Options Chain for AMGEN INC COM (AMGN) - $281.18 as of 5/5/2025 7:27:03 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 170.00 | 108.10 | 111.75 | % | 0 | 0 | 1.60 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:45 PM EST | |||
| 175.00 | 103.15 | 106.60 | % | 0 | 0 | 1.53 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:45 PM EST | |||
| 180.00 | 98.25 | 101.70 | % | 0 | 0 | 1.44 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:45 PM EST | |||
| 185.00 | 93.20 | 96.55 | % | 0 | 0 | 1.36 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:45 PM EST | |||
| 190.00 | 88.25 | 91.55 | % | 0 | 0 | 1.30 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:45 PM EST | |||
| 195.00 | 83.25 | 86.50 | % | 0 | 0 | 1.22 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:45 PM EST | |||
| 200.00 | 78.20 | 81.55 | % | 0 | 0 | 1.15 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:45 PM EST | |||
| 205.00 | 73.80 | 77.20 | 75.84 | 0.00 | 0.00% | 0 | 5 | 1.04 | 1.00 | 0.00 | 0.00 | 5/2/2025 | 5/5/2025 3:59:45 PM EST |
| 210.00 | 68.65 | 72.25 | % | 0 | 0 | 0.97 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:45 PM EST | |||
| 215.00 | 63.35 | 67.25 | % | 0 | 0 | 0.90 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:45 PM EST | |||
| 220.00 | 58.55 | 62.35 | % | 0 | 0 | 0.85 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:45 PM EST | |||
| 225.00 | 53.65 | 56.35 | % | 0 | 0 | 0.79 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:45 PM EST | |||
| 230.00 | 49.00 | 52.25 | 51.79 | 0.00 | 0.00% | 0 | 8 | 0.74 | 1.00 | 0.00 | 0.00 | 4/28/2025 | 5/5/2025 3:59:45 PM EST |
| 235.00 | 44.05 | 46.45 | 55.23 | 0.00 | 0.00% | 0 | 21 | 0.68 | 1.00 | 0.00 | 0.00 | 4/29/2025 | 5/5/2025 3:59:45 PM EST |
| 240.00 | 38.40 | 41.65 | % | 0 | 0 | 0.66 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:45 PM EST | |||
| 245.00 | 33.85 | 36.50 | % | 0 | 0 | 0.57 | 0.99 | 0.00 | 0.00 | 5/5/2025 3:59:45 PM EST | |||
| 250.00 | 29.15 | 31.65 | 26.00 | 0.00 | 0.00% | 0 | 1 | 0.51 | 0.97 | 0.01 | -0.02 | 4/17/2025 | 5/5/2025 3:59:45 PM EST |
| 252.50 | 27.15 | 30.00 | % | 0 | 0 | 0.47 | 0.95 | 0.01 | -0.03 | 5/5/2025 3:59:45 PM EST | |||
| 255.00 | 24.85 | 26.60 | % | 0 | 0 | 0.45 | 0.93 | 0.01 | -0.04 | 5/5/2025 3:59:45 PM EST | |||
| 257.50 | 21.60 | 24.25 | % | 0 | 0 | 0.36 | 0.92 | 0.01 | -0.05 | 5/5/2025 3:59:45 PM EST | |||
| 260.00 | 20.35 | 21.35 | 20.95 | 0.00 | 0.00% | 0 | 1 | 0.33 | 0.88 | 0.01 | -0.07 | 5/2/2025 | 5/5/2025 3:59:45 PM EST |
| 262.50 | 17.95 | 19.70 | % | 0 | 0 | 0.31 | 0.85 | 0.02 | -0.08 | 5/5/2025 3:59:45 PM EST | |||
