Options Chain for AMGEN INC COM (AMGN) - $295.22 as of 6/13/2025 8:53:29 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 170.00 | 123.55 | 127.15 | % | 0 | 0 | 1.52 | 1.00 | 0.00 | 0.00 | 6/13/2025 3:59:51 PM EST | |||
| 175.00 | 118.60 | 122.25 | % | 0 | 0 | 1.46 | 1.00 | 0.00 | 0.00 | 6/13/2025 3:59:51 PM EST | |||
| 180.00 | 113.55 | 117.25 | % | 0 | 0 | 1.40 | 1.00 | 0.00 | 0.00 | 6/13/2025 3:59:51 PM EST | |||
| 185.00 | 108.60 | 112.30 | % | 0 | 0 | 1.33 | 1.00 | 0.00 | 0.00 | 6/13/2025 3:59:51 PM EST | |||
| 190.00 | 103.60 | 107.65 | % | 0 | 0 | 1.27 | 1.00 | 0.00 | 0.00 | 6/13/2025 3:59:51 PM EST | |||
| 195.00 | 98.60 | 102.75 | % | 0 | 0 | 1.21 | 1.00 | 0.00 | 0.00 | 6/13/2025 3:59:51 PM EST | |||
| 200.00 | 93.65 | 97.35 | % | 0 | 0 | 1.15 | 1.00 | 0.00 | 0.00 | 6/13/2025 3:59:51 PM EST | |||
| 205.00 | 88.65 | 92.35 | % | 0 | 0 | 1.09 | 1.00 | 0.00 | 0.00 | 6/13/2025 3:59:51 PM EST | |||
| 210.00 | 83.70 | 87.35 | % | 0 | 0 | 1.04 | 1.00 | 0.00 | 0.00 | 6/13/2025 3:59:51 PM EST | |||
| 215.00 | 78.75 | 82.35 | % | 0 | 0 | 0.98 | 1.00 | 0.00 | 0.00 | 6/13/2025 3:59:51 PM EST | |||
| 220.00 | 73.75 | 77.45 | 63.30 | 0.00 | 0.00% | 0 | 1 | 0.92 | 1.00 | 0.00 | 0.00 | 5/29/2025 | 6/13/2025 3:59:51 PM EST |
| 225.00 | 68.80 | 72.45 | % | 0 | 0 | 0.87 | 1.00 | 0.00 | -0.01 | 6/13/2025 3:59:51 PM EST | |||
| 230.00 | 64.00 | 67.50 | % | 0 | 0 | 0.82 | 1.00 | 0.00 | -0.02 | 6/13/2025 3:59:51 PM EST | |||
| 235.00 | 59.00 | 62.90 | 56.85 | 0.00 | 0.00% | 0 | 1 | 0.77 | 0.99 | 0.00 | -0.05 | 6/6/2025 | 6/13/2025 3:59:51 PM EST |
| 240.00 | 54.00 | 58.00 | % | 0 | 0 | 0.72 | 0.99 | 0.00 | -0.05 | 6/13/2025 3:59:51 PM EST | |||
| 245.00 | 49.05 | 53.15 | % | 0 | 0 | 0.67 | 0.99 | 0.00 | -0.06 | 6/13/2025 3:59:51 PM EST | |||
| 250.00 | 44.20 | 48.45 | % | 0 | 0 | 0.63 | 0.98 | 0.00 | -0.08 | 6/13/2025 3:59:51 PM EST | |||
| 255.00 | 39.40 | 43.10 | 32.00 | 0.00 | 0.00% | 0 | 1 | 0.59 | 0.96 | 0.00 | -0.10 | 5/29/2025 | 6/13/2025 3:59:51 PM EST |
| 260.00 | 34.60 | 38.35 | 37.89 | +4.66 | +14.03% | 1 | 2 | 0.55 | 0.94 | 0.00 | -0.12 | 6/13/2025 | 6/13/2025 3:59:51 PM EST |
