Options Chain for AMGEN INC COM (AMGN) - $271.66 as of 5/27/2025 1:33:22 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 170.00 | 106.55 | 109.95 | % | 0 | 0 | 1.76 | 1.00 | 0.00 | 0.00 | 5/27/2025 12:59:01 PM EST | |||
| 175.00 | 101.70 | 105.00 | % | 0 | 0 | 1.68 | 1.00 | 0.00 | 0.00 | 5/27/2025 12:59:01 PM EST | |||
| 180.00 | 96.60 | 99.90 | % | 0 | 0 | 1.60 | 1.00 | 0.00 | 0.00 | 5/27/2025 12:59:01 PM EST | |||
| 185.00 | 91.75 | 94.95 | % | 0 | 0 | 1.65 | 1.00 | 0.00 | 0.00 | 5/27/2025 12:59:01 PM EST | |||
| 190.00 | 86.55 | 90.10 | % | 0 | 0 | 1.37 | 1.00 | 0.00 | 0.00 | 5/27/2025 12:59:01 PM EST | |||
| 195.00 | 81.65 | 84.95 | % | 0 | 0 | 1.34 | 1.00 | 0.00 | 0.00 | 5/27/2025 12:59:01 PM EST | |||
| 200.00 | 76.65 | 79.85 | 72.92 | 0.00 | 0.00% | 0 | 1 | 1.25 | 1.00 | 0.00 | 0.00 | 5/19/2025 | 5/27/2025 12:59:01 PM EST |
| 205.00 | 71.60 | 75.00 | % | 0 | 0 | 1.31 | 1.00 | 0.00 | 0.00 | 5/27/2025 12:59:01 PM EST | |||
| 210.00 | 66.65 | 70.15 | % | 0 | 0 | 1.14 | 1.00 | 0.00 | 0.00 | 5/27/2025 12:59:01 PM EST | |||
| 215.00 | 61.90 | 64.45 | % | 0 | 0 | 0.90 | 1.00 | 0.00 | 0.00 | 5/27/2025 12:59:01 PM EST | |||
| 220.00 | 56.95 | 59.30 | % | 0 | 0 | 0.87 | 1.00 | 0.00 | 0.00 | 5/27/2025 12:59:01 PM EST | |||
| 225.00 | 51.90 | 54.35 | % | 0 | 0 | 0.90 | 1.00 | 0.00 | 0.00 | 5/27/2025 12:59:01 PM EST | |||
| 230.00 | 47.20 | 49.20 | % | 0 | 0 | 0.73 | 1.00 | 0.00 | -0.02 | 5/27/2025 12:59:01 PM EST | |||
| 235.00 | 41.95 | 44.35 | 37.44 | 0.00 | 0.00% | 0 | 1 | 0.64 | 0.99 | 0.00 | -0.05 | 5/16/2025 | 5/27/2025 12:59:01 PM EST |
| 240.00 | 37.40 | 39.50 | % | 0 | 0 | 0.57 | 0.98 | 0.00 | -0.07 | 5/27/2025 12:59:01 PM EST | |||
| 245.00 | 32.20 | 34.50 | % | 0 | 0 | 0.54 | 0.97 | 0.00 | -0.09 | 5/27/2025 12:59:01 PM EST | |||
| 247.50 | 29.75 | 31.90 | % | 0 | 0 | 0.49 | 0.97 | 0.00 | -0.09 | 5/27/2025 12:59:01 PM EST | |||
| 250.00 | 27.30 | 29.65 | 26.77 | 0.00 | 0.00% | 0 | 1 | 0.47 | 0.95 | 0.01 | -0.12 | 5/7/2025 | 5/27/2025 12:59:01 PM EST |
| 252.50 | 25.10 | 26.90 | % | 0 | 0 | 0.50 | 0.95 | 0.01 | -0.12 | 5/27/2025 12:59:01 PM EST | |||
