Options Chain for AMGEN INC COM (AMGN) - $265.86 as of 5/9/2025 8:33:23 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 170.00 | 94.50 | 97.90 | % | 0 | 0 | 0.92 | 1.00 | 0.00 | 0.00 | 5/9/2025 3:59:47 PM EST | |||
| 175.00 | 89.45 | 92.95 | % | 0 | 0 | 0.87 | 1.00 | 0.00 | 0.00 | 5/9/2025 3:59:47 PM EST | |||
| 180.00 | 84.60 | 87.90 | % | 0 | 0 | 0.83 | 1.00 | 0.00 | 0.00 | 5/9/2025 3:59:47 PM EST | |||
| 185.00 | 79.45 | 82.95 | % | 0 | 0 | 0.78 | 1.00 | 0.00 | 0.00 | 5/9/2025 3:59:47 PM EST | |||
| 190.00 | 74.80 | 78.00 | % | 0 | 0 | 0.74 | 1.00 | 0.00 | 0.00 | 5/9/2025 3:59:47 PM EST | |||
| 195.00 | 69.50 | 73.05 | % | 0 | 0 | 0.69 | 1.00 | 0.00 | 0.00 | 5/9/2025 3:59:47 PM EST | |||
| 200.00 | 64.70 | 68.15 | % | 0 | 0 | 0.64 | 0.98 | 0.00 | -0.01 | 5/9/2025 3:59:47 PM EST | |||
| 205.00 | 59.70 | 63.25 | % | 0 | 0 | 0.62 | 0.98 | 0.00 | -0.01 | 5/9/2025 3:59:47 PM EST | |||
| 210.00 | 54.95 | 58.45 | % | 0 | 0 | 0.59 | 0.96 | 0.00 | -0.02 | 5/9/2025 3:59:47 PM EST | |||
| 215.00 | 50.40 | 53.55 | % | 0 | 0 | 0.54 | 0.94 | 0.00 | -0.04 | 5/9/2025 3:59:47 PM EST | |||
| 220.00 | 45.85 | 49.10 | % | 0 | 0 | 0.52 | 0.92 | 0.00 | -0.05 | 5/9/2025 3:59:47 PM EST | |||
| 225.00 | 41.10 | 44.75 | % | 0 | 0 | 0.38 | 0.89 | 0.00 | -0.06 | 5/9/2025 3:59:47 PM EST | |||
| 230.00 | 36.80 | 40.40 | % | 0 | 0 | 0.39 | 0.86 | 0.01 | -0.08 | 5/9/2025 3:59:47 PM EST | |||
| 235.00 | 32.55 | 36.25 | % | 0 | 0 | 0.38 | 0.83 | 0.01 | -0.09 | 5/9/2025 3:59:47 PM EST | |||
| 240.00 | 28.35 | 32.25 | % | 0 | 0 | 0.38 | 0.79 | 0.01 | -0.10 | 5/9/2025 3:59:47 PM EST | |||
| 245.00 | 24.55 | 28.45 | % | 0 | 0 | 0.37 | 0.74 | 0.01 | -0.11 | 5/9/2025 3:59:47 PM EST | |||
| 250.00 | 21.15 | 24.65 | % | 0 | 0 | 0.37 | 0.69 | 0.01 | -0.12 | 5/9/2025 3:59:47 PM EST | |||
| 255.00 | 18.05 | 21.65 | 21.05 | 0.00 | 0.00% | 0 | 1 | 0.37 | 0.64 | 0.01 | -0.13 | 5/8/2025 | 5/9/2025 3:59:47 PM EST |
| 260.00 | 14.70 | 18.55 | 17.95 | 0.00 | 0.00% | 0 | 1 | 0.36 | 0.59 | 0.01 | -0.13 | 5/8/2025 | 5/9/2025 3:59:47 PM EST |
| 265.00 | 12.70 | 15.95 | 15.05 | 0.00 | 0.00% | 0 | 101 | 0.37 | 0.53 | 0.01 | -0.13 | 5/8/2025 | 5/9/2025 3:59:47 PM EST |
| 270.00 | 9.40 | 13.35 | 16.04 | 0.00 | 0.00% | 0 | 2 | 0.35 | 0.47 | 0.01 | -0.13 | 5/8/2025 | 5/9/2025 3:59:47 PM EST |
| 275.00 | 7.65 | 11.10 | 11.89 | +1.04 | +9.59% | 1 | 8 | 0.35 | 0.41 | 0.01 | -0.13 | 5/9/2025 | 5/9/2025 3:59:47 PM EST |
