Options Chain for AMGEN INC COM (AMGN) - $288.18 as of 6/2/2025 12:17:32 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 170.00 | 116.95 | 120.80 | % | 0 | 0 | 1.06 | 1.00 | 0.00 | 0.00 | 6/2/2025 10:58:59 AM EST | |||
| 175.00 | 112.00 | 115.80 | % | 0 | 0 | 1.02 | 1.00 | 0.00 | 0.00 | 6/2/2025 10:58:59 AM EST | |||
| 180.00 | 107.05 | 110.90 | % | 0 | 0 | 0.97 | 1.00 | 0.00 | 0.00 | 6/2/2025 10:58:59 AM EST | |||
| 185.00 | 102.10 | 105.95 | % | 0 | 0 | 0.93 | 1.00 | 0.00 | 0.00 | 6/2/2025 10:58:59 AM EST | |||
| 190.00 | 97.20 | 100.95 | % | 0 | 0 | 0.79 | 1.00 | 0.00 | -0.01 | 6/2/2025 10:58:59 AM EST | |||
| 195.00 | 92.20 | 96.00 | % | 0 | 0 | 0.85 | 1.00 | 0.00 | -0.01 | 6/2/2025 10:58:59 AM EST | |||
| 200.00 | 87.25 | 91.10 | % | 0 | 0 | 0.81 | 1.00 | 0.00 | -0.03 | 6/2/2025 10:58:59 AM EST | |||
| 205.00 | 82.35 | 86.15 | % | 0 | 0 | 0.77 | 1.00 | 0.00 | -0.03 | 6/2/2025 10:58:59 AM EST | |||
| 210.00 | 77.45 | 81.25 | % | 0 | 0 | 0.74 | 0.99 | 0.00 | -0.03 | 6/2/2025 10:58:59 AM EST | |||
| 215.00 | 72.55 | 76.35 | % | 0 | 0 | 0.67 | 0.99 | 0.00 | -0.04 | 6/2/2025 10:58:59 AM EST | |||
| 220.00 | 67.65 | 71.50 | % | 0 | 0 | 0.66 | 0.98 | 0.00 | -0.04 | 6/2/2025 10:58:59 AM EST | |||
| 225.00 | 62.80 | 66.65 | % | 0 | 0 | 0.63 | 0.97 | 0.00 | -0.06 | 6/2/2025 10:58:59 AM EST | |||
| 230.00 | 58.00 | 61.80 | % | 0 | 0 | 0.58 | 0.97 | 0.00 | -0.06 | 6/2/2025 10:58:59 AM EST | |||
| 235.00 | 53.35 | 57.05 | % | 0 | 0 | 0.57 | 0.95 | 0.00 | -0.08 | 6/2/2025 10:58:59 AM EST | |||
| 240.00 | 48.50 | 52.30 | % | 0 | 0 | 0.49 | 0.93 | 0.00 | -0.09 | 6/2/2025 10:58:59 AM EST | |||
| 245.00 | 43.85 | 47.55 | % | 0 | 0 | 0.52 | 0.91 | 0.00 | -0.10 | 6/2/2025 10:58:59 AM EST | |||
| 250.00 | 39.30 | 43.50 | % | 0 | 0 | 0.39 | 0.89 | 0.01 | -0.12 | 6/2/2025 10:58:59 AM EST | |||
| 255.00 | 34.95 | 39.00 | % | 0 | 0 | 0.37 | 0.86 | 0.01 | -0.13 | 6/2/2025 10:58:59 AM EST | |||
| 260.00 | 31.45 | 34.95 | % | 0 | 0 | 0.37 | 0.83 | 0.01 | -0.14 | 6/2/2025 10:58:59 AM EST | |||
| 265.00 | 27.15 | 30.70 | % | 0 | 0 | 0.37 | 0.79 | 0.01 | -0.15 | 6/2/2025 10:58:59 AM EST | |||
| 270.00 | 22.95 | 26.40 | 21.40 | 0.00 | 0.00% | 0 | 0 | 0.35 | 0.75 | 0.01 | -0.16 | 5/29/2025 | 6/2/2025 10:58:59 AM EST |
| 275.00 | 20.10 | 21.90 | 20.47 | 0.00 | 0.00% | 0 | 1 | 0.36 | 0.70 | 0.01 | -0.17 | 5/30/2025 | 6/2/2025 10:58:59 AM EST |