| 255.00 | 22.95 | 24.50 | 25.00 | 0.00 | 0.00% | 0 | 3 | 0.39 | 0.93 | 0.01 | -0.15 | 5/5/2025 | 5/27/2025 12:59:01 PM EST |
| 257.50 | 20.75 | 22.25 | % | 0 | 0 | 0.47 | 0.91 | 0.01 | -0.17 | 5/27/2025 12:59:01 PM EST | |||
| 260.00 | 18.50 | 19.35 | 18.40 | +1.00 | +5.75% | 7 | 58 | 0.41 | 0.89 | 0.01 | -0.18 | 5/27/2025 | 5/27/2025 12:59:01 PM EST |
| 262.50 | 15.90 | 17.35 | % | 0 | 0 | 0.27 | 0.87 | 0.01 | -0.20 | 5/27/2025 12:59:01 PM EST | |||
| 265.00 | 13.55 | 15.05 | 6.55 | 0.00 | 0.00% | 0 | 8 | 0.28 | 0.84 | 0.02 | -0.21 | 5/14/2025 | 5/27/2025 12:59:01 PM EST |
| 267.50 | 11.75 | 12.70 | 9.05 | 0.00 | 0.00% | 0 | 6 | 0.29 | 0.80 | 0.02 | -0.22 | 5/23/2025 | 5/27/2025 12:59:01 PM EST |
| 270.00 | 10.00 | 11.05 | 7.65 | 0.00 | 0.00% | 0 | 24 | 0.28 | 0.75 | 0.02 | -0.24 | 5/22/2025 | 5/27/2025 12:59:01 PM EST |
| 272.50 | 8.10 | 8.70 | 8.48 | +2.43 | +40.17% | 3 | 2 | 0.30 | 0.69 | 0.03 | -0.25 | 5/27/2025 | 5/27/2025 12:59:01 PM EST |
| 275.00 | 6.55 | 7.05 | 6.70 | +2.13 | +46.61% | 11 | 73 | 0.28 | 0.62 | 0.03 | -0.25 | 5/27/2025 | 5/27/2025 12:59:01 PM EST |
| 277.50 | 5.05 | 5.50 | 5.15 | +1.47 | +39.95% | 8 | 1 | 0.28 | 0.54 | 0.03 | -0.25 | 5/27/2025 | 5/27/2025 12:59:01 PM EST |
| 280.00 | 3.95 | 4.25 | 3.90 | +1.34 | +52.35% | 35 | 179 | 0.26 | 0.46 | 0.03 | -0.25 | 5/27/2025 | 5/27/2025 12:59:01 PM EST |
| 282.50 | 2.84 | 3.25 | 2.82 | +0.70 | +33.02% | 2 | 6 | 0.26 | 0.38 | 0.03 | -0.23 | 5/27/2025 | 5/27/2025 12:59:01 PM EST |
| 285.00 | 2.04 | 2.36 | 2.40 | +0.84 | +53.85% | 36 | 152 | 0.26 | 0.30 | 0.03 | -0.21 | 5/27/2025 | 5/27/2025 12:59:01 PM EST |
| 287.50 | 1.42 | 1.70 | 1.54 | +0.35 | +29.42% | 10 | 18 | 0.26 | 0.24 | 0.03 | -0.18 | 5/27/2025 | 5/27/2025 12:59:01 PM EST |
| 290.00 | 0.96 | 1.21 | 1.15 | +0.40 | +53.34% | 43 | 1,046 | 0.26 | 0.18 | 0.02 | -0.16 | 5/27/2025 | 5/27/2025 12:59:01 PM EST |
| 292.50 | 0.63 | 0.86 | 0.77 | % | 10 | 0 | 0.26 | 0.14 | 0.02 | -0.14 | 5/27/2025 | 5/27/2025 12:59:01 PM EST | |
| 295.00 | 0.00 | 0.85 | 0.42 | 0.00 | 0.00% | 0 | 196 | 0.30 | 0.10 | 0.01 | -0.11 | 5/23/2025 | 5/27/2025 12:59:01 PM EST |