| 265.00 | 29.85 | 33.70 | % | 0 | 0 | 0.48 | 0.91 | 0.01 | -0.15 | 6/13/2025 3:59:51 PM EST | |||
| 270.00 | 25.40 | 29.30 | 26.49 | 0.00 | 0.00% | 0 | 1 | 0.31 | 0.87 | 0.01 | -0.17 | 6/10/2025 | 6/13/2025 3:59:51 PM EST |
| 275.00 | 21.40 | 25.00 | 16.10 | 0.00 | 0.00% | 0 | 2 | 0.33 | 0.82 | 0.01 | -0.20 | 5/27/2025 | 6/13/2025 3:59:51 PM EST |
| 280.00 | 17.65 | 21.10 | 18.10 | 0.00 | 0.00% | 0 | 6 | 0.36 | 0.77 | 0.01 | -0.22 | 6/10/2025 | 6/13/2025 3:59:51 PM EST |
| 285.00 | 13.95 | 16.85 | 16.74 | +1.84 | +12.35% | 1 | 3 | 0.34 | 0.70 | 0.02 | -0.24 | 6/13/2025 | 6/13/2025 3:59:51 PM EST |
| 290.00 | 11.40 | 13.55 | 12.80 | +0.96 | +8.11% | 4 | 12 | 0.33 | 0.62 | 0.02 | -0.25 | 6/13/2025 | 6/13/2025 3:59:51 PM EST |
| 295.00 | 8.65 | 10.65 | 11.78 | +2.38 | +25.32% | 1 | 34 | 0.33 | 0.54 | 0.02 | -0.25 | 6/13/2025 | 6/13/2025 3:59:51 PM EST |
| 300.00 | 6.25 | 8.20 | 8.32 | +0.68 | +8.91% | 1,002 | 1,016 | 0.32 | 0.45 | 0.02 | -0.24 | 6/13/2025 | 6/13/2025 3:59:51 PM EST |
| 305.00 | 4.30 | 5.20 | 6.25 | +0.95 | +17.93% | 1 | 16 | 0.30 | 0.36 | 0.02 | -0.21 | 6/13/2025 | 6/13/2025 3:59:51 PM EST |
| 310.00 | 2.69 | 4.50 | 3.26 | -0.09 | -2.69% | 28 | 36 | 0.31 | 0.27 | 0.02 | -0.18 | 6/13/2025 | 6/13/2025 3:59:51 PM EST |
| 315.00 | 1.06 | 3.15 | 2.14 | -0.51 | -19.25% | 68 | 22 | 0.29 | 0.20 | 0.01 | -0.15 | 6/13/2025 | 6/13/2025 3:59:51 PM EST |
| 320.00 | 0.58 | 2.44 | 1.82 | 0.00 | 0.00% | 0 | 18 | 0.29 | 0.14 | 0.01 | -0.11 | 6/12/2025 | 6/13/2025 3:59:51 PM EST |
| 325.00 | 0.52 | 1.64 | 0.77 | -0.58 | -42.97% | 13 | 11 | 0.30 | 0.09 | 0.01 | -0.08 | 6/13/2025 | 6/13/2025 3:59:51 PM EST |
| 330.00 | 0.13 | 1.11 | 0.72 | +0.05 | +7.47% | 5 | 21 | 0.30 | 0.06 | 0.01 | -0.06 | 6/13/2025 | 6/13/2025 3:59:51 PM EST |
| 335.00 | 0.00 | 2.44 | 0.65 | 0.00 | 0.00% | 0 | 17 | 0.49 | 0.04 | 0.00 | -0.04 | 6/2/2025 | 6/13/2025 3:59:51 PM EST |
| 340.00 | 0.00 | 0.40 | 0.30 | % | 6 | 0 | 0.34 | 0.02 | 0.00 | -0.03 | 6/13/2025 | 6/13/2025 3:59:51 PM EST | |
