Options Chain for AMGEN INC COM (AMGN) - $271.66 as of 5/27/2025 3:53:21 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 170.00 | 107.90 | 111.85 | % | 0 | 0 | 1.57 | 1.00 | 0.00 | 0.00 | 5/27/2025 3:59:48 PM EST | |||
| 175.00 | 102.90 | 106.95 | % | 0 | 0 | 1.50 | 1.00 | 0.00 | 0.00 | 5/27/2025 3:59:48 PM EST | |||
| 180.00 | 97.90 | 101.95 | % | 0 | 0 | 1.42 | 1.00 | 0.00 | 0.00 | 5/27/2025 3:59:48 PM EST | |||
| 185.00 | 92.90 | 97.00 | % | 0 | 0 | 1.36 | 1.00 | 0.00 | 0.00 | 5/27/2025 3:59:48 PM EST | |||
| 190.00 | 87.95 | 92.00 | % | 0 | 0 | 1.28 | 1.00 | 0.00 | 0.00 | 5/27/2025 3:59:48 PM EST | |||
| 195.00 | 82.95 | 87.00 | % | 0 | 0 | 1.21 | 1.00 | 0.00 | 0.00 | 5/27/2025 3:59:48 PM EST | |||
| 200.00 | 78.00 | 82.00 | % | 0 | 0 | 1.15 | 1.00 | 0.00 | 0.00 | 5/27/2025 3:59:48 PM EST | |||
| 205.00 | 73.00 | 77.00 | % | 0 | 0 | 1.08 | 1.00 | 0.00 | 0.00 | 5/27/2025 3:59:48 PM EST | |||
| 210.00 | 68.05 | 72.00 | % | 0 | 0 | 1.02 | 1.00 | 0.00 | 0.00 | 5/27/2025 3:59:48 PM EST | |||
| 215.00 | 63.05 | 67.00 | % | 0 | 0 | 0.95 | 1.00 | 0.00 | 0.00 | 5/27/2025 3:59:48 PM EST | |||
| 220.00 | 58.10 | 62.00 | % | 0 | 0 | 0.89 | 1.00 | 0.00 | 0.00 | 5/27/2025 3:59:48 PM EST | |||
| 225.00 | 53.90 | 57.00 | % | 0 | 0 | 0.83 | 1.00 | 0.00 | -0.01 | 5/27/2025 3:59:48 PM EST | |||
| 230.00 | 48.90 | 52.20 | % | 0 | 0 | 0.77 | 1.00 | 0.00 | -0.02 | 5/27/2025 3:59:48 PM EST | |||
| 235.00 | 43.30 | 47.15 | % | 0 | 0 | 0.71 | 0.99 | 0.00 | -0.04 | 5/27/2025 3:59:48 PM EST | |||
| 240.00 | 38.40 | 42.20 | % | 0 | 0 | 0.65 | 0.98 | 0.00 | -0.05 | 5/27/2025 3:59:48 PM EST | |||
| 245.00 | 34.15 | 36.60 | 33.04 | +13.24 | +66.87% | 3 | 1 | 0.57 | 0.97 | 0.00 | -0.08 | 5/27/2025 | 5/27/2025 3:59:48 PM EST |
| 247.50 | 31.85 | 34.20 | % | 0 | 0 | 0.55 | 0.96 | 0.00 | -0.08 | 5/27/2025 3:59:48 PM EST | |||
| 250.00 | 29.40 | 31.75 | 21.00 | 0.00 | 0.00% | 0 | 1 | 0.55 | 0.94 | 0.01 | -0.10 | 5/8/2025 | 5/27/2025 3:59:48 PM EST |
| 252.50 | 27.05 | 29.35 | % | 0 | 0 | 0.52 | 0.92 | 0.01 | -0.10 | 5/27/2025 3:59:48 PM EST | |||
