00 | 2.60 | % | 0 | 0 | 1.35 | 0.00 | 0.00 | -0.01 | 4/7/2025 11:58:54 AM EST | |||
| 195.00 | 0.00 | 2.62 | % | 0 | 0 | 1.29 | 0.00 | 0.00 | -0.01 | 4/7/2025 11:58:54 AM EST | |||
| 200.00 | 0.00 | 2.68 | % | 0 | 0 | 1.11 | -0.01 | 0.00 | -0.02 | 4/7/2025 11:58:54 AM EST | |||
| 205.00 | 0.00 | 2.75 | % | 0 | 0 | 1.04 | -0.01 | 0.00 | -0.02 | 4/7/2025 11:58:54 AM EST | |||
| 210.00 | 0.00 | 2.58 | % | 0 | 0 | 1.09 | -0.01 | 0.00 | -0.03 | 4/7/2025 11:58:54 AM EST | |||
| 215.00 | 0.00 | 2.12 | % | 0 | 0 | 0.96 | -0.02 | 0.00 | -0.05 | 4/7/2025 11:58:54 AM EST | |||
| 220.00 | 0.00 | 3.05 | % | 0 | 0 | 1.01 | -0.02 | 0.00 | -0.06 | 4/7/2025 11:58:54 AM EST | |||
| 225.00 | 0.00 | 2.96 | 1.22 | 0.00 | 0.00% | 0 | 1 | 0.94 | -0.03 | 0.00 | -0.08 | 3/28/2025 | 4/7/2025 11:58:54 AM EST |
| 230.00 | 0.00 | 2.80 | 0.97 | 0.00 | 0.00% | 0 | 1 | 0.87 | -0.04 | 0.00 | -0.10 | 3/28/2025 | 4/7/2025 11:58:54 AM EST |
| 235.00 | 0.00 | 2.94 | 1.56 | % | 1 | 0 | 0.85 | -0.05 | 0.00 | -0.13 | 4/7/2025 | 4/7/2025 11:58:54 AM EST | |
| 240.00 | 0.00 | 2.31 | % | 0 | 0 | 0.74 | -0.07 | 0.00 | -0.16 | 4/7/2025 11:58:54 AM EST | |||
| 245.00 | 1.99 | 2.51 | 2.17 | % | 8 | 0 | 0.59 | -0.10 | 0.00 | -0.20 | 4/7/2025 | 4/7/2025 11:58:54 AM EST | |
| 250.00 | 2.43 | 3.05 | 2.67 | +1.53 | +134.22% | 7 | 1 | 0.58 | -0.12 | 0.01 | -0.23 | 4/7/2025 | 4/7/2025 11:58:54 AM EST |
| 255.00 | 3.25 | 3.65 | 3.00 | +2.82 | +1,566.67% | 50 | 3 | 0.59 | -0.15 | 0.01 | -0.26 | 4/7/2025 | 4/7/2025 11:58:54 AM EST |
| 260.00 | 3.85 | 4.50 | 5.80 | % | 1 | 0 | 0.58 | -0.18 | 0.01 | -0.28 | 4/7/2025 | 4/7/2025 11:58:54 AM EST | |
| 265.00 | 4.95 | 5.50 | 7.05 | +3.97 | +128.90% | 1 | 10 | 0.56 | -0.22 | 0.01 | -0.31 | 4/7/2025 | 4/7/2025 11:58:54 AM EST |
| 270.00 | 5.95 | 6.75 | 8.50 | +4.50 | +112.50% | 1 | 23 | 0.55 | -0.26 | 0.01 | -0.33 | 4/7/2025 | 4/7/2025 11:58:54 AM EST |
| 275.00 | 7.30 | 8.15 | 10.20 | +5.37 | +111.18% | 2 | 73 | 0.53 | -0.31 | 0.01 | -0.35 | 4/7/2025 | 4/7/2025 11:58:54 AM EST |
| 280.00 | 8.70 | 9.65 | 9.30 | +2.37 | +34.20% | 343 | 160 | 0.52 | -0.36 | 0.01 | -0.36 | 4/7/2025 | 4/7/2025 11:58:54 AM EST |
| 285.00 | 10.65 | 11.60 | 11.40 | +6.85 | +150.55% | 22 | 129 | 0.50 | -0.42 | 0.01 | -0.36 | 4/7/2025 | 4/7/2025 11:58:54 AM EST |
| 287.50 | 11.15 | 12.70 | 15.35 | % | 2 | 0 | 0.48 | -0.45 | 0.01 | -0.36 | 4/7/2025 | 4/7/2025 11:58:54 AM EST | |
| 290.00 | 12.55 | 13.90 | 14.50 | +5.60 | +62.93% | 9 | 574 | 0.48 | -0.48 | 0.01 | -0.36 | 4/7/2025 | 4/7/2025 11:58:54 AM EST |
| 292.50 | 13.55 | 15.05 | 17.80 | % | 1 | 0 | 0.48 | -0.52 | 0.01 | -0.35 | 4/7/2025 | 4/7/2025 11:58:54 AM EST | |
| 295.00 | 14.90 | 16.55 | 17.50 | +8.35 | +91.26% | 5 | 758 | 0.46 | -0.55 | 0.01 | -0.34 | 4/7/2025 | 4/7/2025 11:58:54 AM EST |
| 297.50 | 15.95 | 17.60 | 20.50 | % | 1 | 0 | 0.45 | -0.58 | 0.01 | -0.33 | 4/7/2025 | 4/7/2025 11:58:54 AM EST | |