| 300.00 | 0.19 | 0.35 | 0.30 | +0.05 | +20.00% | 4 | 32 | 0.27 | 0.06 | 0.01 | -0.08 | 5/27/2025 | 5/27/2025 12:59:01 PM EST |
| 305.00 | 0.00 | 0.27 | 0.12 | -0.37 | -75.51% | 3 | 35 | 0.33 | 0.03 | 0.00 | -0.04 | 5/27/2025 | 5/27/2025 12:59:01 PM EST |
| 310.00 | 0.06 | 0.09 | 0.09 | 0.00 | 0.00% | 0 | 121 | 0.31 | 0.01 | 0.00 | -0.02 | 5/23/2025 | 5/27/2025 12:59:01 PM EST |
| 315.00 | 0.00 | 1.65 | 1.65 | 0.00 | 0.00% | 0 | 7 | 0.62 | 0.00 | 0.00 | 0.00 | 4/28/2025 | 5/27/2025 12:59:01 PM EST |
| 320.00 | 0.00 | 1.28 | 0.25 | 0.00 | 0.00% | 0 | 14 | 0.62 | 0.00 | 0.00 | 0.00 | 5/6/2025 | 5/27/2025 12:59:01 PM EST |
| 325.00 | 0.00 | 1.28 | 0.75 | 0.00 | 0.00% | 0 | 4 | 0.68 | 0.00 | 0.00 | 0.00 | 5/1/2025 | 5/27/2025 12:59:01 PM EST |
| 330.00 | 0.00 | 0.73 | 0.59 | 0.00 | 0.00% | 0 | 5 | 0.64 | 0.00 | 0.00 | 0.00 | 5/1/2025 | 5/27/2025 12:59:01 PM EST |
| 335.00 | 0.00 | 1.27 | % | 0 | 0 | 0.77 | 0.00 | 0.00 | 0.00 | 5/27/2025 12:59:01 PM EST | |||
| 340.00 | 0.00 | 1.00 | 0.30 | 0.00 | 0.00% | 0 | 1 | 0.77 | 0.00 | 0.00 | 0.00 | 4/30/2025 | 5/27/2025 12:59:01 PM EST |
| 345.00 | 0.00 | 1.00 | % | 0 | 0 | 0.81 | 0.00 | 0.00 | 0.00 | 5/27/2025 12:59:01 PM EST | |||
| 350.00 | 0.00 | 1.27 | 0.23 | 0.00 | 0.00% | 0 | 2 | 0.90 | 0.00 | 0.00 | 0.00 | 4/29/2025 | 5/27/2025 12:59:01 PM EST |
| 355.00 | 0.00 | 1.30 | % | 0 | 0 | 0.95 | 0.00 | 0.00 | 0.00 | 5/27/2025 12:59:01 PM EST | |||
| 360.00 | 0.00 | 1.50 | 0.01 | 0.00 | 0.00% | 0 | 1 | 1.02 | 0.00 | 0.00 | 0.00 | 5/7/2025 | 5/27/2025 12:59:01 PM EST |
| 365.00 | 0.00 | 1.27 | % | 0 | 0 | 1.02 | 0.00 | 0.00 | 0.00 | 5/27/2025 12:59:01 PM EST | |||
| 370.00 | 0.00 | 1.27 | % | 0 | 0 | 1.06 | 0.00 | 0.00 | 0.00 | 5/27/2025 12:59:01 PM EST | |||
| 375.00 | 0.00 | 1.50 | % | 0 | 0 | 1.14 | 0.00 | 0.00 | 0.00 | 5/27/2025 12:59:01 PM EST | |||
| 380.00 | 0.00 | 1.50 | % | 0 | 0 | 1.18 | 0.00 | 0.00 | 0.00 | 5/27/2025 12:59:01 PM EST | |||
| 385.00 | 0.00 | 1.70 | % | 0 | 0 | 1.25 | 0.00 | 0.00 | 0.00 | 5/27/2025 12:59:01 PM EST | |||
| 390.00 | 0.00 | 1.70 | % | 0 | 0 | 1.28 | 0.00 | 0.00 | 0.00 | 5/27/2025 12:59:01 PM EST | |||