| 255.00 | 24.70 | 27.05 | % | 0 | 0 | 0.49 | 0.90 | 0.01 | -0.11 | 5/27/2025 3:59:48 PM EST | |||
| 257.50 | 22.90 | 24.15 | % | 0 | 0 | 0.51 | 0.88 | 0.01 | -0.13 | 5/27/2025 3:59:48 PM EST | |||
| 260.00 | 20.70 | 21.75 | 19.00 | +2.10 | +12.43% | 1 | 1 | 0.43 | 0.86 | 0.01 | -0.15 | 5/27/2025 | 5/27/2025 3:59:48 PM EST |
| 262.50 | 18.60 | 19.50 | % | 0 | 0 | 0.42 | 0.82 | 0.01 | -0.16 | 5/27/2025 3:59:48 PM EST | |||
| 265.00 | 16.60 | 17.50 | 15.16 | % | 1 | 0 | 0.31 | 0.79 | 0.01 | -0.17 | 5/27/2025 | 5/27/2025 3:59:48 PM EST | |
| 267.50 | 14.10 | 15.30 | % | 0 | 0 | 0.30 | 0.75 | 0.02 | -0.19 | 5/27/2025 3:59:48 PM EST | |||
| 270.00 | 12.10 | 14.40 | 11.40 | +2.40 | +26.67% | 1 | 7 | 0.30 | 0.71 | 0.02 | -0.19 | 5/27/2025 | 5/27/2025 3:59:48 PM EST |
| 272.50 | 10.20 | 11.50 | % | 0 | 0 | 0.28 | 0.67 | 0.02 | -0.20 | 5/27/2025 3:59:48 PM EST | |||
| 275.00 | 9.35 | 10.10 | 8.10 | +1.60 | +24.62% | 2 | 23 | 0.29 | 0.62 | 0.02 | -0.20 | 5/27/2025 | 5/27/2025 3:59:48 PM EST |
| 277.50 | 7.80 | 9.25 | % | 0 | 0 | 0.29 | 0.56 | 0.02 | -0.20 | 5/27/2025 3:59:48 PM EST | |||
| 280.00 | 6.40 | 7.15 | 6.40 | +2.25 | +54.22% | 3 | 131 | 0.26 | 0.50 | 0.02 | -0.20 | 5/27/2025 | 5/27/2025 3:59:48 PM EST |
| 282.50 | 4.40 | 5.65 | % | 0 | 0 | 0.26 | 0.44 | 0.03 | -0.19 | 5/27/2025 3:59:48 PM EST | |||
| 285.00 | 4.20 | 4.75 | 4.32 | +1.62 | +60.00% | 20 | 16 | 0.27 | 0.37 | 0.03 | -0.17 | 5/27/2025 | 5/27/2025 3:59:48 PM EST |
| 287.50 | 1.72 | 4.60 | 2.95 | % | 2 | 0 | 0.23 | 0.31 | 0.02 | -0.15 | 5/27/2025 | 5/27/2025 3:59:48 PM EST | |
| 290.00 | 2.53 | 2.96 | 2.58 | +1.01 | +64.34% | 1,066 | 19 | 0.27 | 0.25 | 0.02 | -0.14 | 5/27/2025 | 5/27/2025 3:59:48 PM EST |
| 292.50 | 0.47 | 2.65 | 2.09 | % | 3 | 0 | 0.22 | 0.20 | 0.02 | -0.12 | 5/27/2025 | 5/27/2025 3:59:48 PM EST | |
| 295.00 | 1.19 | 1.79 | 1.33 | +0.09 | +7.26% | 50 | 23 | 0.23 | 0.17 | 0.02 | -0.12 | 5/27/2025 | 5/27/2025 3:59:48 PM EST |
| 300.00 | 0.62 | 1.73 | 0.90 | +0.26 | +40.63% | 9 | 28 | 0.27 | 0.10 | 0.01 | -0.08 | 5/27/2025 | 5/27/2025 3:59:48 PM EST |