| 300.00 | 17.60 | 19.10 | 17.78 | +4.08 | +29.79% | 41 | 612 | 0.45 | -0.61 | 0.01 | -0.32 | 4/7/2025 | 4/7/2025 11:58:54 AM EST |
| 302.50 | 18.70 | 21.00 | 23.50 | % | 1 | 0 | 0.42 | -0.65 | 0.01 | -0.30 | 4/7/2025 | 4/7/2025 11:58:54 AM EST | |
| 305.00 | 20.40 | 22.20 | 21.02 | +5.25 | +33.30% | 3 | 120 | 0.44 | -0.68 | 0.01 | -0.29 | 4/7/2025 | 4/7/2025 11:58:54 AM EST |
| 307.50 | 21.85 | 24.25 | 22.22 | % | 7 | 0 | 0.43 | -0.71 | 0.01 | -0.27 | 4/7/2025 | 4/7/2025 11:58:54 AM EST | |
| 310.00 | 23.80 | 26.15 | 24.18 | +3.93 | +19.41% | 36 | 267 | 0.42 | -0.74 | 0.01 | -0.25 | 4/7/2025 | 4/7/2025 11:58:54 AM EST |
| 312.50 | 25.85 | 28.30 | % | 0 | 0 | 0.40 | -0.77 | 0.01 | -0.23 | 4/7/2025 11:58:54 AM EST | |||
| 315.00 | 27.30 | 30.00 | 22.01 | +1.00 | +4.76% | 2 | 37 | 0.39 | -0.80 | 0.01 | -0.21 | 4/7/2025 | 4/7/2025 11:58:54 AM EST |
| 317.50 | 29.15 | 31.90 | % | 0 | 0 | 0.35 | -0.83 | 0.01 | -0.19 | 4/7/2025 11:58:54 AM EST | |||
| 320.00 | 31.70 | 34.40 | 25.50 | +3.67 | +16.82% | 11 | 22 | 0.36 | -0.85 | 0.01 | -0.17 | 4/7/2025 | 4/7/2025 11:58:54 AM EST |
| 322.50 | 34.05 | 36.15 | 35.70 | % | 1 | 0 | 0.34 | -0.87 | 0.01 | -0.15 | 4/7/2025 | 4/7/2025 11:58:54 AM EST | |
| 325.00 | 35.65 | 39.35 | 37.47 | +21.52 | +134.93% | 1 | 5 | 0.55 | -0.89 | 0.01 | -0.14 | 4/7/2025 | 4/7/2025 11:58:54 AM EST |
| 327.50 | 38.15 | 41.85 | % | 0 | 0 | 0.54 | -0.91 | 0.01 | -0.12 | 4/7/2025 11:58:54 AM EST | |||
| 330.00 | 40.35 | 44.00 | 21.01 | 0.00 | 0.00% | 0 | 3 | 0.59 | -0.92 | 0.01 | -0.10 | 3/31/2025 | 4/7/2025 11:58:54 AM EST |
| 332.50 | 42.75 | 46.50 | % | 0 | 0 | 0.58 | -0.93 | 0.01 | -0.10 | 4/7/2025 11:58:54 AM EST | |||
| 335.00 | 44.85 | 49.00 | 20.88 | 0.00 | 0.00% | 0 | 3 | 0.61 | -0.94 | 0.00 | -0.09 | 3/20/2025 | 4/7/2025 11:58:54 AM EST |
| 340.00 | 49.75 | 53.95 | % | 0 | 0 | 0.64 | -0.96 | 0.00 | -0.07 | 4/7/2025 11:58:54 AM EST | |||
| 345.00 | 54.30 | 58.90 | % | 0 | 0 | 0.68 | -0.97 | 0.00 | -0.05 | 4/7/2025 11:58:54 AM EST | |||
| 350.00 | 59.30 | 63.90 | % | 0 | 0 | 0.72 | -0.98 | 0.00 | -0.04 | 4/7/2025 11:58:54 AM EST | |||
| 355.00 | 64.35 | 68.90 | % | 0 | 0 | 0.75 | -0.99 | 0.00 | -0.03 | 4/7/2025 11:58:54 AM EST | |||
| 360.00 | 69.70 | 73.85 | % | 0 | 0 | 0.79 | -0.99 | 0.00 | -0.02 | 4/7/2025 11:58:54 AM EST | |||
| 365.00 | 74.40 | 78.80 | % | 0 | 0 | 0.82 | -0.99 | 0.00 | -0.01 | 4/7/2025 11:58:54 AM EST | |||
| 370.00 | 79.35 | 83.80 | % | 0 | 0 | 0.85 | -1.00 | 0.00 | -0.01 | 4/7/2025 11:58:54 AM EST | |||
| 375.00 | 84.60 | 88.85 | % | 0 | 0 | 0.89 | -1.00 | 0.00 | -0.01 | 4/7/2025 11:58:54 AM EST | |||
| 380.00 | 89.65 | 93.85 | % | 0 | 0 | 0.92 | -1.00 | 0.00 | 0.00 | 4/7/2025 11:58:54 AM EST | |||
| 385.00 | 94.65 | 98.80 | % | 0 | 0 | 0.95 | -1.00 | 0.00 | 0.00 | 4/7/2025 11:58:54 AM EST | |||
| 390.00 | 99.60 | 103.80 | % | 0 | 0 | 0.98 | -1.00 | 0.00 | 0.00 | 4/7/2025 11:58:54 AM EST | |||
| 395.00 | 104.70 | 108.80 | % | 0 | 0 | 1.01 | -1.00 | 0.00 | 0.00 | 4/7/2025 11:58:54 AM EST |