| 395.00 | 0.00 | 1.27 | % | 0 | 0 | 1.25 | 0.00 | 0.00 | 0.00 | 5/27/2025 12:59:01 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 | 1.53 | % | 0 | 0 | 1.85 | 0.00 | 0.00 | 0.00 | 5/27/2025 12:59:01 PM EST | |||
| 175.00 | 0.00 | 1.30 | % | 0 | 0 | 1.70 | 0.00 | 0.00 | 0.00 | 5/27/2025 12:59:01 PM EST | |||
| 180.00 | 0.00 | 1.30 | % | 0 | 0 | 1.61 | 0.00 | 0.00 | 0.00 | 5/27/2025 12:59:01 PM EST | |||
| 185.00 | 0.00 | 2.30 | % | 0 | 0 | 1.73 | 0.00 | 0.00 | 0.00 | 5/27/2025 12:59:01 PM EST | |||
| 190.00 | 0.00 | 2.10 | % | 0 | 0 | 1.60 | 0.00 | 0.00 | 0.00 | 5/27/2025 12:59:01 PM EST | |||
| 195.00 | 0.00 | 1.31 | % | 0 | 0 | 1.36 | 0.00 | 0.00 | 0.00 | 5/27/2025 12:59:01 PM EST | |||
| 200.00 | 0.00 | 1.32 | % | 0 | 0 | 1.28 | 0.00 | 0.00 | 0.00 | 5/27/2025 12:59:01 PM EST | |||
| 205.00 | 0.00 | 1.33 | 0.71 | 0.00 | 0.00% | 0 | 1 | 1.21 | 0.00 | 0.00 | 0.00 | 4/30/2025 | 5/27/2025 12:59:01 PM EST |
| 210.00 | 0.00 | 1.41 | 0.83 | 0.00 | 0.00% | 0 | 5 | 1.14 | 0.00 | 0.00 | 0.00 | 5/19/2025 | 5/27/2025 12:59:01 PM EST |
| 215.00 | 0.00 | 1.50 | % | 0 | 0 | 1.08 | 0.00 | 0.00 | 0.00 | 5/27/2025 12:59:01 PM EST | |||
| 220.00 | 0.00 | 1.26 | 0.20 | % | 1 | 0 | 0.96 | 0.00 | 0.00 | 0.00 | 5/27/2025 | 5/27/2025 12:59:01 PM EST | |
| 225.00 | 0.00 | 1.50 | 0.92 | 0.00 | 0.00% | 0 | 3 | 0.93 | 0.00 | 0.00 | 0.00 | 5/19/2025 | 5/27/2025 12:59:01 PM EST |
| 230.00 | 0.01 | 0.77 | 0.10 | -0.15 | -60.00% | 21 | 26 | 0.56 | 0.00 | 0.00 | -0.02 | 5/27/2025 | 5/27/2025 12:59:01 PM EST |
| 235.00 | 0.01 | 0.69 | 1.56 | 0.00 | 0.00% | 0 | 1 | 0.50 | -0.01 | 0.00 | -0.05 | 5/14/2025 | 5/27/2025 12:59:01 PM EST |
| 240.00 | 0.03 | 0.31 | 0.25 | -0.25 | -50.00% | 12 | 13 | 0.43 | -0.02 | 0.00 | -0.07 | 5/27/2025 | 5/27/2025 12:59:01 PM EST |
| 245.00 | 0.07 | 0.35 | 0.40 | -0.10 | -20.00% | 12 | 24 | 0.43 | -0.03 | 0.00 | -0.09 | 5/27/2025 | 5/27/2025 12:59:01 PM EST |
| 247.50 | 0.00 | 0.35 | 0.72 | 0.00 | 0.00% | 0 | 23 | 0.42 | -0.03 | 0.00 | -0.09 | 5/23/2025 | 5/27/2025 12:59:01 PM EST |
| 250.00 | 0.23 | 0.38 | 0.27 | -0.58 | -68.24% | 3 | 57 | 0.38 | -0.05 | 0.01 | -0.12 | 5/27/2025 | 5/27/2025 12:59:01 PM EST |
| 252.50 | 0.00 | 0.57 | % | 0 | 0 | 0.40 | -0.05 | 0.01 | -0.12 | 5/27/2025 12:59:01 PM EST | |||
