Options Chain for AMGEN INC COM (AMGN) - $300.37 as of 7/10/2025 8:47:37 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 | 74.65 | 78.40 | 76.53 | % | 0.34 | 0 | 0 | 0.67 | 1.00 | 0.00 | 0.00 | 7/10/2025 3:59:46 PM EST | |||
| 230.00 | 70.20 | 72.95 | 71.58 | % | 0.31 | 0 | 0 | 0.63 | 1.00 | 0.00 | 0.00 | 7/10/2025 3:59:46 PM EST | |||
| 235.00 | 64.85 | 68.55 | 66.70 | % | 0.28 | 0 | 0 | 0.60 | 1.00 | 0.00 | 0.00 | 7/10/2025 3:59:46 PM EST | |||
| 240.00 | 60.15 | 63.55 | 61.85 | % | 0.26 | 0 | 0 | 0.45 | 1.00 | 0.00 | 0.00 | 7/10/2025 3:59:46 PM EST | |||
| 245.00 | 55.25 | 58.90 | 57.08 | % | 0.23 | 0 | 0 | 0.39 | 0.98 | 0.00 | -0.01 | 7/10/2025 3:59:46 PM EST | |||
| 250.00 | 50.70 | 54.10 | 52.40 | % | 0.21 | 0 | 0 | 0.40 | 0.96 | 0.00 | -0.02 | 7/10/2025 3:59:46 PM EST | |||
| 255.00 | 46.10 | 48.70 | 47.40 | % | 0.19 | 0 | 0 | 0.38 | 0.95 | 0.00 | -0.03 | 7/10/2025 3:59:46 PM EST | |||
| 260.00 | 41.45 | 43.95 | 42.70 | % | 0.16 | 0 | 0 | 0.36 | 0.92 | 0.01 | -0.04 | 7/10/2025 3:59:46 PM EST | |||
| 265.00 | 36.95 | 39.40 | 38.18 | % | 0.14 | 0 | 0 | 0.31 | 0.88 | 0.01 | -0.07 | 7/10/2025 3:59:46 PM EST | |||
| 270.00 | 32.60 | 34.90 | 33.75 | % | 0.12 | 0 | 0 | 0.30 | 0.85 | 0.01 | -0.08 | 7/10/2025 3:59:46 PM EST | |||
| 275.00 | 28.35 | 30.75 | 29.55 | % | 0.11 | 0 | 0 | 0.30 | 0.82 | 0.01 | -0.09 | 7/10/2025 3:59:46 PM EST | |||
| 280.00 | 24.30 | 26.45 | 25.38 | % | 0.09 | 0 | 0 | 0.28 | 0.77 | 0.01 | -0.10 | 7/10/2025 3:59:46 PM EST | |||
| 285.00 | 20.65 | 22.70 | 21.68 | % | 0.08 | 0 | 0 | 0.28 | 0.72 | 0.01 | -0.11 | 7/10/2025 3:59:46 PM EST | |||
| 290.00 | 17.20 | 19.15 | 18.18 | % | 0.06 | 0 | 0 | 0.28 | 0.66 | 0.01 | -0.11 | 7/10/2025 3:59:46 PM EST | |||
| 295.00 | 14.05 | 15.85 | 14.95 | % | 0.05 | 0 | 0 | 0.27 | 0.59 | 0.01 | -0.11 | 7/10/2025 3:59:46 PM EST | |||
| 300.00 | 11.15 | 12.90 | 12.03 | % | 0.04 | 0 | 0 | 0.27 | 0.52 | 0.01 | -0.11 | 7/10/2025 3:59:46 PM EST | |||
| 305.00 | 8.70 | 10.25 | 9.48 | % | 0.03 | 0 | 0 | 0.26 | 0.45 | 0.01 | -0.11 | 7/10/2025 3:59:46 PM EST | |||
| 310.00 | 6.60 | 7.80 | 7.20 | % | 0.02 | 0 | 0 | 0.26 | 0.37 | 0.01 | -0.10 | 7/10/2025 3:59:46 PM EST | |||
| 315.00 | 4.85 | 6.25 | 5.55 | % | 0.02 | 0 | 0 | 0.26 | 0.30 | 0.01 | -0.09 | 7/10/2025 3:59:46 PM EST | |||