| 305.00 | 0.24 | 2.36 | 0.79 | 0.00 | 0.00% | 0 | 10 | 0.43 | 0.05 | 0.01 | -0.05 | 5/20/2025 | 5/27/2025 3:59:48 PM EST |
| 310.00 | 0.04 | 2.44 | 3.50 | 0.00 | 0.00% | 0 | 0 | 0.47 | 0.03 | 0.00 | -0.03 | 5/1/2025 | 5/27/2025 3:59:48 PM EST |
| 315.00 | 0.01 | 1.52 | % | 0 | 0 | 0.45 | 0.01 | 0.00 | -0.02 | 5/27/2025 3:59:48 PM EST | |||
| 320.00 | 0.00 | 2.30 | 0.29 | 0.00 | 0.00% | 0 | 2 | 0.55 | 0.01 | 0.00 | -0.01 | 5/6/2025 | 5/27/2025 3:59:48 PM EST |
| 325.00 | 0.00 | 1.44 | % | 0 | 0 | 0.52 | 0.00 | 0.00 | 0.00 | 5/27/2025 3:59:48 PM EST | |||
| 330.00 | 0.00 | 1.84 | 0.16 | 0.00 | 0.00% | 0 | 1 | 0.59 | 0.00 | 0.00 | 0.00 | 5/23/2025 | 5/27/2025 3:59:48 PM EST |
| 335.00 | 0.00 | 2.24 | 0.77 | 0.00 | 0.00% | 0 | 1 | 0.67 | 0.00 | 0.00 | 0.00 | 5/1/2025 | 5/27/2025 3:59:48 PM EST |
| 340.00 | 0.00 | 1.38 | % | 0 | 0 | 0.62 | 0.00 | 0.00 | 0.00 | 5/27/2025 3:59:48 PM EST | |||
| 345.00 | 0.00 | 1.37 | % | 0 | 0 | 0.66 | 0.00 | 0.00 | 0.00 | 5/27/2025 3:59:48 PM EST | |||
| 350.00 | 0.00 | 1.39 | % | 0 | 0 | 0.69 | 0.00 | 0.00 | 0.00 | 5/27/2025 3:59:48 PM EST | |||
| 355.00 | 0.00 | 1.50 | % | 0 | 0 | 0.74 | 0.00 | 0.00 | 0.00 | 5/27/2025 3:59:48 PM EST | |||
| 360.00 | 0.00 | 1.57 | % | 0 | 0 | 0.78 | 0.00 | 0.00 | 0.00 | 5/27/2025 3:59:48 PM EST | |||
| 365.00 | 0.00 | 1.57 | % | 0 | 0 | 0.81 | 0.00 | 0.00 | 0.00 | 5/27/2025 3:59:48 PM EST | |||
| 370.00 | 0.00 | 1.90 | % | 0 | 0 | 0.88 | 0.00 | 0.00 | 0.00 | 5/27/2025 3:59:48 PM EST | |||
| 375.00 | 0.00 | 1.53 | % | 0 | 0 | 0.87 | 0.00 | 0.00 | 0.00 | 5/27/2025 3:59:48 PM EST | |||
| 380.00 | 0.00 | 1.55 | % | 0 | 0 | 0.90 | 0.00 | 0.00 | 0.00 | 5/27/2025 3:59:48 PM EST | |||
| 385.00 | 0.00 | 1.55 | % | 0 | 0 | 0.93 | 0.00 | 0.00 | 0.00 | 5/27/2025 3:59:48 PM EST | |||
| 390.00 | 0.00 | 1.55 | % | 0 | 0 | 0.96 | 0.00 | 0.00 | 0.00 | 5/27/2025 3:59:48 PM EST | |||
| 395.00 | 0.00 | 1.52 | % | 0 | 0 | 0.98 | 0.00 | 0.00 | 0.00 | 5/27/2025 3:59:48 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 | 0.36 | % | 0 | 0 | 1.12 | 0.00 | 0.00 | 0.00 | 5/27/2025 3:59:48 PM EST | |||
