Options Chain for AMGEN INC COM (AMGN) - $298.24 as of 7/4/2025 7:43:35 PM EST
Calls
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 225.00 | 73.00 | 76.65 | 74.83 | % | 0.33 | 0 | 0 | 0.62 | 0.97 | 0.00 | -0.03 | 7/3/2025 12:58:48 PM EST | |||
| 230.00 | 68.10 | 71.85 | 69.98 | % | 0.30 | 0 | 0 | 0.44 | 0.97 | 0.00 | -0.02 | 7/3/2025 12:58:48 PM EST | |||
| 235.00 | 63.20 | 66.85 | 65.03 | % | 0.28 | 0 | 0 | 0.60 | 0.96 | 0.00 | -0.03 | 7/3/2025 12:58:48 PM EST | |||
| 240.00 | 58.35 | 61.90 | 60.13 | % | 0.25 | 0 | 0 | 0.56 | 0.95 | 0.00 | -0.03 | 7/3/2025 12:58:48 PM EST | |||
| 245.00 | 53.60 | 57.30 | 55.45 | % | 0.23 | 0 | 0 | 0.42 | 0.91 | 0.00 | -0.06 | 7/3/2025 12:58:48 PM EST | |||
| 250.00 | 48.90 | 52.25 | 50.58 | % | 0.20 | 0 | 0 | 0.33 | 0.89 | 0.00 | -0.09 | 7/3/2025 12:58:48 PM EST | |||
| 255.00 | 44.05 | 47.55 | 45.80 | % | 0.18 | 0 | 0 | 0.38 | 0.88 | 0.00 | -0.07 | 7/3/2025 12:58:48 PM EST | |||
| 260.00 | 39.45 | 43.05 | 41.25 | % | 0.16 | 0 | 0 | 0.32 | 0.86 | 0.01 | -0.10 | 7/3/2025 12:58:48 PM EST | |||
| 265.00 | 35.20 | 38.60 | 36.90 | % | 0.14 | 0 | 0 | 0.32 | 0.84 | 0.01 | -0.10 | 7/3/2025 12:58:48 PM EST | |||
| 270.00 | 31.00 | 34.20 | 32.60 | % | 0.12 | 0 | 0 | 0.32 | 0.82 | 0.01 | -0.10 | 7/3/2025 12:58:48 PM EST | |||
| 275.00 | 26.90 | 30.00 | 28.45 | % | 0.10 | 0 | 0 | 0.31 | 0.79 | 0.01 | -0.10 | 7/3/2025 12:58:48 PM EST | |||
| 280.00 | 23.10 | 25.40 | 24.25 | % | 0.09 | 0 | 0 | 0.29 | 0.75 | 0.01 | -0.11 | 7/3/2025 12:58:48 PM EST | |||
| 285.00 | 19.50 | 21.80 | 20.65 | % | 0.07 | 0 | 0 | 0.29 | 0.70 | 0.01 | -0.11 | 7/3/2025 12:58:48 PM EST | |||
| 290.00 | 16.00 | 18.50 | 17.25 | % | 0.06 | 0 | 0 | 0.29 | 0.64 | 0.01 | -0.11 | 7/3/2025 12:58:48 PM EST | |||
| 295.00 | 12.90 | 15.50 | 14.20 | % | 0.05 | 0 | 0 | 0.28 | 0.57 | 0.01 | -0.11 | 7/3/2025 12:58:48 PM EST | |||
| 300.00 | 10.25 | 12.80 | 11.53 | % | 0.04 | 0 | 0 | 0.28 | 0.50 | 0.01 | -0.11 | 7/3/2025 12:58:48 PM EST | |||
| 305.00 | 7.90 | 10.35 | 9.13 | 8.50 | % | 0.03 | 2 | 0 | 0.27 | 0.42 | 0.01 | -0.10 | 7/3/2025 | 7/3/2025 12:58:48 PM EST | |
| 310.00 | 5.90 | 7.10 | 6.50 | % | 0.02 | 0 | 0 | 0.25 | 0.35 | 0.01 | -0.10 | 7/3/2025 12:58:48 PM EST | |||
| 315.00 | 4.40 | 6.50 | 5.45 | % | 0.02 | 0 | 0 | 0.27 | 0.29 | 0.01 | -0.09 | 7/3/2025 12:58:48 PM EST | |||