| 280.00 | 5.50 | 8.30 | % | 0 | 0 | 0.33 | 0.35 | 0.01 | -0.12 | 5/9/2025 3:59:47 PM EST | |||
| 285.00 | 3.80 | 6.70 | % | 0 | 0 | 0.32 | 0.29 | 0.01 | -0.11 | 5/9/2025 3:59:47 PM EST | |||
| 290.00 | 2.35 | 6.10 | % | 0 | 0 | 0.32 | 0.24 | 0.01 | -0.10 | 5/9/2025 3:59:47 PM EST | |||
| 295.00 | 1.57 | 4.20 | 4.01 | 0.00 | 0.00% | 0 | 9 | 0.30 | 0.19 | 0.01 | -0.08 | 5/8/2025 | 5/9/2025 3:59:47 PM EST |
| 300.00 | 0.45 | 3.15 | % | 0 | 0 | 0.29 | 0.15 | 0.01 | -0.07 | 5/9/2025 3:59:47 PM EST | |||
| 305.00 | 0.46 | 3.35 | % | 0 | 0 | 0.31 | 0.11 | 0.01 | -0.06 | 5/9/2025 3:59:47 PM EST | |||
| 310.00 | 0.00 | 2.83 | % | 0 | 0 | 0.39 | 0.09 | 0.01 | -0.05 | 5/9/2025 3:59:47 PM EST | |||
| 315.00 | 0.00 | 1.96 | % | 0 | 0 | 0.38 | 0.07 | 0.00 | -0.04 | 5/9/2025 3:59:47 PM EST | |||
| 320.00 | 0.00 | 1.97 | % | 0 | 0 | 0.39 | 0.05 | 0.00 | -0.03 | 5/9/2025 3:59:47 PM EST | |||
| 325.00 | 0.00 | 2.54 | % | 0 | 0 | 0.45 | 0.04 | 0.00 | -0.03 | 5/9/2025 3:59:47 PM EST | |||
| 330.00 | 0.00 | 2.45 | % | 0 | 0 | 0.46 | 0.03 | 0.00 | -0.02 | 5/9/2025 3:59:47 PM EST | |||
| 335.00 | 0.00 | 2.38 | % | 0 | 0 | 0.48 | 0.02 | 0.00 | -0.01 | 5/9/2025 3:59:47 PM EST | |||
| 340.00 | 0.00 | 2.33 | % | 0 | 0 | 0.49 | 0.01 | 0.00 | -0.01 | 5/9/2025 3:59:47 PM EST | |||
| 345.00 | 0.00 | 2.30 | % | 0 | 0 | 0.50 | 0.01 | 0.00 | -0.01 | 5/9/2025 3:59:47 PM EST | |||
| 350.00 | 0.00 | 2.27 | % | 0 | 0 | 0.54 | 0.01 | 0.00 | -0.01 | 5/9/2025 3:59:47 PM EST | |||
| 355.00 | 0.00 | 2.25 | % | 0 | 0 | 0.56 | 0.00 | 0.00 | 0.00 | 5/9/2025 3:59:47 PM EST | |||
| 360.00 | 0.00 | 2.23 | % | 0 | 0 | 0.58 | 0.00 | 0.00 | 0.00 | 5/9/2025 3:59:47 PM EST | |||
| 365.00 | 0.00 | 1.38 | % | 0 | 0 | 0.50 | 0.00 | 0.00 | 0.00 | 5/9/2025 3:59:47 PM EST | |||
| 370.00 | 0.00 | 2.21 | % | 0 | 0 | 0.51 | 0.00 | 0.00 | 0.00 | 5/9/2025 3:59:47 PM EST | |||
| 375.00 | 0.00 | 2.20 | % | 0 | 0 | 0.52 | 0.00 | 0.00 | 0.00 | 5/9/2025 3:59:47 PM EST | |||
| 380.00 | 0.00 | 2.19 | % | 0 | 0 | 0.53 | 0.00 | 0.00 | 0.00 | 5/9/2025 3:59:47 PM EST | |||
| 385.00 | 0.00 | 2.19 | % | 0 | 0 | 0.67 | 0.00 | 0.00 | 0.00 | 5/9/2025 3:59:47 PM EST | |||
| 390.00 | 0.00 | 2.18 | % | 0 | 0 | 0.55 | 0.00 | 0.00 | 0.00 | 5/9/2025 3:59:47 PM EST | |||