| 280.00 | 17.15 | 18.25 | 17.56 | 0.00 | 0.00% | 0 | 9 | 0.35 | 0.64 | 0.01 | -0.17 | 5/30/2025 | 6/2/2025 10:58:59 AM EST |
| 285.00 | 14.00 | 15.20 | % | 0 | 0 | 0.34 | 0.58 | 0.01 | -0.17 | 6/2/2025 10:58:59 AM EST | |||
| 290.00 | 11.60 | 12.75 | 12.30 | -0.23 | -1.84% | 1 | 1 | 0.33 | 0.52 | 0.01 | -0.17 | 6/2/2025 | 6/2/2025 10:58:59 AM EST |
| 295.00 | 9.00 | 10.40 | % | 0 | 0 | 0.32 | 0.45 | 0.01 | -0.17 | 6/2/2025 10:58:59 AM EST | |||
| 300.00 | 7.10 | 7.85 | 7.20 | % | 1 | 0 | 0.33 | 0.39 | 0.01 | -0.16 | 6/2/2025 | 6/2/2025 10:58:59 AM EST | |
| 305.00 | 5.35 | 6.40 | % | 0 | 0 | 0.31 | 0.33 | 0.01 | -0.15 | 6/2/2025 10:58:59 AM EST | |||
| 310.00 | 3.75 | 5.50 | % | 0 | 0 | 0.32 | 0.27 | 0.01 | -0.13 | 6/2/2025 10:58:59 AM EST | |||
| 315.00 | 2.57 | 4.35 | 3.43 | 0.00 | 0.00% | 0 | 1 | 0.31 | 0.22 | 0.01 | -0.12 | 5/29/2025 | 6/2/2025 10:58:59 AM EST |
| 320.00 | 1.95 | 2.76 | 2.21 | 0.00 | 0.00% | 0 | 5 | 0.30 | 0.17 | 0.01 | -0.10 | 5/30/2025 | 6/2/2025 10:58:59 AM EST |
| 325.00 | 1.19 | 2.74 | % | 0 | 0 | 0.31 | 0.14 | 0.01 | -0.09 | 6/2/2025 10:58:59 AM EST | |||
| 330.00 | 0.00 | 1.99 | % | 0 | 0 | 0.30 | 0.11 | 0.01 | -0.07 | 6/2/2025 10:58:59 AM EST | |||
| 335.00 | 0.00 | 1.58 | % | 0 | 0 | 0.34 | 0.08 | 0.01 | -0.06 | 6/2/2025 10:58:59 AM EST | |||
| 340.00 | 0.31 | 1.29 | % | 0 | 0 | 0.30 | 0.06 | 0.00 | -0.05 | 6/2/2025 10:58:59 AM EST | |||
| 345.00 | 0.06 | 2.51 | 1.14 | 0.00 | 0.00% | 0 | 1 | 0.33 | 0.05 | 0.00 | -0.04 | 5/29/2025 | 6/2/2025 10:58:59 AM EST |
| 350.00 | 0.01 | 2.06 | % | 0 | 0 | 0.32 | 0.03 | 0.00 | -0.03 | 6/2/2025 10:58:59 AM EST | |||
| 355.00 | 0.00 | 2.05 | % | 0 | 0 | 0.46 | 0.02 | 0.00 | -0.02 | 6/2/2025 10:58:59 AM EST | |||
| 360.00 | 0.00 | 2.28 | % | 0 | 0 | 0.50 | 0.02 | 0.00 | -0.02 | 6/2/2025 10:58:59 AM EST | |||
| 365.00 | 0.00 | 1.51 | % | 0 | 0 | 0.47 | 0.01 | 0.00 | -0.01 | 6/2/2025 10:58:59 AM EST | |||
| 370.00 | 0.00 | 2.22 | % | 0 | 0 | 0.54 | 0.01 | 0.00 | -0.01 | 6/2/2025 10:58:59 AM EST | |||
| 375.00 | 0.00 | 2.20 | % | 0 | 0 | 0.56 | 0.01 | 0.00 | -0.01 | 6/2/2025 10:58:59 AM EST | |||
| 380.00 | 0.00 | 2.19 | % | 0 | 0 | 0.58 | 0.00 | 0.00 | 0.00 | 6/2/2025 10:58:59 AM EST | |||
| 385.00 | 0.00 | 2.18 | % | 0 | 0 | 0.60 | 0.00 | 0.00 | 0.00 | 6/2/2025 10:58:59 AM EST | |||
| 390.00 | 0.00 | 1.88 | % | 0 | 0 | 0.60 | 0.00 | 0.00 | 0.00 | 6/2/2025 10:58:59 AM EST | |||