| 265.00 | 15.55 | 16.85 | % | 0 | 0 | 0.29 | 0.81 | 0.02 | -0.09 | 5/5/2025 3:59:45 PM EST | |||
| 267.50 | 13.90 | 14.70 | % | 0 | 0 | 0.30 | 0.77 | 0.02 | -0.11 | 5/5/2025 3:59:45 PM EST | |||
| 270.00 | 11.55 | 12.70 | 13.00 | 0.00 | 0.00% | 0 | 8 | 0.28 | 0.72 | 0.02 | -0.12 | 5/2/2025 | 5/5/2025 3:59:45 PM EST |
| 272.50 | 9.90 | 10.85 | % | 0 | 0 | 0.28 | 0.67 | 0.02 | -0.13 | 5/5/2025 3:59:45 PM EST | |||
| 275.00 | 7.05 | 9.75 | 8.40 | -1.88 | -18.29% | 5 | 10 | 0.28 | 0.61 | 0.02 | -0.14 | 5/5/2025 | 5/5/2025 3:59:45 PM EST |
| 277.50 | 7.10 | 7.60 | 6.93 | % | 3 | 0 | 0.27 | 0.55 | 0.02 | -0.15 | 5/5/2025 | 5/5/2025 3:59:45 PM EST | |
| 280.00 | 4.90 | 6.75 | 5.70 | -0.60 | -9.53% | 6 | 113 | 0.27 | 0.48 | 0.03 | -0.15 | 5/5/2025 | 5/5/2025 3:59:45 PM EST |
| 282.50 | 3.70 | 5.00 | % | 0 | 0 | 0.24 | 0.42 | 0.02 | -0.15 | 5/5/2025 3:59:45 PM EST | |||
| 285.00 | 3.55 | 3.85 | 3.70 | -1.30 | -26.00% | 4 | 139 | 0.26 | 0.36 | 0.02 | -0.14 | 5/5/2025 | 5/5/2025 3:59:45 PM EST |
| 287.50 | 2.57 | 3.05 | % | 0 | 0 | 0.25 | 0.30 | 0.02 | -0.13 | 5/5/2025 3:59:45 PM EST | |||
| 290.00 | 2.04 | 2.46 | 2.14 | -0.71 | -24.92% | 9 | 37 | 0.25 | 0.25 | 0.02 | -0.12 | 5/5/2025 | 5/5/2025 3:59:45 PM EST |
| 292.50 | 0.63 | 2.61 | % | 0 | 0 | 0.25 | 0.20 | 0.02 | -0.10 | 5/5/2025 3:59:45 PM EST | |||
| 295.00 | 0.98 | 1.49 | 1.18 | -0.52 | -30.59% | 5 | 131 | 0.25 | 0.16 | 0.02 | -0.09 | 5/5/2025 | 5/5/2025 3:59:45 PM EST |
| 297.50 | 0.64 | 1.22 | % | 0 | 0 | 0.25 | 0.12 | 0.01 | -0.08 | 5/5/2025 3:59:45 PM EST | |||
| 300.00 | 0.56 | 0.87 | 0.62 | -0.38 | -38.00% | 14 | 82 | 0.25 | 0.10 | 0.01 | -0.06 | 5/5/2025 | 5/5/2025 3:59:45 PM EST |
| 305.00 | 0.00 | 1.10 | 0.58 | +0.07 | +13.73% | 1 | 38 | 0.26 | 0.05 | 0.01 | -0.04 | 5/5/2025 | 5/5/2025 3:59:45 PM EST |
| 310.00 | 0.00 | 1.05 | 0.54 | 0.00 | 0.00% | 0 | 26 | 0.29 | 0.03 | 0.00 | -0.03 | 5/2/2025 | 5/5/2025 3:59:45 PM EST |
| 315.00 | 0.00 | 2.24 | 1.30 | 0.00 | 0.00% | 0 | 14 | 0.35 | 0.02 | 0.00 | -0.02 | 5/1/2025 | 5/5/2025 3:59:45 PM EST |
| 320.00 | 0.00 | 2.20 | 1.00 | 0.00 | 0.00% | 0 | 35 | 0.54 | 0.01 | 0.00 | -0.01 | 4/29/2025 | 5/5/2025 3:59:45 PM EST |
| 325.00 | 0.00 | 0.45 | 1.10 | 0.00 | 0.00% | 0 | 31 | 0.40 | 0.00 | 0.00 | 0.00 | 5/1/2025 | 5/5/2025 3:59:45 PM EST |
| 330.00 | 0.10 | 2.16 | 0.55 | 0.00 | 0.00% | 0 | 3 | 0.44 | 0.00 | 0.00 | 0.00 | 5/1/2025 | 5/5/2025 3:59:45 PM EST |
| 335.00 | 0.00 | 2.15 | % | 0 | 0 | 0.66 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:45 PM EST | |||