| 395.00 | 0.00 | 2.18 | % | 0 | 0 | 0.70 | 0.00 | 0.00 | 0.00 | 5/9/2025 3:59:47 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 | 2.27 | % | 0 | 0 | 0.74 | 0.00 | 0.00 | 0.00 | 5/9/2025 3:59:47 PM EST | |||
| 175.00 | 0.00 | 2.32 | % | 0 | 0 | 0.81 | 0.00 | 0.00 | 0.00 | 5/9/2025 3:59:47 PM EST | |||
| 180.00 | 0.00 | 2.36 | % | 0 | 0 | 0.77 | 0.00 | 0.00 | 0.00 | 5/9/2025 3:59:47 PM EST | |||
| 185.00 | 0.00 | 2.48 | % | 0 | 0 | 0.74 | 0.00 | 0.00 | 0.00 | 5/9/2025 3:59:47 PM EST | |||
| 190.00 | 0.00 | 2.60 | % | 0 | 0 | 0.70 | 0.00 | 0.00 | 0.00 | 5/9/2025 3:59:47 PM EST | |||
| 195.00 | 0.00 | 2.37 | % | 0 | 0 | 0.65 | 0.00 | 0.00 | 0.00 | 5/9/2025 3:59:47 PM EST | |||
| 200.00 | 0.00 | 1.45 | % | 0 | 0 | 0.42 | -0.02 | 0.00 | -0.01 | 5/9/2025 3:59:47 PM EST | |||
| 205.00 | 0.00 | 2.39 | % | 0 | 0 | 0.52 | -0.02 | 0.00 | -0.01 | 5/9/2025 3:59:47 PM EST | |||
| 210.00 | 0.00 | 2.09 | % | 0 | 0 | 0.51 | -0.04 | 0.00 | -0.02 | 5/9/2025 3:59:47 PM EST | |||
| 215.00 | 0.78 | 2.39 | 1.51 | % | 1 | 0 | 0.43 | -0.06 | 0.00 | -0.04 | 5/9/2025 | 5/9/2025 3:59:47 PM EST | |
| 220.00 | 1.16 | 3.00 | % | 0 | 0 | 0.42 | -0.08 | 0.00 | -0.05 | 5/9/2025 3:59:47 PM EST | |||
| 225.00 | 0.88 | 3.50 | % | 0 | 0 | 0.38 | -0.11 | 0.00 | -0.06 | 5/9/2025 3:59:47 PM EST | |||
| 230.00 | 1.74 | 4.30 | % | 0 | 0 | 0.39 | -0.14 | 0.01 | -0.08 | 5/9/2025 3:59:47 PM EST | |||
| 235.00 | 2.63 | 5.10 | % | 0 | 0 | 0.39 | -0.17 | 0.01 | -0.09 | 5/9/2025 3:59:47 PM EST | |||
| 240.00 | 3.55 | 6.30 | % | 0 | 0 | 0.40 | -0.21 | 0.01 | -0.10 | 5/9/2025 3:59:47 PM EST | |||
| 245.00 | 4.95 | 7.60 | % | 0 | 0 | 0.38 | -0.26 | 0.01 | -0.11 | 5/9/2025 3:59:47 PM EST | |||
| 250.00 | 6.25 | 9.60 | 6.55 | +0.91 | +16.14% | 1 | 3 | 0.38 | -0.31 | 0.01 | -0.12 | 5/9/2025 | 5/9/2025 3:59:47 PM EST |
| 255.00 | 7.85 | 10.80 | 8.95 | 0.00 | 0.00% | 0 | 1 | 0.37 | -0.36 | 0.01 | -0.13 | 5/8/2025 | 5/9/2025 3:59:47 PM EST |
| 260.00 | 9.65 | 12.80 | 10.80 | 0.00 | 0.00% | 0 | 1 | 0.36 | -0.41 | 0.01 | -0.13 | 5/8/2025 | 5/9/2025 3:59:47 PM EST |
| 265.00 | 11.85 | 15.75 | 10.89 | 0.00 | 0.00% | 0 | 2 | 0.36 | -0.47 | 0.01 | -0.13 | 5/8/2025 | 5/9/2025 3:59:47 PM EST |
| 270.00 | 14.30 | 18.35 | 14.30 | -1.00 | -6.54% | 10 | 1 | 0.36 | -0.53 | 0.01 | -0.13 | 5/9/2025 | 5/9/2025 3:59:47 PM EST |
| 275.00 | 17.05 | 21.05 | 16.85 | -1.15 | -6.39% | 10 | 1 | 0.35 | -0.59 | 0.01 | -0.13 | 5/9/2025 | 5/9/2025 3:59:47 PM EST |