| 255.00 | 0.41 | 0.49 | 0.45 | -1.00 | -68.97% | 5 | 87 | 0.35 | -0.07 | 0.01 | -0.15 | 5/27/2025 | 5/27/2025 12:59:01 PM EST |
| 257.50 | 0.50 | 0.73 | 0.58 | -1.58 | -73.15% | 4 | 17 | 0.34 | -0.09 | 0.01 | -0.17 | 5/27/2025 | 5/27/2025 12:59:01 PM EST |
| 260.00 | 0.64 | 0.91 | 0.90 | -1.05 | -53.85% | 3 | 222 | 0.32 | -0.11 | 0.01 | -0.18 | 5/27/2025 | 5/27/2025 12:59:01 PM EST |
| 262.50 | 0.89 | 1.03 | 1.10 | -0.90 | -45.00% | 23 | 16 | 0.31 | -0.13 | 0.01 | -0.20 | 5/27/2025 | 5/27/2025 12:59:01 PM EST |
| 265.00 | 1.16 | 1.39 | 1.35 | -2.50 | -64.94% | 3 | 54 | 0.31 | -0.16 | 0.02 | -0.21 | 5/27/2025 | 5/27/2025 12:59:01 PM EST |
| 267.50 | 1.52 | 1.78 | 1.53 | -3.32 | -68.46% | 26 | 14 | 0.30 | -0.20 | 0.02 | -0.22 | 5/27/2025 | 5/27/2025 12:59:01 PM EST |
| 270.00 | 2.05 | 2.37 | 2.04 | -3.13 | -60.55% | 26 | 40 | 0.29 | -0.25 | 0.02 | -0.24 | 5/27/2025 | 5/27/2025 12:59:01 PM EST |
| 272.50 | 2.67 | 3.05 | 3.20 | -4.05 | -55.87% | 1 | 9 | 0.29 | -0.31 | 0.03 | -0.25 | 5/27/2025 | 5/27/2025 12:59:01 PM EST |
| 275.00 | 3.55 | 3.90 | 3.90 | -4.75 | -54.92% | 13 | 35 | 0.27 | -0.38 | 0.03 | -0.25 | 5/27/2025 | 5/27/2025 12:59:01 PM EST |
| 277.50 | 4.50 | 4.90 | 5.08 | -4.02 | -44.18% | 1 | 3 | 0.25 | -0.46 | 0.03 | -0.25 | 5/27/2025 | 5/27/2025 12:59:01 PM EST |
| 280.00 | 5.85 | 6.30 | 5.64 | -5.48 | -49.29% | 7 | 10 | 0.25 | -0.54 | 0.03 | -0.25 | 5/27/2025 | 5/27/2025 12:59:01 PM EST |
| 282.50 | 7.15 | 7.75 | % | 0 | 0 | 0.27 | -0.62 | 0.03 | -0.23 | 5/27/2025 12:59:01 PM EST | |||
| 285.00 | 8.70 | 10.05 | 19.82 | 0.00 | 0.00% | 0 | 9 | 0.25 | -0.70 | 0.03 | -0.21 | 5/15/2025 | 5/27/2025 12:59:01 PM EST |
| 287.50 | 10.60 | 11.70 | % | 0 | 0 | 0.27 | -0.76 | 0.03 | -0.18 | 5/27/2025 12:59:01 PM EST | |||
| 290.00 | 12.40 | 13.95 | 25.75 | 0.00 | 0.00% | 0 | 7 | 0.27 | -0.82 | 0.02 | -0.16 | 5/15/2025 | 5/27/2025 12:59:01 PM EST |
| 292.50 | 14.45 | 15.95 | 21.20 | 0.00 | 0.00% | 0 | 3 | 0.26 | -0.86 | 0.02 | -0.14 | 5/23/2025 | 5/27/2025 12:59:01 PM EST |
| 295.00 | 16.55 | 18.45 | 16.74 | 0.00 | 0.00% | 0 | 13 | 0.27 | -0.90 | 0.01 | -0.11 | 4/30/2025 | 5/27/2025 12:59:01 PM EST |