| 340.00 | 0.00 | 2.14 | % | 0 | 0 | 0.69 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:45 PM EST | |||
| 345.00 | 0.00 | 2.13 | 0.40 | 0.00 | 0.00% | 0 | 2 | 0.60 | 0.00 | 0.00 | 0.00 | 4/11/2025 | 5/5/2025 3:59:45 PM EST |
| 350.00 | 0.00 | 1.45 | 1.28 | 0.00 | 0.00% | 0 | 1 | 0.68 | 0.00 | 0.00 | 0.00 | 4/8/2025 | 5/5/2025 3:59:45 PM EST |
| 355.00 | 0.00 | 1.49 | % | 0 | 0 | 0.71 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:45 PM EST | |||
| 360.00 | 0.00 | 2.14 | % | 0 | 0 | 0.69 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:45 PM EST | |||
| 365.00 | 0.00 | 1.22 | % | 0 | 0 | 0.74 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:45 PM EST | |||
| 370.00 | 0.00 | 2.13 | % | 0 | 0 | 0.80 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:45 PM EST | |||
| 375.00 | 0.00 | 1.43 | 0.86 | 0.00 | 0.00% | 0 | 1 | 0.83 | 0.00 | 0.00 | 0.00 | 4/8/2025 | 5/5/2025 3:59:45 PM EST |
| 380.00 | 0.00 | 2.13 | % | 0 | 0 | 0.86 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:45 PM EST | |||
| 385.00 | 0.00 | 2.13 | % | 0 | 0 | 0.88 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:45 PM EST | |||
| 390.00 | 0.00 | 2.13 | % | 0 | 0 | 0.91 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:45 PM EST | |||
| 395.00 | 0.00 | 2.13 | % | 0 | 0 | 0.94 | 0.00 | 0.00 | 0.00 | 5/5/2025 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 | 2.17 | % | 0 | 0 | 1.35 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:45 PM EST | |||
| 175.00 | 0.00 | 1.81 | % | 0 | 0 | 1.09 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:45 PM EST | |||
| 180.00 | 0.00 | 0.79 | % | 0 | 0 | 1.04 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:45 PM EST | |||
| 185.00 | 0.00 | 1.54 | % | 0 | 0 | 1.00 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:45 PM EST | |||
| 190.00 | 0.00 | 1.84 | % | 0 | 0 | 0.96 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:45 PM EST | |||
| 195.00 | 0.00 | 1.90 | % | 0 | 0 | 0.92 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:45 PM EST | |||
| 200.00 | 0.00 | 1.56 | 0.56 | 0.00 | 0.00% | 0 | 4 | 0.98 | 0.00 | 0.00 | 0.00 | 4/16/2025 | 5/5/2025 3:59:45 PM EST |
| 205.00 | 0.00 | 2.26 | % | 0 | 0 | 1.03 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:45 PM EST | |||
| 210.00 | 0.00 | 2.21 | 0.41 | -1.91 | -82.33% | 3 | 4 | 0.69 | 0.00 | 0.00 | 0.00 | 5/5/2025 | 5/5/2025 3:59:45 PM EST |
| 215.00 | 0.00 | 2.30 | 0.63 | -1.25 | -66.49% | 12 | 5 | 0.60 | 0.00 | 0.00 | 0.00 | 5/5/2025 | 5/5/2025 3:59:45 PM EST |
| 220.00 | 0.10 | 1.29 | 0.73 | -0.13 | -15.12% | 12 | 24 | 0.58 | 0.00 | 0.00 | 0.00 | 5/5/2025 | 5/5/2025 3:59:45 PM EST |