| 345.00 | 0.00 | 2.27 | % | 0 | 0 | 0.55 | 0.01 | 0.00 | -0.02 | 6/13/2025 3:59:51 PM EST | |||
| 350.00 | 0.00 | 2.24 | 0.17 | 0.00 | 0.00% | 0 | 2 | 0.58 | 0.01 | 0.00 | -0.01 | 5/27/2025 | 6/13/2025 3:59:51 PM EST |
| 355.00 | 0.00 | 2.21 | % | 0 | 0 | 0.63 | 0.00 | 0.00 | -0.01 | 6/13/2025 3:59:51 PM EST | |||
| 360.00 | 0.00 | 2.19 | % | 0 | 0 | 0.64 | 0.00 | 0.00 | 0.00 | 6/13/2025 3:59:51 PM EST | |||
| 365.00 | 0.00 | 2.20 | % | 0 | 0 | 0.69 | 0.00 | 0.00 | 0.00 | 6/13/2025 3:59:51 PM EST | |||
| 370.00 | 0.00 | 2.19 | % | 0 | 0 | 0.72 | 0.00 | 0.00 | 0.00 | 6/13/2025 3:59:51 PM EST | |||
| 375.00 | 0.00 | 2.18 | % | 0 | 0 | 0.74 | 0.00 | 0.00 | 0.00 | 6/13/2025 3:59:51 PM EST | |||
| 380.00 | 0.00 | 2.17 | % | 0 | 0 | 0.76 | 0.00 | 0.00 | 0.00 | 6/13/2025 3:59:51 PM EST | |||
| 385.00 | 0.00 | 2.16 | % | 0 | 0 | 0.79 | 0.00 | 0.00 | 0.00 | 6/13/2025 3:59:51 PM EST | |||
| 390.00 | 0.00 | 2.15 | % | 0 | 0 | 0.84 | 0.00 | 0.00 | 0.00 | 6/13/2025 3:59:51 PM EST | |||
| 395.00 | 0.00 | 2.14 | % | 0 | 0 | 0.85 | 0.00 | 0.00 | 0.00 | 6/13/2025 3:59:51 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 | 2.14 | % | 0 | 0 | 1.54 | 0.00 | 0.00 | 0.00 | 6/13/2025 3:59:51 PM EST | |||
| 175.00 | 0.00 | 2.34 | % | 0 | 0 | 1.47 | 0.00 | 0.00 | 0.00 | 6/13/2025 3:59:51 PM EST | |||
| 180.00 | 0.00 | 2.15 | % | 0 | 0 | 1.41 | 0.00 | 0.00 | 0.00 | 6/13/2025 3:59:51 PM EST | |||
| 185.00 | 0.00 | 2.16 | % | 0 | 0 | 1.34 | 0.00 | 0.00 | 0.00 | 6/13/2025 3:59:51 PM EST | |||
| 190.00 | 0.00 | 2.17 | 0.63 | 0.00 | 0.00% | 0 | 1 | 1.30 | 0.00 | 0.00 | 0.00 | 5/23/2025 | 6/13/2025 3:59:51 PM EST |
| 195.00 | 0.00 | 2.18 | % | 0 | 0 | 1.22 | 0.00 | 0.00 | 0.00 | 6/13/2025 3:59:51 PM EST | |||
| 200.00 | 0.00 | 2.19 | 0.69 | 0.00 | 0.00% | 0 | 2 | 1.16 | 0.00 | 0.00 | 0.00 | 6/9/2025 | 6/13/2025 3:59:51 PM EST |
| 205.00 | 0.00 | 2.20 | % | 0 | 0 | 1.10 | 0.00 | 0.00 | 0.00 | 6/13/2025 3:59:51 PM EST | |||
| 210.00 | 0.00 | 2.23 | % | 0 | 0 | 1.04 | 0.00 | 0.00 | 0.00 | 6/13/2025 3:59:51 PM EST | |||
| 215.00 | 0.00 | 2.25 | % | 0 | 0 | 0.99 | 0.00 | 0.00 | 0.00 | 6/13/2025 3:59:51 PM EST | |||