| 300.00 | 21.45 | 23.10 | 29.14 | 0.00 | 0.00% | 0 | 2 | 0.42 | -0.94 | 0.01 | -0.08 | 5/16/2025 | 5/27/2025 12:59:01 PM EST |
| 305.00 | 25.85 | 28.45 | % | 0 | 0 | 0.50 | -0.97 | 0.00 | -0.04 | 5/27/2025 12:59:01 PM EST | |||
| 310.00 | 30.65 | 33.30 | % | 0 | 0 | 0.63 | -0.99 | 0.00 | -0.02 | 5/27/2025 12:59:01 PM EST | |||
| 315.00 | 35.50 | 38.75 | 36.75 | 0.00 | 0.00% | 0 | 0 | 0.69 | -1.00 | 0.00 | 0.00 | 4/28/2025 | 5/27/2025 12:59:01 PM EST |
| 320.00 | 40.20 | 43.55 | 48.00 | 0.00 | 0.00% | 0 | 0 | 0.74 | -1.00 | 0.00 | 0.00 | 5/21/2025 | 5/27/2025 12:59:01 PM EST |
| 325.00 | 45.20 | 48.75 | % | 0 | 0 | 0.80 | -1.00 | 0.00 | 0.00 | 5/27/2025 12:59:01 PM EST | |||
| 330.00 | 50.45 | 53.70 | % | 0 | 0 | 0.85 | -1.00 | 0.00 | 0.00 | 5/27/2025 12:59:01 PM EST | |||
| 335.00 | 55.40 | 58.70 | % | 0 | 0 | 0.90 | -1.00 | 0.00 | 0.00 | 5/27/2025 12:59:01 PM EST | |||
| 340.00 | 60.15 | 63.75 | % | 0 | 0 | 0.95 | -1.00 | 0.00 | 0.00 | 5/27/2025 12:59:01 PM EST | |||
| 345.00 | 65.30 | 68.75 | % | 0 | 0 | 1.00 | -1.00 | 0.00 | 0.00 | 5/27/2025 12:59:01 PM EST | |||
| 350.00 | 70.50 | 73.75 | % | 0 | 0 | 1.05 | -1.00 | 0.00 | 0.00 | 5/27/2025 12:59:01 PM EST | |||
| 355.00 | 75.40 | 78.35 | % | 0 | 0 | 1.08 | -1.00 | 0.00 | 0.00 | 5/27/2025 12:59:01 PM EST | |||
| 360.00 | 80.20 | 83.70 | % | 0 | 0 | 1.14 | -1.00 | 0.00 | 0.00 | 5/27/2025 12:59:01 PM EST | |||
| 365.00 | 85.25 | 88.75 | % | 0 | 0 | 1.18 | -1.00 | 0.00 | 0.00 | 5/27/2025 12:59:01 PM EST | |||
| 370.00 | 90.30 | 93.75 | % | 0 | 0 | 1.23 | -1.00 | 0.00 | 0.00 | 5/27/2025 12:59:01 PM EST | |||
| 375.00 | 95.35 | 98.50 | % | 0 | 0 | 1.27 | -1.00 | 0.00 | 0.00 | 5/27/2025 12:59:01 PM EST | |||
| 380.00 | 100.40 | 103.70 | % | 0 | 0 | 1.30 | -1.00 | 0.00 | 0.00 | 5/27/2025 12:59:01 PM EST | |||
| 385.00 | 105.40 | 108.75 | % | 0 | 0 | 1.35 | -1.00 | 0.00 | 0.00 | 5/27/2025 12:59:01 PM EST | |||
| 390.00 | 110.45 | 113.70 | % | 0 | 0 | 1.39 | -1.00 | 0.00 | 0.00 | 5/27/2025 12:59:01 PM EST | |||
| 395.00 | 115.50 | 118.70 | % | 0 | 0 | 1.43 | -1.00 | 0.00 | 0.00 | 5/27/2025 12:59:01 PM EST |