| 395.00 | 0.00 | 2.17 | % | 0 | 0 | 0.64 | 0.00 | 0.00 | 0.00 | 6/2/2025 10:58:59 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 | 1.95 | % | 0 | 0 | 1.05 | 0.00 | 0.00 | 0.00 | 6/2/2025 10:58:59 AM EST | |||
| 175.00 | 0.00 | 1.85 | % | 0 | 0 | 0.99 | 0.00 | 0.00 | 0.00 | 6/2/2025 10:58:59 AM EST | |||
| 180.00 | 0.00 | 1.41 | % | 0 | 0 | 0.89 | 0.00 | 0.00 | 0.00 | 6/2/2025 10:58:59 AM EST | |||
| 185.00 | 0.00 | 1.41 | % | 0 | 0 | 0.85 | 0.00 | 0.00 | 0.00 | 6/2/2025 10:58:59 AM EST | |||
| 190.00 | 0.00 | 2.27 | % | 0 | 0 | 0.90 | 0.00 | 0.00 | -0.01 | 6/2/2025 10:58:59 AM EST | |||
| 195.00 | 0.00 | 2.30 | % | 0 | 0 | 0.86 | 0.00 | 0.00 | -0.01 | 6/2/2025 10:58:59 AM EST | |||
| 200.00 | 0.00 | 1.90 | 0.25 | 0.00 | 0.00% | 0 | 2 | 0.77 | 0.00 | 0.00 | -0.03 | 5/30/2025 | 6/2/2025 10:58:59 AM EST |
| 205.00 | 0.00 | 2.10 | % | 0 | 0 | 0.75 | 0.00 | 0.00 | -0.03 | 6/2/2025 10:58:59 AM EST | |||
| 210.00 | 0.00 | 1.94 | % | 0 | 0 | 0.70 | -0.01 | 0.00 | -0.03 | 6/2/2025 10:58:59 AM EST | |||
| 215.00 | 0.01 | 2.60 | 1.05 | 0.00 | 0.00% | 0 | 1 | 0.51 | -0.01 | 0.00 | -0.04 | 5/29/2025 | 6/2/2025 10:58:59 AM EST |
| 220.00 | 0.00 | 2.50 | % | 0 | 0 | 0.66 | -0.02 | 0.00 | -0.04 | 6/2/2025 10:58:59 AM EST | |||
| 225.00 | 0.01 | 2.30 | % | 0 | 0 | 0.43 | -0.03 | 0.00 | -0.06 | 6/2/2025 10:58:59 AM EST | |||
| 230.00 | 0.00 | 2.21 | % | 0 | 0 | 0.55 | -0.03 | 0.00 | -0.06 | 6/2/2025 10:58:59 AM EST | |||
| 235.00 | 0.00 | 1.58 | % | 0 | 0 | 0.51 | -0.05 | 0.00 | -0.08 | 6/2/2025 10:58:59 AM EST | |||
| 240.00 | 0.00 | 1.95 | % | 0 | 0 | 0.48 | -0.07 | 0.00 | -0.09 | 6/2/2025 10:58:59 AM EST | |||
| 245.00 | 0.93 | 3.00 | % | 0 | 0 | 0.38 | -0.09 | 0.00 | -0.10 | 6/2/2025 10:58:59 AM EST | |||
| 250.00 | 1.61 | 2.54 | 2.84 | 0.00 | 0.00% | 0 | 6 | 0.39 | -0.11 | 0.01 | -0.12 | 5/30/2025 | 6/2/2025 10:58:59 AM EST |
| 255.00 | 1.88 | 3.65 | % | 0 | 0 | 0.37 | -0.14 | 0.01 | -0.13 | 6/2/2025 10:58:59 AM EST | |||
| 260.00 | 2.69 | 4.30 | % | 0 | 0 | 0.36 | -0.17 | 0.01 | -0.14 | 6/2/2025 10:58:59 AM EST | |||
| 265.00 | 3.75 | 4.85 | 5.28 | 0.00 | 0.00% | 0 | 1 | 0.36 | -0.21 | 0.01 | -0.15 | 5/30/2025 | 6/2/2025 10:58:59 AM EST |
| 270.00 | 4.50 | 6.85 | % | 0 | 0 | 0.36 | -0.25 | 0.01 | -0.16 | 6/2/2025 10:58:59 AM EST | |||
| 275.00 | 6.10 | 8.20 | % | 0 | 0 | 0.35 | -0.30 | 0.01 | -0.17 | 6/2/2025 10:58:59 AM EST | |||