| 220.00 | 0.00 | 1.84 | % | 0 | 0 | 0.86 | 0.00 | 0.00 | 0.00 | 6/13/2025 3:59:51 PM EST | |||
| 225.00 | 0.00 | 2.51 | 0.27 | 0.00 | 0.00% | 0 | 1 | 0.92 | 0.00 | 0.00 | -0.01 | 6/6/2025 | 6/13/2025 3:59:51 PM EST |
| 230.00 | 0.00 | 2.31 | 0.81 | 0.00 | 0.00% | 0 | 16 | 0.83 | 0.00 | 0.00 | -0.02 | 5/29/2025 | 6/13/2025 3:59:51 PM EST |
| 235.00 | 0.00 | 2.35 | 0.75 | 0.00 | 0.00% | 0 | 7 | 0.68 | -0.01 | 0.00 | -0.05 | 6/4/2025 | 6/13/2025 3:59:51 PM EST |
| 240.00 | 0.00 | 2.42 | 1.60 | 0.00 | 0.00% | 0 | 12 | 0.73 | -0.01 | 0.00 | -0.05 | 5/28/2025 | 6/13/2025 3:59:51 PM EST |
| 245.00 | 0.00 | 2.50 | 0.97 | 0.00 | 0.00% | 0 | 14 | 0.68 | -0.01 | 0.00 | -0.06 | 6/5/2025 | 6/13/2025 3:59:51 PM EST |
| 250.00 | 0.00 | 2.60 | 1.65 | 0.00 | 0.00% | 0 | 32 | 0.63 | -0.02 | 0.00 | -0.08 | 6/4/2025 | 6/13/2025 3:59:51 PM EST |
| 255.00 | 0.00 | 1.46 | 1.01 | 0.00 | 0.00% | 0 | 16 | 0.49 | -0.04 | 0.00 | -0.10 | 6/11/2025 | 6/13/2025 3:59:51 PM EST |
| 260.00 | 0.00 | 1.85 | 1.52 | 0.00 | 0.00% | 0 | 59 | 0.47 | -0.06 | 0.00 | -0.12 | 6/11/2025 | 6/13/2025 3:59:51 PM EST |
| 265.00 | 0.81 | 2.49 | 1.13 | -0.78 | -40.84% | 1 | 14 | 0.40 | -0.09 | 0.01 | -0.15 | 6/13/2025 | 6/13/2025 3:59:51 PM EST |
| 270.00 | 1.30 | 2.63 | 1.50 | -1.07 | -41.64% | 2 | 49 | 0.38 | -0.13 | 0.01 | -0.17 | 6/13/2025 | 6/13/2025 3:59:51 PM EST |
| 275.00 | 1.81 | 2.77 | 2.05 | -0.37 | -15.29% | 1 | 42 | 0.35 | -0.18 | 0.01 | -0.20 | 6/13/2025 | 6/13/2025 3:59:51 PM EST |
| 280.00 | 3.25 | 3.75 | 3.62 | -0.08 | -2.17% | 2 | 20 | 0.35 | -0.23 | 0.01 | -0.22 | 6/13/2025 | 6/13/2025 3:59:51 PM EST |
| 285.00 | 4.45 | 5.10 | 4.98 | -0.13 | -2.55% | 44 | 54 | 0.34 | -0.30 | 0.02 | -0.24 | 6/13/2025 | 6/13/2025 3:59:51 PM EST |
| 290.00 | 5.25 | 7.00 | 5.34 | -1.63 | -23.39% | 4 | 30 | 0.34 | -0.38 | 0.02 | -0.25 | 6/13/2025 | 6/13/2025 3:59:51 PM EST |
| 295.00 | 8.15 | 10.05 | 7.85 | -0.15 | -1.88% | 17 | 18 | 0.33 | -0.46 | 0.02 | -0.25 | 6/13/2025 | 6/13/2025 3:59:51 PM EST |
