Options Chain for AMGEN INC COM (AMGN) - $285.00 as of 8/13/2025 7:03:49 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 170.00 | 117.40 | 121.45 | 119.43 | % | 0.70 | 0 | 0 | 1.12 | 1.00 | 0.00 | 0.00 | 8/13/2025 4:00:01 PM EST | |||
| 175.00 | 112.45 | 116.20 | 114.33 | % | 0.65 | 0 | 0 | 1.05 | 1.00 | 0.00 | 0.00 | 8/13/2025 4:00:01 PM EST | |||
| 180.00 | 107.35 | 111.45 | 109.40 | % | 0.61 | 0 | 0 | 1.02 | 1.00 | 0.00 | 0.00 | 8/13/2025 4:00:01 PM EST | |||
| 185.00 | 102.50 | 106.50 | 104.50 | % | 0.56 | 0 | 0 | 0.96 | 1.00 | 0.00 | 0.00 | 8/13/2025 4:00:01 PM EST | |||
| 190.00 | 97.45 | 101.50 | 99.48 | % | 0.52 | 0 | 0 | 0.90 | 1.00 | 0.00 | 0.00 | 8/13/2025 4:00:01 PM EST | |||
| 195.00 | 92.45 | 96.50 | 94.48 | % | 0.48 | 0 | 0 | 0.86 | 1.00 | 0.00 | 0.00 | 8/13/2025 4:00:01 PM EST | |||
| 200.00 | 87.50 | 91.80 | 89.65 | % | 0.45 | 0 | 0 | 0.82 | 1.00 | 0.00 | 0.00 | 8/13/2025 4:00:01 PM EST | |||
| 205.00 | 82.50 | 86.25 | 84.38 | % | 0.41 | 0 | 0 | 0.77 | 1.00 | 0.00 | 0.00 | 8/13/2025 4:00:01 PM EST | |||
| 210.00 | 77.35 | 81.20 | 79.28 | % | 0.38 | 0 | 0 | 0.73 | 1.00 | 0.00 | 0.00 | 8/13/2025 4:00:01 PM EST | |||
| 215.00 | 72.35 | 76.75 | 74.55 | % | 0.35 | 0 | 0 | 0.68 | 1.00 | 0.00 | 0.00 | 8/13/2025 4:00:01 PM EST | |||
| 220.00 | 67.50 | 71.50 | 69.50 | % | 0.32 | 0 | 0 | 0.64 | 1.00 | 0.00 | 0.00 | 8/13/2025 4:00:01 PM EST | |||
| 225.00 | 62.50 | 66.45 | 64.48 | % | 0.29 | 0 | 0 | 0.62 | 1.00 | 0.00 | 0.00 | 8/13/2025 4:00:01 PM EST | |||
| 230.00 | 57.50 | 61.85 | 59.68 | % | 0.26 | 0 | 0 | 0.56 | 1.00 | 0.00 | 0.00 | 8/13/2025 4:00:01 PM EST | |||
| 235.00 | 52.50 | 56.25 | 54.38 | % | 0.23 | 0 | 0 | 0.52 | 1.00 | 0.00 | 0.00 | 8/13/2025 4:00:01 PM EST | |||
| 240.00 | 47.60 | 51.25 | 49.43 | 48.80 | +3.30 | +7.26% | 0.21 | 3 | 3 | 0.48 | 1.00 | 0.00 | 0.00 | 8/13/2025 | 8/13/2025 4:00:01 PM EST |
| 245.00 | 42.55 | 46.50 | 44.53 | % | 0.18 | 0 | 0 | 0.42 | 0.99 | 0.00 | -0.01 | 8/13/2025 4:00:01 PM EST | |||
| 250.00 | 37.80 | 41.30 | 39.55 | % | 0.16 | 0 | 0 | 0.41 | 1.00 | 0.00 | 0.00 | 8/13/2025 4:00:01 PM EST | |||
| 255.00 | 32.75 | 36.70 | 34.73 | % | 0.14 | 0 | 0 | 0.38 | 0.99 | 0.01 | 0.00 | 8/13/2025 4:00:01 PM EST | |||
| 260.00 | 28.60 | 31.90 | 30.25 | % | 0.12 | 0 | 0 | 0.35 | 0.95 | 0.01 | -0.02 | 8/13/2025 4:00:01 PM EST | |||
| 265.00 | 24.20 | 26.95 | 25.58 | % | 0.10 | 0 | 0 | 0.23 | 0.90 | 0.01 | -0.03 | 8/13/2025 4:00:01 PM EST | |||
| 270.00 | 19.95 | 22.75 | 21.35 | % | 0.08 | 0 | 0 | 0.21 | 0.83 | 0.01 | -0.06 | 8/13/2025 4:00:01 PM EST | |||