| 320.00 | 3.05 | 5.00 | 4.03 | % | 0.01 | 0 | 0 | 0.26 | 0.23 | 0.01 | -0.08 | 7/3/2025 12:58:48 PM EST | |||
| 325.00 | 2.12 | 3.85 | 2.99 | % | 0.01 | 0 | 0 | 0.26 | 0.18 | 0.01 | -0.07 | 7/3/2025 12:58:48 PM EST | |||
| 330.00 | 1.43 | 2.90 | 2.17 | % | 0.01 | 0 | 0 | 0.26 | 0.14 | 0.01 | -0.06 | 7/3/2025 12:58:48 PM EST | |||
| 335.00 | 0.90 | 2.18 | 1.54 | % | 0.00 | 0 | 0 | 0.25 | 0.11 | 0.01 | -0.05 | 7/3/2025 12:58:48 PM EST | |||
| 340.00 | 0.00 | 1.65 | 0.83 | % | 0.00 | 0 | 0 | 0.28 | 0.08 | 0.01 | -0.04 | 7/3/2025 12:58:48 PM EST | |||
| 345.00 | 0.00 | 1.30 | 0.65 | % | 0.00 | 0 | 0 | 0.29 | 0.06 | 0.00 | -0.03 | 7/3/2025 12:58:48 PM EST | |||
| 350.00 | 0.00 | 2.54 | 1.27 | % | 0.00 | 0 | 0 | 0.37 | 0.04 | 0.00 | -0.02 | 7/3/2025 12:58:48 PM EST | |||
| 355.00 | 0.00 | 2.42 | 1.21 | % | 0.00 | 0 | 0 | 0.39 | 0.03 | 0.00 | -0.02 | 7/3/2025 12:58:48 PM EST | |||
| 360.00 | 0.00 | 2.33 | 1.17 | % | 0.00 | 0 | 0 | 0.40 | 0.02 | 0.00 | -0.01 | 7/3/2025 12:58:48 PM EST | |||
| 365.00 | 0.00 | 1.00 | 0.50 | % | 0.00 | 0 | 0 | 0.35 | 0.02 | 0.00 | -0.01 | 7/3/2025 12:58:48 PM EST |
Puts
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 225.00 | 0.01 | 2.51 | 1.26 | % | 0.01 | 0 | 0 | 0.43 | -0.03 | 0.00 | -0.03 | 7/3/2025 12:58:48 PM EST | |||
| 230.00 | 0.00 | 2.60 | 1.30 | % | 0.01 | 0 | 0 | 0.55 | -0.03 | 0.00 | -0.02 | 7/3/2025 12:58:48 PM EST | |||
| 235.00 | 0.00 | 2.70 | 1.35 | % | 0.01 | 0 | 0 | 0.52 | -0.04 | 0.00 | -0.03 | 7/3/2025 12:58:48 PM EST | |||
| 240.00 | 0.00 | 2.88 | 1.44 | % | 0.01 | 0 | 0 | 0.50 | -0.05 | 0.00 | -0.03 | 7/3/2025 12:58:48 PM EST | |||
| 245.00 | 0.00 | 1.39 | 0.70 | 1.07 | % | 0.00 | 1 | 0 | 0.38 | -0.09 | 0.00 | -0.06 | 7/3/2025 | 7/3/2025 12:58:48 PM EST | |
| 250.00 | 0.58 | 1.73 | 1.16 | % | 0.00 | 0 | 0 | 0.34 | -0.11 | 0.00 | -0.09 | 7/3/2025 12:58:48 PM EST | |||
| 255.00 | 0.00 | 2.19 | 1.10 | % | 0.00 | 0 | 0 | 0.36 | -0.12 | 0.00 | -0.07 | 7/3/2025 12:58:48 PM EST | |||
| 260.00 | 1.45 | 2.71 | 2.08 | % | 0.01 | 0 | 0 | 0.33 | -0.14 | 0.01 | -0.10 | 7/3/2025 12:58:48 PM EST | |||
| 265.00 | 1.89 | 3.30 | 2.60 | % | 0.01 | 0 | 0 | 0.32 | -0.16 | 0.01 | -0.10 | 7/3/2025 12:58:48 PM EST | |||