| 280.00 | 7.65 | 9.70 | % | 0 | 0 | 0.34 | -0.36 | 0.01 | -0.17 | 6/2/2025 10:58:59 AM EST | |||
| 285.00 | 9.90 | 10.80 | % | 0 | 0 | 0.33 | -0.42 | 0.01 | -0.17 | 6/2/2025 10:58:59 AM EST | |||
| 290.00 | 12.15 | 13.15 | 14.50 | 0.00 | 0.00% | 0 | 1 | 0.33 | -0.48 | 0.01 | -0.17 | 5/30/2025 | 6/2/2025 10:58:59 AM EST |
| 295.00 | 14.50 | 15.80 | % | 0 | 0 | 0.32 | -0.55 | 0.01 | -0.17 | 6/2/2025 10:58:59 AM EST | |||
| 300.00 | 17.75 | 19.40 | % | 0 | 0 | 0.31 | -0.61 | 0.01 | -0.16 | 6/2/2025 10:58:59 AM EST | |||
| 305.00 | 20.95 | 22.70 | % | 0 | 0 | 0.30 | -0.67 | 0.01 | -0.15 | 6/2/2025 10:58:59 AM EST | |||
| 310.00 | 23.70 | 27.20 | % | 0 | 0 | 0.30 | -0.73 | 0.01 | -0.13 | 6/2/2025 10:58:59 AM EST | |||
| 315.00 | 27.75 | 31.15 | % | 0 | 0 | 0.30 | -0.78 | 0.01 | -0.12 | 6/2/2025 10:58:59 AM EST | |||
| 320.00 | 31.15 | 35.45 | % | 0 | 0 | 0.28 | -0.83 | 0.01 | -0.10 | 6/2/2025 10:58:59 AM EST | |||
| 325.00 | 36.00 | 39.65 | % | 0 | 0 | 0.39 | -0.86 | 0.01 | -0.09 | 6/2/2025 10:58:59 AM EST | |||
| 330.00 | 40.40 | 44.15 | % | 0 | 0 | 0.39 | -0.89 | 0.01 | -0.07 | 6/2/2025 10:58:59 AM EST | |||
| 335.00 | 45.35 | 48.45 | % | 0 | 0 | 0.41 | -0.92 | 0.01 | -0.06 | 6/2/2025 10:58:59 AM EST | |||
| 340.00 | 50.15 | 53.35 | % | 0 | 0 | 0.44 | -0.94 | 0.00 | -0.05 | 6/2/2025 10:58:59 AM EST | |||
| 345.00 | 55.10 | 58.90 | % | 0 | 0 | 0.46 | -0.95 | 0.00 | -0.04 | 6/2/2025 10:58:59 AM EST | |||
| 350.00 | 60.20 | 63.45 | % | 0 | 0 | 0.49 | -0.97 | 0.00 | -0.03 | 6/2/2025 10:58:59 AM EST | |||
| 355.00 | 65.15 | 68.40 | % | 0 | 0 | 0.52 | -0.98 | 0.00 | -0.02 | 6/2/2025 10:58:59 AM EST | |||
| 360.00 | 70.10 | 73.90 | % | 0 | 0 | 0.55 | -0.98 | 0.00 | -0.02 | 6/2/2025 10:58:59 AM EST | |||
| 365.00 | 75.20 | 78.85 | % | 0 | 0 | 0.57 | -0.99 | 0.00 | -0.01 | 6/2/2025 10:58:59 AM EST | |||
| 370.00 | 80.25 | 83.90 | % | 0 | 0 | 0.59 | -0.99 | 0.00 | -0.01 | 6/2/2025 10:58:59 AM EST | |||
| 375.00 | 85.10 | 88.90 | % | 0 | 0 | 0.61 | -0.99 | 0.00 | -0.01 | 6/2/2025 10:58:59 AM EST | |||
| 380.00 | 90.05 | 93.80 | % | 0 | 0 | 0.64 | -1.00 | 0.00 | 0.00 | 6/2/2025 10:58:59 AM EST | |||
| 385.00 | 95.20 | 98.90 | % | 0 | 0 | 0.66 | -1.00 | 0.00 | 0.00 | 6/2/2025 10:58:59 AM EST | |||
| 390.00 | 99.90 | 103.85 | % | 0 | 0 | 0.68 | -1.00 | 0.00 | 0.00 | 6/2/2025 10:58:59 AM EST | |||
| 395.00 | 105.20 | 108.90 | % | 0 | 0 | 0.70 | -1.00 | 0.00 | 0.00 | 6/2/2025 10:58:59 AM EST |