| 300.00 | 10.55 | 11.50 | 9.60 | -0.43 | -4.29% | 1 | 5 | 0.32 | -0.55 | 0.02 | -0.24 | 6/13/2025 | 6/13/2025 3:59:51 PM EST |
| 305.00 | 12.40 | 15.35 | 12.40 | -2.00 | -13.89% | 3 | 1 | 0.30 | -0.64 | 0.02 | -0.21 | 6/13/2025 | 6/13/2025 3:59:51 PM EST |
| 310.00 | 16.05 | 18.70 | 16.08 | 0.00 | 0.00% | 0 | 6 | 0.29 | -0.73 | 0.02 | -0.18 | 6/12/2025 | 6/13/2025 3:59:51 PM EST |
| 315.00 | 20.15 | 23.35 | % | 0 | 0 | 0.38 | -0.80 | 0.01 | -0.15 | 6/13/2025 3:59:51 PM EST | |||
| 320.00 | 24.30 | 27.90 | 33.95 | 0.00 | 0.00% | 0 | 1 | 0.38 | -0.86 | 0.01 | -0.11 | 5/30/2025 | 6/13/2025 3:59:51 PM EST |
| 325.00 | 28.70 | 32.40 | 35.15 | 0.00 | 0.00% | 0 | 1 | 0.42 | -0.91 | 0.01 | -0.08 | 6/3/2025 | 6/13/2025 3:59:51 PM EST |
| 330.00 | 33.45 | 37.10 | % | 0 | 0 | 0.45 | -0.94 | 0.01 | -0.06 | 6/13/2025 3:59:51 PM EST | |||
| 335.00 | 38.30 | 42.05 | % | 0 | 0 | 0.49 | -0.96 | 0.00 | -0.04 | 6/13/2025 3:59:51 PM EST | |||
| 340.00 | 43.25 | 46.95 | % | 0 | 0 | 0.51 | -0.98 | 0.00 | -0.03 | 6/13/2025 3:59:51 PM EST | |||
| 345.00 | 48.25 | 51.95 | % | 0 | 0 | 0.55 | -0.99 | 0.00 | -0.02 | 6/13/2025 3:59:51 PM EST | |||
| 350.00 | 53.25 | 56.95 | % | 0 | 0 | 0.58 | -0.99 | 0.00 | -0.01 | 6/13/2025 3:59:51 PM EST | |||
| 355.00 | 58.20 | 61.85 | % | 0 | 0 | 0.63 | -1.00 | 0.00 | -0.01 | 6/13/2025 3:59:51 PM EST | |||
| 360.00 | 63.30 | 66.90 | % | 0 | 0 | 0.65 | -1.00 | 0.00 | 0.00 | 6/13/2025 3:59:51 PM EST | |||
| 365.00 | 68.20 | 71.90 | % | 0 | 0 | 0.69 | -1.00 | 0.00 | 0.00 | 6/13/2025 3:59:51 PM EST | |||
| 370.00 | 73.20 | 76.90 | % | 0 | 0 | 0.72 | -1.00 | 0.00 | 0.00 | 6/13/2025 3:59:51 PM EST | |||
| 375.00 | 78.40 | 81.90 | % | 0 | 0 | 0.75 | -1.00 | 0.00 | 0.00 | 6/13/2025 3:59:51 PM EST | |||
| 380.00 | 83.20 | 86.90 | % | 0 | 0 | 0.78 | -1.00 | 0.00 | 0.00 | 6/13/2025 3:59:51 PM EST | |||
| 385.00 | 88.25 | 91.85 | % | 0 | 0 | 0.81 | -1.00 | 0.00 | 0.00 | 6/13/2025 3:59:51 PM EST | |||
| 390.00 | 93.20 | 96.90 | % | 0 | 0 | 0.83 | -1.00 | 0.00 | 0.00 | 6/13/2025 3:59:51 PM EST | |||
| 395.00 | 98.20 | 101.90 | % | 0 | 0 | 0.87 | -1.00 | 0.00 | 0.00 | 6/13/2025 3:59:51 PM EST |