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 | 124.40 | 128.00 | % | 0 | 0 | 1.00 | 1.00 | 0.00 | 0.00 | 6/13/2025 3:59:51 PM EST | |||
| 175.00 | 119.40 | 123.00 | % | 0 | 0 | 0.97 | 1.00 | 0.00 | 0.00 | 6/13/2025 3:59:51 PM EST | |||
| 180.00 | 114.50 | 118.00 | % | 0 | 0 | 0.92 | 1.00 | 0.00 | 0.00 | 6/13/2025 3:59:51 PM EST | |||
| 185.00 | 109.50 | 112.90 | % | 0 | 0 | 0.88 | 1.00 | 0.00 | 0.00 | 6/13/2025 3:59:51 PM EST | |||
| 190.00 | 104.55 | 108.00 | % | 0 | 0 | 0.84 | 1.00 | 0.00 | 0.00 | 6/13/2025 3:59:51 PM EST | |||
| 195.00 | 99.65 | 103.20 | % | 0 | 0 | 0.81 | 1.00 | 0.00 | 0.00 | 6/13/2025 3:59:51 PM EST | |||
| 200.00 | 94.65 | 98.30 | % | 0 | 0 | 0.77 | 1.00 | 0.00 | -0.01 | 6/13/2025 3:59:51 PM EST | |||
| 205.00 | 89.70 | 93.35 | % | 0 | 0 | 0.73 | 1.00 | 0.00 | -0.01 | 6/13/2025 3:59:51 PM EST | |||
| 210.00 | 84.75 | 88.45 | % | 0 | 0 | 0.70 | 1.00 | 0.00 | -0.02 | 6/13/2025 3:59:51 PM EST | |||
| 215.00 | 80.00 | 83.50 | % | 0 | 0 | 0.66 | 1.00 | 0.00 | -0.03 | 6/13/2025 3:59:51 PM EST | |||
| 220.00 | 75.00 | 78.50 | % | 0 | 0 | 0.63 | 0.99 | 0.00 | -0.03 | 6/13/2025 3:59:51 PM EST | |||
| 225.00 | 70.05 | 74.20 | % | 0 | 0 | 0.60 | 0.99 | 0.00 | -0.04 | 6/13/2025 3:59:51 PM EST | |||
| 230.00 | 65.20 | 69.50 | % | 0 | 0 | 0.57 | 0.98 | 0.00 | -0.04 | 6/13/2025 3:59:51 PM EST | |||
| 235.00 | 60.35 | 64.65 | % | 0 | 0 | 0.54 | 0.98 | 0.00 | -0.05 | 6/13/2025 3:59:51 PM EST | |||
| 240.00 | 55.55 | 60.00 | % | 0 | 0 | 0.51 | 0.96 | 0.00 | -0.06 | 6/13/2025 3:59:51 PM EST | |||
| 245.00 | 50.85 | 55.15 | % | 0 | 0 | 0.49 | 0.95 | 0.00 | -0.07 | 6/13/2025 3:59:51 PM EST | |||
| 250.00 | 46.20 | 50.50 | % | 0 | 0 | 0.46 | 0.93 | 0.00 | -0.08 | 6/13/2025 3:59:51 PM EST | |||
| 255.00 | 41.60 | 45.20 | % | 0 | 0 | 0.28 | 0.90 | 0.00 | -0.10 | 6/13/2025 3:59:51 PM EST | |||
| 260.00 | 37.30 | 41.00 | % | 0 | 0 | 0.31 | 0.88 | 0.01 | -0.11 | 6/13/2025 3:59:51 PM EST | |||
| 265.00 | 33.10 | 36.65 | % | 0 | 0 | 0.31 | 0.85 | 0.01 | -0.12 | 6/13/2025 3:59:51 PM EST | |||
| 270.00 | 28.90 | 32.70 | % | 0 | 0 | 0.31 | 0.81 | 0.01 | -0.13 | 6/13/2025 3:59:51 PM EST | |||
| 275.00 | 25.05 | 29.25 | % | 0 | 0 | 0.31 | 0.77 | 0.01 | -0.14 | 6/13/2025 3:59:51 PM EST | |||
| 280.00 | 21.40 | 25.60 | % | 0 | 0 | 0.31 | 0.72 | 0.01 | -0.14 | 6/13/2025 3:59:51 PM EST | |||