| 320.00 | 2.16 | 4.65 | 3.41 | % | 0.01 | 0 | 0 | 0.23 | 0.23 | 0.01 | -0.07 | 7/10/2025 3:59:46 PM EST | |||
| 325.00 | 1.15 | 3.25 | 2.20 | % | 0.01 | 0 | 0 | 0.22 | 0.18 | 0.01 | -0.06 | 7/10/2025 3:59:46 PM EST | |||
| 330.00 | 1.56 | 2.66 | 2.11 | % | 0.01 | 0 | 0 | 0.25 | 0.13 | 0.01 | -0.05 | 7/10/2025 3:59:46 PM EST | |||
| 335.00 | 0.00 | 2.21 | 1.11 | % | 0.00 | 0 | 0 | 0.29 | 0.10 | 0.01 | -0.04 | 7/10/2025 3:59:46 PM EST | |||
| 340.00 | 0.00 | 1.61 | 0.81 | % | 0.00 | 0 | 0 | 0.28 | 0.07 | 0.01 | -0.03 | 7/10/2025 3:59:46 PM EST | |||
| 345.00 | 0.00 | 1.15 | 0.58 | % | 0.00 | 0 | 0 | 0.26 | 0.05 | 0.00 | -0.02 | 7/10/2025 3:59:46 PM EST | |||
| 350.00 | 0.00 | 2.49 | 1.25 | % | 0.00 | 0 | 0 | 0.36 | 0.03 | 0.00 | -0.02 | 7/10/2025 3:59:46 PM EST | |||
| 355.00 | 0.00 | 2.38 | 1.19 | % | 0.00 | 0 | 0 | 0.37 | 0.02 | 0.00 | -0.01 | 7/10/2025 3:59:46 PM EST | |||
| 360.00 | 0.00 | 2.29 | 1.15 | % | 0.00 | 0 | 0 | 0.39 | 0.02 | 0.00 | -0.01 | 7/10/2025 3:59:46 PM EST | |||
| 365.00 | 0.00 | 2.24 | 1.12 | % | 0.00 | 0 | 0 | 0.41 | 0.01 | 0.00 | -0.01 | 7/10/2025 3:59:46 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 | 0.00 | 2.43 | 1.22 | % | 0.01 | 0 | 0 | 0.59 | 0.00 | 0.00 | 0.00 | 7/10/2025 3:59:46 PM EST | |||
| 230.00 | 0.00 | 2.51 | 1.26 | % | 0.01 | 0 | 0 | 0.56 | 0.00 | 0.00 | 0.00 | 7/10/2025 3:59:46 PM EST | |||
| 235.00 | 0.00 | 2.60 | 1.30 | % | 0.01 | 0 | 0 | 0.53 | 0.00 | 0.00 | 0.00 | 7/10/2025 3:59:46 PM EST | |||
| 240.00 | 0.00 | 2.70 | 1.35 | % | 0.01 | 0 | 0 | 0.50 | 0.00 | 0.00 | 0.00 | 7/10/2025 3:59:46 PM EST | |||
| 245.00 | 0.00 | 2.89 | 1.45 | 0.73 | % | 0.01 | 2 | 0 | 0.37 | -0.02 | 0.00 | -0.01 | 7/10/2025 | 7/10/2025 3:59:46 PM EST | |
| 250.00 | 0.00 | 1.63 | 0.82 | % | 0.00 | 0 | 0 | 0.38 | -0.04 | 0.00 | -0.02 | 7/10/2025 3:59:46 PM EST | |||
| 255.00 | 0.00 | 2.25 | 1.13 | % | 0.00 | 0 | 0 | 0.38 | -0.05 | 0.00 | -0.03 | 7/10/2025 3:59:46 PM EST | |||
| 260.00 | 0.00 | 2.17 | 1.09 | % | 0.00 | 0 | 0 | 0.34 | -0.08 | 0.01 | -0.04 | 7/10/2025 3:59:46 PM EST | |||
| 265.00 | 0.51 | 2.66 | 1.59 | % | 0.01 | 0 | 0 | 0.27 | -0.12 | 0.01 | -0.07 | 7/10/2025 3:59:46 PM EST | |||