| 280.00 | 20.15 | 23.20 | 18.25 | +0.23 | +1.28% | 2 | 1 | 0.33 | -0.65 | 0.01 | -0.12 | 5/9/2025 | 5/9/2025 3:59:47 PM EST |
| 285.00 | 23.50 | 27.50 | % | 0 | 0 | 0.33 | -0.71 | 0.01 | -0.11 | 5/9/2025 3:59:47 PM EST | |||
| 290.00 | 27.15 | 31.20 | % | 0 | 0 | 0.32 | -0.76 | 0.01 | -0.10 | 5/9/2025 3:59:47 PM EST | |||
| 295.00 | 31.15 | 35.35 | % | 0 | 0 | 0.32 | -0.81 | 0.01 | -0.08 | 5/9/2025 3:59:47 PM EST | |||
| 300.00 | 35.65 | 39.50 | % | 0 | 0 | 0.32 | -0.85 | 0.01 | -0.07 | 5/9/2025 3:59:47 PM EST | |||
| 305.00 | 40.10 | 43.85 | % | 0 | 0 | 0.30 | -0.89 | 0.01 | -0.06 | 5/9/2025 3:59:47 PM EST | |||
| 310.00 | 44.75 | 48.55 | % | 0 | 0 | 0.42 | -0.91 | 0.01 | -0.05 | 5/9/2025 3:59:47 PM EST | |||
| 315.00 | 49.55 | 53.45 | % | 0 | 0 | 0.46 | -0.93 | 0.00 | -0.04 | 5/9/2025 3:59:47 PM EST | |||
| 320.00 | 54.40 | 58.35 | % | 0 | 0 | 0.48 | -0.95 | 0.00 | -0.03 | 5/9/2025 3:59:47 PM EST | |||
| 325.00 | 59.35 | 62.80 | % | 0 | 0 | 0.51 | -0.96 | 0.00 | -0.03 | 5/9/2025 3:59:47 PM EST | |||
| 330.00 | 64.30 | 68.25 | % | 0 | 0 | 0.53 | -0.97 | 0.00 | -0.02 | 5/9/2025 3:59:47 PM EST | |||
| 335.00 | 69.25 | 73.30 | % | 0 | 0 | 0.55 | -0.98 | 0.00 | -0.01 | 5/9/2025 3:59:47 PM EST | |||
| 340.00 | 74.30 | 77.80 | % | 0 | 0 | 0.58 | -0.99 | 0.00 | -0.01 | 5/9/2025 3:59:47 PM EST | |||
| 345.00 | 79.25 | 83.25 | % | 0 | 0 | 0.60 | -0.99 | 0.00 | -0.01 | 5/9/2025 3:59:47 PM EST | |||
| 350.00 | 84.20 | 87.55 | % | 0 | 0 | 0.59 | -0.99 | 0.00 | -0.01 | 5/9/2025 3:59:47 PM EST | |||
| 355.00 | 89.20 | 92.70 | % | 0 | 0 | 0.62 | -1.00 | 0.00 | 0.00 | 5/9/2025 3:59:47 PM EST | |||
| 360.00 | 94.20 | 97.60 | % | 0 | 0 | 0.63 | -1.00 | 0.00 | 0.00 | 5/9/2025 3:59:47 PM EST | |||
| 365.00 | 99.15 | 102.65 | % | 0 | 0 | 0.66 | -1.00 | 0.00 | 0.00 | 5/9/2025 3:59:47 PM EST | |||
| 370.00 | 104.20 | 107.55 | % | 0 | 0 | 0.67 | -1.00 | 0.00 | 0.00 | 5/9/2025 3:59:47 PM EST | |||
| 375.00 | 109.20 | 112.65 | % | 0 | 0 | 0.70 | -1.00 | 0.00 | 0.00 | 5/9/2025 3:59:47 PM EST | |||
| 380.00 | 114.15 | 117.65 | % | 0 | 0 | 0.72 | -1.00 | 0.00 | 0.00 | 5/9/2025 3:59:47 PM EST | |||
| 385.00 | 119.15 | 122.60 | % | 0 | 0 | 0.74 | -1.00 | 0.00 | 0.00 | 5/9/2025 3:59:47 PM EST | |||
| 390.00 | 124.15 | 127.65 | % | 0 | 0 | 0.75 | -1.00 | 0.00 | 0.00 | 5/9/2025 3:59:47 PM EST | |||
| 395.00 | 129.15 | 132.70 | % | 0 | 0 | 0.78 | -1.00 | 0.00 | 0.00 | 5/9/2025 3:59:47 PM EST |