| 285.00 | 18.00 | 22.20 | % | 0 | 0 | 0.31 | 0.67 | 0.01 | -0.15 | 6/13/2025 3:59:51 PM EST | |||
| 290.00 | 14.85 | 19.00 | % | 0 | 0 | 0.30 | 0.61 | 0.01 | -0.15 | 6/13/2025 3:59:51 PM EST | |||
| 295.00 | 12.00 | 15.15 | % | 0 | 0 | 0.29 | 0.55 | 0.01 | -0.15 | 6/13/2025 3:59:51 PM EST | |||
| 300.00 | 9.60 | 13.35 | 12.21 | % | 1 | 0 | 0.29 | 0.49 | 0.01 | -0.15 | 6/13/2025 | 6/13/2025 3:59:51 PM EST | |
| 305.00 | 7.35 | 10.95 | % | 0 | 0 | 0.29 | 0.42 | 0.01 | -0.14 | 6/13/2025 3:59:51 PM EST | |||
| 310.00 | 5.05 | 9.05 | % | 0 | 0 | 0.28 | 0.36 | 0.01 | -0.13 | 6/13/2025 3:59:51 PM EST | |||
| 315.00 | 3.25 | 7.40 | % | 0 | 0 | 0.27 | 0.29 | 0.01 | -0.11 | 6/13/2025 3:59:51 PM EST | |||
| 320.00 | 2.26 | 6.00 | 4.57 | 0.00 | 0.00% | 0 | 1 | 0.27 | 0.23 | 0.01 | -0.10 | 6/12/2025 | 6/13/2025 3:59:51 PM EST |
| 325.00 | 1.12 | 5.00 | % | 0 | 0 | 0.26 | 0.18 | 0.01 | -0.08 | 6/13/2025 3:59:51 PM EST | |||
| 330.00 | 0.26 | 3.50 | % | 0 | 0 | 0.23 | 0.13 | 0.01 | -0.06 | 6/13/2025 3:59:51 PM EST | |||
| 335.00 | 0.23 | 3.30 | 2.36 | % | 2 | 0 | 0.34 | 0.10 | 0.01 | -0.05 | 6/13/2025 | 6/13/2025 3:59:51 PM EST | |
| 340.00 | 0.00 | 2.82 | 1.60 | +0.25 | +18.52% | 2 | 1 | 0.35 | 0.08 | 0.01 | -0.04 | 6/13/2025 | 6/13/2025 3:59:51 PM EST |
| 345.00 | 0.00 | 2.63 | % | 0 | 0 | 0.36 | 0.05 | 0.00 | -0.03 | 6/13/2025 3:59:51 PM EST | |||
| 350.00 | 0.00 | 2.58 | % | 0 | 0 | 0.39 | 0.04 | 0.00 | -0.02 | 6/13/2025 3:59:51 PM EST | |||
| 355.00 | 0.00 | 2.58 | % | 0 | 0 | 0.40 | 0.03 | 0.00 | -0.02 | 6/13/2025 3:59:51 PM EST | |||
| 360.00 | 0.00 | 2.47 | % | 0 | 0 | 0.42 | 0.02 | 0.00 | -0.01 | 6/13/2025 3:59:51 PM EST | |||
| 365.00 | 0.00 | 2.39 | % | 0 | 0 | 0.44 | 0.01 | 0.00 | -0.01 | 6/13/2025 3:59:51 PM EST | |||
| 370.00 | 0.00 | 2.33 | % | 0 | 0 | 0.45 | 0.01 | 0.00 | -0.01 | 6/13/2025 3:59:51 PM EST | |||
| 375.00 | 0.00 | 2.28 | % | 0 | 0 | 0.47 | 0.00 | 0.00 | 0.00 | 6/13/2025 3:59:51 PM EST | |||
| 380.00 | 0.00 | 2.25 | % | 0 | 0 | 0.49 | 0.00 | 0.00 | 0.00 | 6/13/2025 3:59:51 PM EST | |||
| 385.00 | 0.00 | 2.22 | % | 0 | 0 | 0.51 | 0.00 | 0.00 | 0.00 | 6/13/2025 3:59:51 PM EST | |||
| 390.00 | 0.00 | 2.20 | % | 0 | 0 | 0.52 | 0.00 | 0.00 | 0.00 | 6/13/2025 3:59:51 PM EST | |||