| 175.00 | 0.00 | 2.21 | % | 0 | 0 | 1.49 | 0.00 | 0.00 | 0.00 | 5/27/2025 3:59:48 PM EST | |||
| 180.00 | 0.00 | 0.44 | % | 0 | 0 | 1.03 | 0.00 | 0.00 | 0.00 | 5/27/2025 3:59:48 PM EST | |||
| 185.00 | 0.00 | 0.48 | % | 0 | 0 | 0.99 | 0.00 | 0.00 | 0.00 | 5/27/2025 3:59:48 PM EST | |||
| 190.00 | 0.00 | 0.53 | % | 0 | 0 | 0.95 | 0.00 | 0.00 | 0.00 | 5/27/2025 3:59:48 PM EST | |||
| 195.00 | 0.00 | 0.57 | % | 0 | 0 | 0.91 | 0.00 | 0.00 | 0.00 | 5/27/2025 3:59:48 PM EST | |||
| 200.00 | 0.00 | 0.61 | 0.25 | 0.00 | 0.00% | 0 | 1 | 0.86 | 0.00 | 0.00 | 0.00 | 5/22/2025 | 5/27/2025 3:59:48 PM EST |
| 205.00 | 0.00 | 0.70 | % | 0 | 0 | 0.83 | 0.00 | 0.00 | 0.00 | 5/27/2025 3:59:48 PM EST | |||
| 210.00 | 0.00 | 0.82 | 0.70 | 0.00 | 0.00% | 0 | 3 | 0.80 | 0.00 | 0.00 | 0.00 | 5/15/2025 | 5/27/2025 3:59:48 PM EST |
| 215.00 | 0.00 | 2.31 | 0.55 | 0.00 | 0.00% | 0 | 1 | 0.95 | 0.00 | 0.00 | 0.00 | 5/6/2025 | 5/27/2025 3:59:48 PM EST |
| 220.00 | 0.00 | 1.90 | 0.77 | 0.00 | 0.00% | 0 | 11 | 0.84 | 0.00 | 0.00 | 0.00 | 5/14/2025 | 5/27/2025 3:59:48 PM EST |
| 225.00 | 0.02 | 1.83 | 0.63 | 0.00 | 0.00% | 0 | 12 | 0.77 | 0.00 | 0.00 | -0.01 | 5/15/2025 | 5/27/2025 3:59:48 PM EST |
| 230.00 | 0.03 | 2.54 | 0.86 | 0.00 | 0.00% | 0 | 5 | 0.76 | 0.00 | 0.00 | -0.02 | 5/23/2025 | 5/27/2025 3:59:48 PM EST |
| 235.00 | 0.03 | 2.38 | 0.55 | 0.00 | 0.00% | 0 | 13 | 0.70 | -0.01 | 0.00 | -0.04 | 5/22/2025 | 5/27/2025 3:59:48 PM EST |
| 240.00 | 0.04 | 0.91 | 0.91 | -0.48 | -34.54% | 4 | 10 | 0.59 | -0.02 | 0.00 | -0.05 | 5/27/2025 | 5/27/2025 3:59:48 PM EST |
| 245.00 | 0.20 | 0.95 | 1.64 | 0.00 | 0.00% | 0 | 7 | 0.45 | -0.03 | 0.00 | -0.08 | 5/23/2025 | 5/27/2025 3:59:48 PM EST |
| 247.50 | 0.17 | 1.96 | 1.09 | % | 4 | 0 | 0.57 | -0.04 | 0.00 | -0.08 | 5/27/2025 | 5/27/2025 3:59:48 PM EST | |
| 250.00 | 0.38 | 1.20 | 0.59 | -0.84 | -58.75% | 8 | 16 | 0.46 | -0.06 | 0.01 | -0.10 | 5/27/2025 | 5/27/2025 3:59:48 PM EST |