| 270.00 | 2.59 | 4.15 | 3.37 | % | 0.01 | 0 | 0 | 0.31 | -0.18 | 0.01 | -0.10 | 7/3/2025 12:58:48 PM EST | |||
| 275.00 | 3.50 | 5.20 | 4.35 | % | 0.02 | 0 | 0 | 0.31 | -0.21 | 0.01 | -0.10 | 7/3/2025 12:58:48 PM EST | |||
| 280.00 | 4.60 | 6.45 | 5.53 | % | 0.02 | 0 | 0 | 0.30 | -0.25 | 0.01 | -0.11 | 7/3/2025 12:58:48 PM EST | |||
| 285.00 | 6.00 | 7.95 | 6.98 | % | 0.02 | 0 | 0 | 0.30 | -0.30 | 0.01 | -0.11 | 7/3/2025 12:58:48 PM EST | |||
| 290.00 | 7.60 | 9.65 | 8.63 | % | 0.03 | 0 | 0 | 0.29 | -0.36 | 0.01 | -0.11 | 7/3/2025 12:58:48 PM EST | |||
| 295.00 | 9.55 | 11.75 | 10.65 | % | 0.04 | 0 | 0 | 0.29 | -0.43 | 0.01 | -0.11 | 7/3/2025 12:58:48 PM EST | |||
| 300.00 | 11.90 | 14.15 | 13.03 | % | 0.04 | 0 | 0 | 0.28 | -0.50 | 0.01 | -0.11 | 7/3/2025 12:58:48 PM EST | |||
| 305.00 | 14.40 | 16.95 | 15.68 | % | 0.05 | 0 | 0 | 0.27 | -0.58 | 0.01 | -0.10 | 7/3/2025 12:58:48 PM EST | |||
| 310.00 | 17.50 | 19.95 | 18.73 | % | 0.06 | 0 | 0 | 0.27 | -0.65 | 0.01 | -0.10 | 7/3/2025 12:58:48 PM EST | |||
| 315.00 | 20.95 | 23.30 | 22.13 | % | 0.07 | 0 | 0 | 0.26 | -0.71 | 0.01 | -0.09 | 7/3/2025 12:58:48 PM EST | |||
| 320.00 | 24.30 | 26.90 | 25.60 | % | 0.08 | 0 | 0 | 0.25 | -0.77 | 0.01 | -0.08 | 7/3/2025 12:58:48 PM EST | |||
| 325.00 | 28.00 | 31.80 | 29.90 | % | 0.09 | 0 | 0 | 0.24 | -0.82 | 0.01 | -0.07 | 7/3/2025 12:58:48 PM EST | |||
| 330.00 | 32.10 | 36.10 | 34.10 | % | 0.10 | 0 | 0 | 0.32 | -0.86 | 0.01 | -0.06 | 7/3/2025 12:58:48 PM EST | |||
| 335.00 | 36.50 | 40.60 | 38.55 | % | 0.12 | 0 | 0 | 0.32 | -0.89 | 0.01 | -0.05 | 7/3/2025 12:58:48 PM EST | |||
| 340.00 | 41.05 | 45.05 | 43.05 | % | 0.13 | 0 | 0 | 0.34 | -0.92 | 0.01 | -0.04 | 7/3/2025 12:58:48 PM EST | |||
| 345.00 | 45.80 | 49.45 | 47.63 | % | 0.14 | 0 | 0 | 0.35 | -0.94 | 0.00 | -0.03 | 7/3/2025 12:58:48 PM EST | |||
| 350.00 | 50.60 | 54.35 | 52.48 | % | 0.15 | 0 | 0 | 0.35 | -0.96 | 0.00 | -0.02 | 7/3/2025 12:58:48 PM EST | |||
| 355.00 | 55.50 | 59.20 | 57.35 | % | 0.16 | 0 | 0 | 0.36 | -0.97 | 0.00 | -0.02 | 7/3/2025 12:58:48 PM EST | |||
| 360.00 | 60.40 | 64.45 | 62.43 | % | 0.17 | 0 | 0 | 0.38 | -0.98 | 0.00 | -0.01 | 7/3/2025 12:58:48 PM EST | |||
| 365.00 | 65.25 | 69.50 | 67.38 | % | 0.18 | 0 | 0 | 0.40 | -0.98 | 0.00 | -0.01 | 7/3/2025 12:58:48 PM EST |