| 270.00 | 1.13 | 3.30 | 2.22 | % | 0.01 | 0 | 0 | 0.28 | -0.15 | 0.01 | -0.08 | 7/10/2025 3:59:46 PM EST | |||
| 275.00 | 1.98 | 4.20 | 3.09 | % | 0.01 | 0 | 0 | 0.28 | -0.18 | 0.01 | -0.09 | 7/10/2025 3:59:46 PM EST | |||
| 280.00 | 3.25 | 5.25 | 4.25 | 4.00 | % | 0.02 | 1 | 0 | 0.28 | -0.23 | 0.01 | -0.10 | 7/10/2025 | 7/10/2025 3:59:46 PM EST | |
| 285.00 | 3.70 | 6.55 | 5.13 | % | 0.02 | 0 | 0 | 0.29 | -0.28 | 0.01 | -0.11 | 7/10/2025 3:59:46 PM EST | |||
| 290.00 | 7.00 | 8.20 | 7.60 | % | 0.03 | 0 | 0 | 0.28 | -0.34 | 0.01 | -0.11 | 7/10/2025 3:59:46 PM EST | |||
| 295.00 | 8.80 | 10.10 | 9.45 | % | 0.03 | 0 | 0 | 0.28 | -0.41 | 0.01 | -0.11 | 7/10/2025 3:59:46 PM EST | |||
| 300.00 | 11.05 | 12.35 | 11.70 | % | 0.04 | 0 | 0 | 0.27 | -0.48 | 0.01 | -0.11 | 7/10/2025 3:59:46 PM EST | |||
| 305.00 | 13.60 | 15.00 | 14.30 | % | 0.05 | 0 | 0 | 0.27 | -0.55 | 0.01 | -0.11 | 7/10/2025 3:59:46 PM EST | |||
| 310.00 | 16.40 | 18.05 | 17.23 | % | 0.06 | 0 | 0 | 0.26 | -0.63 | 0.01 | -0.10 | 7/10/2025 3:59:46 PM EST | |||
| 315.00 | 19.65 | 21.35 | 20.50 | % | 0.07 | 0 | 0 | 0.25 | -0.70 | 0.01 | -0.09 | 7/10/2025 3:59:46 PM EST | |||
| 320.00 | 23.20 | 25.05 | 24.13 | % | 0.08 | 0 | 0 | 0.25 | -0.77 | 0.01 | -0.07 | 7/10/2025 3:59:46 PM EST | |||
| 325.00 | 27.00 | 29.10 | 28.05 | % | 0.09 | 0 | 0 | 0.24 | -0.82 | 0.01 | -0.06 | 7/10/2025 3:59:46 PM EST | |||
| 330.00 | 31.05 | 33.35 | 32.20 | % | 0.10 | 0 | 0 | 0.23 | -0.87 | 0.01 | -0.05 | 7/10/2025 3:59:46 PM EST | |||
| 335.00 | 35.40 | 37.80 | 36.60 | % | 0.11 | 0 | 0 | 0.23 | -0.90 | 0.01 | -0.04 | 7/10/2025 3:59:46 PM EST | |||
| 340.00 | 39.95 | 42.35 | 41.15 | % | 0.12 | 0 | 0 | 0.30 | -0.93 | 0.01 | -0.03 | 7/10/2025 3:59:46 PM EST | |||
| 345.00 | 44.15 | 47.55 | 45.85 | % | 0.13 | 0 | 0 | 0.31 | -0.95 | 0.00 | -0.02 | 7/10/2025 3:59:46 PM EST | |||
| 350.00 | 48.90 | 52.65 | 50.78 | % | 0.15 | 0 | 0 | 0.35 | -0.97 | 0.00 | -0.02 | 7/10/2025 3:59:46 PM EST | |||
| 355.00 | 53.65 | 57.30 | 55.48 | % | 0.16 | 0 | 0 | 0.36 | -0.98 | 0.00 | -0.01 | 7/10/2025 3:59:46 PM EST | |||
| 360.00 | 59.00 | 61.80 | 60.40 | % | 0.17 | 0 | 0 | 0.37 | -0.98 | 0.00 | -0.01 | 7/10/2025 3:59:46 PM EST | |||
| 365.00 | 63.65 | 67.05 | 65.35 | % | 0.18 | 0 | 0 | 0.43 | -0.99 | 0.00 | -0.01 | 7/10/2025 3:59:46 PM EST |