| 252.50 | 0.29 | 2.54 | % | 0 | 0 | 0.36 | -0.08 | 0.01 | -0.10 | 5/27/2025 3:59:48 PM EST | |||
| 255.00 | 0.63 | 2.43 | 0.88 | -1.75 | -66.54% | 7 | 49 | 0.36 | -0.10 | 0.01 | -0.11 | 5/27/2025 | 5/27/2025 3:59:48 PM EST |
| 257.50 | 0.71 | 2.71 | % | 0 | 0 | 0.35 | -0.12 | 0.01 | -0.13 | 5/27/2025 3:59:48 PM EST | |||
| 260.00 | 0.88 | 2.60 | 1.40 | -2.15 | -60.57% | 6 | 60 | 0.43 | -0.14 | 0.01 | -0.15 | 5/27/2025 | 5/27/2025 3:59:48 PM EST |
| 262.50 | 0.43 | 2.71 | 2.33 | % | 1 | 0 | 0.27 | -0.18 | 0.01 | -0.16 | 5/27/2025 | 5/27/2025 3:59:48 PM EST | |
| 265.00 | 1.64 | 2.30 | 1.63 | -3.32 | -67.08% | 8 | 118 | 0.29 | -0.21 | 0.01 | -0.17 | 5/27/2025 | 5/27/2025 3:59:48 PM EST |
| 267.50 | 1.82 | 2.71 | 2.23 | % | 3 | 0 | 0.28 | -0.25 | 0.02 | -0.19 | 5/27/2025 | 5/27/2025 3:59:48 PM EST | |
| 270.00 | 2.82 | 3.20 | 2.61 | -3.74 | -58.90% | 6 | 134 | 0.28 | -0.29 | 0.02 | -0.19 | 5/27/2025 | 5/27/2025 3:59:48 PM EST |
| 272.50 | 3.50 | 3.95 | 3.31 | % | 4 | 0 | 0.28 | -0.33 | 0.02 | -0.20 | 5/27/2025 | 5/27/2025 3:59:48 PM EST | |
| 275.00 | 4.35 | 4.70 | 4.69 | -4.71 | -50.11% | 5 | 516 | 0.27 | -0.38 | 0.02 | -0.20 | 5/27/2025 | 5/27/2025 3:59:48 PM EST |
| 277.50 | 5.25 | 5.75 | % | 0 | 0 | 0.27 | -0.44 | 0.02 | -0.20 | 5/27/2025 3:59:48 PM EST | |||
| 280.00 | 5.45 | 7.05 | 12.80 | 0.00 | 0.00% | 0 | 32 | 0.27 | -0.50 | 0.02 | -0.20 | 5/22/2025 | 5/27/2025 3:59:48 PM EST |
| 282.50 | 7.40 | 8.90 | % | 0 | 0 | 0.28 | -0.56 | 0.03 | -0.19 | 5/27/2025 3:59:48 PM EST | |||
| 285.00 | 8.15 | 9.70 | 21.80 | 0.00 | 0.00% | 0 | 1 | 0.27 | -0.63 | 0.03 | -0.17 | 5/15/2025 | 5/27/2025 3:59:48 PM EST |
| 287.50 | 10.30 | 11.30 | % | 0 | 0 | 0.25 | -0.69 | 0.02 | -0.15 | 5/27/2025 3:59:48 PM EST | |||
| 290.00 | 12.10 | 13.55 | % | 0 | 0 | 0.25 | -0.75 | 0.02 | -0.14 | 5/27/2025 3:59:48 PM EST | |||
| 292.50 | 13.30 | 15.70 | % | 0 | 0 | 0.25 | -0.80 | 0.02 | -0.12 | 5/27/2025 3:59:48 PM EST | |||
| 295.00 | 15.30 | 17.10 | 33.48 | 0.00 | 0.00% | 0 | 3 | 0.38 | -0.83 | 0.02 | -0.12 | 5/14/2025 | 5/27/2025 3:59:48 PM EST |