| 395.00 | 0.00 | 2.19 | % | 0 | 0 | 0.54 | 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 | 2.26 | % | 0 | 0 | 1.00 | 0.00 | 0.00 | 0.00 | 6/13/2025 3:59:51 PM EST | |||
| 175.00 | 0.00 | 2.27 | % | 0 | 0 | 0.96 | 0.00 | 0.00 | 0.00 | 6/13/2025 3:59:51 PM EST | |||
| 180.00 | 0.00 | 2.29 | % | 0 | 0 | 0.91 | 0.00 | 0.00 | 0.00 | 6/13/2025 3:59:51 PM EST | |||
| 185.00 | 0.00 | 2.31 | % | 0 | 0 | 0.87 | 0.00 | 0.00 | 0.00 | 6/13/2025 3:59:51 PM EST | |||
| 190.00 | 0.00 | 2.33 | % | 0 | 0 | 0.84 | 0.00 | 0.00 | 0.00 | 6/13/2025 3:59:51 PM EST | |||
| 195.00 | 0.00 | 2.36 | % | 0 | 0 | 0.80 | 0.00 | 0.00 | 0.00 | 6/13/2025 3:59:51 PM EST | |||
| 200.00 | 0.00 | 2.39 | % | 0 | 0 | 0.76 | 0.00 | 0.00 | -0.01 | 6/13/2025 3:59:51 PM EST | |||
| 205.00 | 0.00 | 2.42 | % | 0 | 0 | 0.72 | 0.00 | 0.00 | -0.01 | 6/13/2025 3:59:51 PM EST | |||
| 210.00 | 0.00 | 2.45 | % | 0 | 0 | 0.69 | 0.00 | 0.00 | -0.02 | 6/13/2025 3:59:51 PM EST | |||
| 215.00 | 0.00 | 2.50 | % | 0 | 0 | 0.65 | 0.00 | 0.00 | -0.03 | 6/13/2025 3:59:51 PM EST | |||
| 220.00 | 0.00 | 2.56 | % | 0 | 0 | 0.62 | -0.01 | 0.00 | -0.03 | 6/13/2025 3:59:51 PM EST | |||
| 225.00 | 0.00 | 2.64 | % | 0 | 0 | 0.59 | -0.01 | 0.00 | -0.04 | 6/13/2025 3:59:51 PM EST | |||
| 230.00 | 0.00 | 2.74 | % | 0 | 0 | 0.56 | -0.02 | 0.00 | -0.04 | 6/13/2025 3:59:51 PM EST | |||
| 235.00 | 0.00 | 2.85 | % | 0 | 0 | 0.53 | -0.02 | 0.00 | -0.05 | 6/13/2025 3:59:51 PM EST | |||
| 240.00 | 0.00 | 3.00 | % | 0 | 0 | 0.49 | -0.04 | 0.00 | -0.06 | 6/13/2025 3:59:51 PM EST | |||
| 245.00 | 0.00 | 3.05 | % | 0 | 0 | 0.47 | -0.05 | 0.00 | -0.07 | 6/13/2025 3:59:51 PM EST | |||
| 250.00 | 0.00 | 3.60 | % | 0 | 0 | 0.45 | -0.07 | 0.00 | -0.08 | 6/13/2025 3:59:51 PM EST | |||
| 255.00 | 0.27 | 3.45 | % | 0 | 0 | 0.31 | -0.10 | 0.00 | -0.10 | 6/13/2025 3:59:51 PM EST | |||
| 260.00 | 1.22 | 4.45 | 2.74 | % | 2 | 0 | 0.34 | -0.12 | 0.01 | -0.11 | 6/13/2025 | 6/13/2025 3:59:51 PM EST | |
| 265.00 | 1.76 | 5.25 | 3.23 | % | 2 | 0 | 0.34 | -0.15 | 0.01 | -0.12 | 6/13/2025 | 6/13/2025 3:59:51 PM EST | |
| 270.00 | 2.49 | 5.80 | % | 0 | 0 | 0.33 | -0.19 | 0.01 | -0.13 | 6/13/2025 3:59:51 PM EST | |||
| 275.00 | 3.85 | 7.45 | % | 0 | 0 | 0.33 | -0.23 | 0.01 | -0.14 | 6/13/2025 3:59:51 PM EST | |||
| 280.00 | 4.75 | 8.80 | % | 0 | 0 | 0.32 | -0.28 | 0.01 | -0.14 | 6/13/2025 3:59:51 PM EST | |||