| 225.00 | 0.00 | 1.26 | 0.49 | -0.26 | -34.67% | 3 | 7 | 0.51 | 0.00 | 0.00 | 0.00 | 5/5/2025 | 5/5/2025 3:59:45 PM EST |
| 230.00 | 0.00 | 1.71 | 0.95 | 0.00 | 0.00% | 0 | 4 | 0.55 | 0.00 | 0.00 | 0.00 | 5/1/2025 | 5/5/2025 3:59:45 PM EST |
| 235.00 | 0.22 | 1.68 | 1.00 | 0.00 | 0.00% | 0 | 33 | 0.50 | 0.00 | 0.00 | 0.00 | 4/23/2025 | 5/5/2025 3:59:45 PM EST |
| 240.00 | 0.00 | 2.51 | 0.92 | 0.00 | 0.00% | 0 | 206 | 0.48 | 0.00 | 0.00 | 0.00 | 4/29/2025 | 5/5/2025 3:59:45 PM EST |
| 245.00 | 0.10 | 1.51 | 1.39 | 0.00 | 0.00% | 0 | 105 | 0.37 | -0.01 | 0.00 | 0.00 | 5/1/2025 | 5/5/2025 3:59:45 PM EST |
| 250.00 | 0.51 | 1.03 | 0.78 | -0.45 | -36.59% | 8 | 28 | 0.35 | -0.03 | 0.01 | -0.02 | 5/5/2025 | 5/5/2025 3:59:45 PM EST |
| 252.50 | 0.68 | 1.13 | 0.97 | % | 4 | 0 | 0.34 | -0.05 | 0.01 | -0.03 | 5/5/2025 | 5/5/2025 3:59:45 PM EST | |
| 255.00 | 0.50 | 1.79 | 1.14 | -0.26 | -18.58% | 7 | 25 | 0.33 | -0.07 | 0.01 | -0.04 | 5/5/2025 | 5/5/2025 3:59:45 PM EST |
| 257.50 | 0.68 | 2.00 | % | 0 | 0 | 0.34 | -0.08 | 0.01 | -0.05 | 5/5/2025 3:59:45 PM EST | |||
| 260.00 | 1.30 | 1.70 | 1.67 | -0.51 | -23.40% | 2 | 151 | 0.31 | -0.12 | 0.01 | -0.07 | 5/5/2025 | 5/5/2025 3:59:45 PM EST |
| 262.50 | 0.60 | 2.77 | % | 0 | 0 | 0.28 | -0.15 | 0.02 | -0.08 | 5/5/2025 3:59:45 PM EST | |||
| 265.00 | 2.16 | 2.62 | 2.76 | +0.50 | +22.13% | 6 | 20 | 0.30 | -0.19 | 0.02 | -0.09 | 5/5/2025 | 5/5/2025 3:59:45 PM EST |
| 267.50 | 2.57 | 3.05 | % | 0 | 0 | 0.28 | -0.23 | 0.02 | -0.11 | 5/5/2025 3:59:45 PM EST | |||
| 270.00 | 3.30 | 3.70 | 3.60 | +0.22 | +6.51% | 4 | 18 | 0.28 | -0.28 | 0.02 | -0.12 | 5/5/2025 | 5/5/2025 3:59:45 PM EST |
| 272.50 | 4.10 | 4.45 | 4.40 | % | 3 | 0 | 0.28 | -0.33 | 0.02 | -0.13 | 5/5/2025 | 5/5/2025 3:59:45 PM EST | |
| 275.00 | 4.65 | 6.05 | 5.20 | -0.41 | -7.31% | 2 | 108 | 0.28 | -0.39 | 0.02 | -0.14 | 5/5/2025 | 5/5/2025 3:59:45 PM EST |
| 277.50 | 6.00 | 6.55 | 6.40 | % | 3 | 0 | 0.27 | -0.45 | 0.02 | -0.15 | 5/5/2025 | 5/5/2025 3:59:45 PM EST | |
| 280.00 | 7.20 | 7.80 | 7.65 | +0.75 | +10.87% | 4 | 7 | 0.27 | -0.52 | 0.03 | -0.15 | 5/5/2025 | 5/5/2025 3:59:45 PM EST |
| 282.50 | 8.25 | 9.05 | % | 0 | 0 | 0.27 | -0.58 | 0.02 | -0.15 | 5/5/2025 3:59:45 PM EST | |||
| 285.00 | 9.85 | 10.95 | 19.09 | 0.00 | 0.00% | 0 | 9 | 0.27 | -0.64 | 0.02 | -0.14 | 4/21/2025 | 5/5/2025 3:59:45 PM EST |
| 287.50 | 11.70 | 12.60 | % | 0 | 0 | 0.27 | -0.70 | 0.02 | -0.13 | 5/5/2025 3:59:45 PM EST | |||
| 290.00 | 13.55 | 14.45 | 17.46 | 0.00 | 0.00% | 0 | 7 | 0.26 | -0.75 | 0.02 | -0.12 | 4/11/2025 | 5/5/2025 3:59:45 PM EST |