| 300.00 | 20.00 | 22.15 | 27.80 | 0.00 | 0.00% | 0 | 1 | 0.41 | -0.90 | 0.01 | -0.08 | 5/12/2025 | 5/27/2025 3:59:48 PM EST |
| 305.00 | 24.80 | 26.90 | % | 0 | 0 | 0.45 | -0.95 | 0.01 | -0.05 | 5/27/2025 3:59:48 PM EST | |||
| 310.00 | 28.65 | 32.65 | % | 0 | 0 | 0.50 | -0.97 | 0.00 | -0.03 | 5/27/2025 3:59:48 PM EST | |||
| 315.00 | 33.55 | 37.60 | % | 0 | 0 | 0.55 | -0.99 | 0.00 | -0.02 | 5/27/2025 3:59:48 PM EST | |||
| 320.00 | 38.55 | 42.60 | % | 0 | 0 | 0.60 | -0.99 | 0.00 | -0.01 | 5/27/2025 3:59:48 PM EST | |||
| 325.00 | 43.55 | 47.60 | % | 0 | 0 | 0.64 | -1.00 | 0.00 | 0.00 | 5/27/2025 3:59:48 PM EST | |||
| 330.00 | 48.55 | 52.60 | % | 0 | 0 | 0.68 | -1.00 | 0.00 | 0.00 | 5/27/2025 3:59:48 PM EST | |||
| 335.00 | 53.65 | 57.60 | % | 0 | 0 | 0.72 | -1.00 | 0.00 | 0.00 | 5/27/2025 3:59:48 PM EST | |||
| 340.00 | 58.55 | 62.60 | % | 0 | 0 | 0.76 | -1.00 | 0.00 | 0.00 | 5/27/2025 3:59:48 PM EST | |||
| 345.00 | 63.55 | 67.60 | % | 0 | 0 | 0.80 | -1.00 | 0.00 | 0.00 | 5/27/2025 3:59:48 PM EST | |||
| 350.00 | 68.65 | 72.60 | % | 0 | 0 | 0.84 | -1.00 | 0.00 | 0.00 | 5/27/2025 3:59:48 PM EST | |||
| 355.00 | 73.55 | 77.60 | % | 0 | 0 | 0.88 | -1.00 | 0.00 | 0.00 | 5/27/2025 3:59:48 PM EST | |||
| 360.00 | 78.55 | 82.60 | % | 0 | 0 | 0.92 | -1.00 | 0.00 | 0.00 | 5/27/2025 3:59:48 PM EST | |||
| 365.00 | 83.55 | 87.50 | % | 0 | 0 | 0.95 | -1.00 | 0.00 | 0.00 | 5/27/2025 3:59:48 PM EST | |||
| 370.00 | 88.65 | 92.60 | % | 0 | 0 | 0.98 | -1.00 | 0.00 | 0.00 | 5/27/2025 3:59:48 PM EST | |||
| 375.00 | 93.55 | 97.55 | % | 0 | 0 | 1.01 | -1.00 | 0.00 | 0.00 | 5/27/2025 3:59:48 PM EST | |||
| 380.00 | 98.55 | 102.60 | % | 0 | 0 | 1.05 | -1.00 | 0.00 | 0.00 | 5/27/2025 3:59:48 PM EST | |||
| 385.00 | 103.55 | 107.55 | % | 0 | 0 | 1.08 | -1.00 | 0.00 | 0.00 | 5/27/2025 3:59:48 PM EST | |||
| 390.00 | 108.55 | 112.60 | % | 0 | 0 | 1.11 | -1.00 | 0.00 | 0.00 | 5/27/2025 3:59:48 PM EST | |||
| 395.00 | 113.55 | 117.55 | % | 0 | 0 | 1.14 | -1.00 | 0.00 | 0.00 | 5/27/2025 3:59:48 PM EST |