| 285.00 | 6.40 | 10.35 | % | 0 | 0 | 0.32 | -0.33 | 0.01 | -0.15 | 6/13/2025 3:59:51 PM EST | |||
| 290.00 | 8.20 | 12.25 | % | 0 | 0 | 0.31 | -0.39 | 0.01 | -0.15 | 6/13/2025 3:59:51 PM EST | |||
| 295.00 | 10.40 | 14.35 | % | 0 | 0 | 0.31 | -0.45 | 0.01 | -0.15 | 6/13/2025 3:59:51 PM EST | |||
| 300.00 | 12.85 | 16.65 | % | 0 | 0 | 0.30 | -0.51 | 0.01 | -0.15 | 6/13/2025 3:59:51 PM EST | |||
| 305.00 | 15.45 | 19.30 | % | 0 | 0 | 0.30 | -0.58 | 0.01 | -0.14 | 6/13/2025 3:59:51 PM EST | |||
| 310.00 | 18.30 | 22.40 | % | 0 | 0 | 0.29 | -0.64 | 0.01 | -0.13 | 6/13/2025 3:59:51 PM EST | |||
| 315.00 | 21.60 | 25.80 | % | 0 | 0 | 0.28 | -0.71 | 0.01 | -0.11 | 6/13/2025 3:59:51 PM EST | |||
| 320.00 | 25.25 | 29.50 | % | 0 | 0 | 0.28 | -0.77 | 0.01 | -0.10 | 6/13/2025 3:59:51 PM EST | |||
| 325.00 | 29.40 | 33.50 | % | 0 | 0 | 0.35 | -0.82 | 0.01 | -0.08 | 6/13/2025 3:59:51 PM EST | |||
| 330.00 | 34.30 | 37.90 | % | 0 | 0 | 0.34 | -0.87 | 0.01 | -0.06 | 6/13/2025 3:59:51 PM EST | |||
| 335.00 | 38.75 | 42.45 | % | 0 | 0 | 0.35 | -0.90 | 0.01 | -0.05 | 6/13/2025 3:59:51 PM EST | |||
| 340.00 | 43.50 | 47.20 | % | 0 | 0 | 0.36 | -0.92 | 0.01 | -0.04 | 6/13/2025 3:59:51 PM EST | |||
| 345.00 | 48.45 | 52.10 | % | 0 | 0 | 0.38 | -0.95 | 0.00 | -0.03 | 6/13/2025 3:59:51 PM EST | |||
| 350.00 | 53.30 | 56.95 | % | 0 | 0 | 0.40 | -0.96 | 0.00 | -0.02 | 6/13/2025 3:59:51 PM EST | |||
| 355.00 | 58.25 | 61.85 | % | 0 | 0 | 0.42 | -0.97 | 0.00 | -0.02 | 6/13/2025 3:59:51 PM EST | |||
| 360.00 | 63.25 | 66.90 | % | 0 | 0 | 0.44 | -0.98 | 0.00 | -0.01 | 6/13/2025 3:59:51 PM EST | |||
| 365.00 | 68.30 | 71.85 | % | 0 | 0 | 0.46 | -0.99 | 0.00 | -0.01 | 6/13/2025 3:59:51 PM EST | |||
| 370.00 | 73.20 | 76.80 | % | 0 | 0 | 0.49 | -0.99 | 0.00 | -0.01 | 6/13/2025 3:59:51 PM EST | |||
| 375.00 | 78.20 | 81.85 | % | 0 | 0 | 0.51 | -1.00 | 0.00 | 0.00 | 6/13/2025 3:59:51 PM EST | |||
| 380.00 | 83.20 | 86.85 | % | 0 | 0 | 0.52 | -1.00 | 0.00 | 0.00 | 6/13/2025 3:59:51 PM EST | |||
| 385.00 | 88.30 | 91.85 | % | 0 | 0 | 0.54 | -1.00 | 0.00 | 0.00 | 6/13/2025 3:59:51 PM EST | |||
| 390.00 | 93.20 | 96.85 | % | 0 | 0 | 0.57 | -1.00 | 0.00 | 0.00 | 6/13/2025 3:59:51 PM EST | |||
| 395.00 | 98.20 | 101.85 | % | 0 | 0 | 0.57 | -1.00 | 0.00 | 0.00 | 6/13/2025 3:59:51 PM EST |