| 292.50 | 15.50 | 16.45 | 17.05 | % | 2 | 0 | 0.26 | -0.80 | 0.02 | -0.10 | 5/5/2025 | 5/5/2025 3:59:45 PM EST | |
| 295.00 | 17.60 | 18.50 | % | 0 | 0 | 0.26 | -0.84 | 0.02 | -0.09 | 5/5/2025 3:59:45 PM EST | |||
| 297.50 | 19.75 | 20.75 | % | 0 | 0 | 0.26 | -0.88 | 0.01 | -0.08 | 5/5/2025 3:59:45 PM EST | |||
| 300.00 | 21.80 | 23.35 | 19.75 | 0.00 | 0.00% | 0 | 107 | 0.27 | -0.90 | 0.01 | -0.06 | 5/1/2025 | 5/5/2025 3:59:45 PM EST |
| 305.00 | 26.25 | 29.10 | % | 0 | 0 | 0.37 | -0.95 | 0.01 | -0.04 | 5/5/2025 3:59:45 PM EST | |||
| 310.00 | 30.95 | 33.20 | % | 0 | 0 | 0.44 | -0.97 | 0.00 | -0.03 | 5/5/2025 3:59:45 PM EST | |||
| 315.00 | 35.55 | 38.50 | 38.52 | 0.00 | 0.00% | 0 | 2 | 0.49 | -0.98 | 0.00 | -0.02 | 4/24/2025 | 5/5/2025 3:59:45 PM EST |
| 320.00 | 40.55 | 43.80 | % | 0 | 0 | 0.55 | -0.99 | 0.00 | -0.01 | 5/5/2025 3:59:45 PM EST | |||
| 325.00 | 45.50 | 48.60 | % | 0 | 0 | 0.59 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:45 PM EST | |||
| 330.00 | 50.70 | 53.55 | 52.56 | 0.00 | 0.00% | 0 | 20 | 0.64 | -1.00 | 0.00 | 0.00 | 4/11/2025 | 5/5/2025 3:59:45 PM EST |
| 335.00 | 55.40 | 58.70 | 47.70 | 0.00 | 0.00% | 0 | 2 | 0.67 | -1.00 | 0.00 | 0.00 | 4/7/2025 | 5/5/2025 3:59:45 PM EST |
| 340.00 | 60.50 | 63.60 | % | 0 | 0 | 0.73 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:45 PM EST | |||
| 345.00 | 65.45 | 68.45 | % | 0 | 0 | 0.76 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:45 PM EST | |||
| 350.00 | 70.35 | 73.60 | % | 0 | 0 | 0.79 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:45 PM EST | |||
| 355.00 | 75.45 | 78.50 | % | 0 | 0 | 0.82 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:45 PM EST | |||
| 360.00 | 80.40 | 83.50 | % | 0 | 0 | 0.86 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:45 PM EST | |||
| 365.00 | 85.30 | 88.50 | % | 0 | 0 | 0.88 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:45 PM EST | |||
| 370.00 | 90.35 | 93.50 | % | 0 | 0 | 0.92 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:45 PM EST | |||
| 375.00 | 95.25 | 98.65 | % | 0 | 0 | 0.94 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:45 PM EST | |||
| 380.00 | 100.35 | 103.25 | % | 0 | 0 | 0.96 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:45 PM EST | |||
| 385.00 | 105.25 | 108.65 | % | 0 | 0 | 0.98 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:45 PM EST | |||
| 390.00 | 110.45 | 113.55 | % | 0 | 0 | 1.02 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:45 PM EST | |||
| 395.00 | 115.35 | 118.75 | % | 0 | 0 | 1.05 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:45 PM EST |