| 275.00 | 16.00 | 18.80 | 17.40 | 16.42 | % | 0.06 | 2 | 0 | 0.22 | 0.76 | 0.01 | -0.07 | 8/13/2025 | 8/13/2025 4:00:01 PM EST | |
| 280.00 | 12.50 | 15.30 | 13.90 | % | 0.05 | 0 | 0 | 0.22 | 0.68 | 0.02 | -0.08 | 8/13/2025 4:00:01 PM EST | |||
| 285.00 | 9.50 | 11.95 | 10.73 | 9.91 | % | 0.04 | 1 | 0 | 0.22 | 0.59 | 0.02 | -0.09 | 8/13/2025 | 8/13/2025 4:00:01 PM EST | |
| 290.00 | 6.85 | 9.25 | 8.05 | 7.44 | % | 0.03 | 1 | 0 | 0.22 | 0.49 | 0.02 | -0.09 | 8/13/2025 | 8/13/2025 4:00:01 PM EST | |
| 295.00 | 4.75 | 6.95 | 5.85 | 5.17 | % | 0.02 | 1 | 0 | 0.21 | 0.39 | 0.02 | -0.08 | 8/13/2025 | 8/13/2025 4:00:01 PM EST | |
| 300.00 | 2.62 | 5.00 | 3.81 | 2.90 | % | 0.01 | 20 | 0 | 0.20 | 0.30 | 0.02 | -0.07 | 8/13/2025 | 8/13/2025 4:00:01 PM EST | |
| 305.00 | 0.54 | 3.60 | 2.07 | % | 0.01 | 0 | 0 | 0.18 | 0.20 | 0.01 | -0.06 | 8/13/2025 4:00:01 PM EST | |||
| 310.00 | 1.13 | 2.50 | 1.82 | 1.25 | -0.20 | -13.80% | 0.01 | 15 | 8 | 0.21 | 0.14 | 0.01 | -0.04 | 8/13/2025 | 8/13/2025 4:00:01 PM EST |
| 315.00 | 0.61 | 0.90 | 0.76 | 0.74 | -0.10 | -11.91% | 0.00 | 2 | 1 | 0.19 | 0.08 | 0.01 | -0.03 | 8/13/2025 | 8/13/2025 4:00:01 PM EST |
| 320.00 | 0.00 | 1.72 | 0.86 | % | 0.00 | 0 | 0 | 0.27 | 0.06 | 0.01 | -0.02 | 8/13/2025 4:00:01 PM EST | |||
| 325.00 | 0.00 | 2.41 | 1.21 | % | 0.00 | 0 | 0 | 0.32 | 0.03 | 0.00 | -0.02 | 8/13/2025 4:00:01 PM EST | |||
| 330.00 | 0.00 | 1.68 | 0.84 | 0.21 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.31 | 0.02 | 0.00 | -0.01 | 8/12/2025 | 8/13/2025 4:00:01 PM EST |
| 335.00 | 0.00 | 2.26 | 1.13 | % | 0.00 | 0 | 0 | 0.37 | 0.01 | 0.00 | -0.01 | 8/13/2025 4:00:01 PM EST | |||
| 340.00 | 0.00 | 2.19 | 1.10 | % | 0.00 | 0 | 0 | 0.39 | 0.01 | 0.00 | 0.00 | 8/13/2025 4:00:01 PM EST | |||
| 345.00 | 0.00 | 2.21 | 1.11 | % | 0.00 | 0 | 0 | 0.41 | 0.00 | 0.00 | 0.00 | 8/13/2025 4:00:01 PM EST | |||
| 350.00 | 0.00 | 2.20 | 1.10 | % | 0.00 | 0 | 0 | 0.43 | 0.00 | 0.00 | 0.00 | 8/13/2025 4:00:01 PM EST | |||
| 355.00 | 0.00 | 2.19 | 1.10 | % | 0.00 | 0 | 0 | 0.46 | 0.00 | 0.00 | 0.00 | 8/13/2025 4:00:01 PM EST | |||
| 360.00 | 0.00 | 0.51 | 0.26 | % | 0.00 | 0 | 0 | 0.35 | 0.00 | 0.00 | 0.00 | 8/13/2025 4:00:01 PM EST | |||
| 365.00 | 0.00 | 1.11 | 0.56 | % | 0.00 | 0 | 0 | 0.43 | 0.00 | 0.00 | 0.00 | 8/13/2025 4:00:01 PM EST | |||
| 370.00 | 0.00 | 0.50 | 0.25 | % | 0.00 | 0 | 0 | 0.38 | 0.00 | 0.00 | 0.00 | 8/13/2025 4:00:01 PM EST | |||
| 375.00 | 0.00 | 2.18 | 1.09 | % | 0.00 | 0 | 0 | 0.54 | 0.00 | 0.00 | 0.00 | 8/13/2025 4:00:01 PM EST | |||
| 380.00 | 0.00 | 0.50 | 0.25 | % | 0.00 | 0 | 0 | 0.42 | 0.00 | 0.00 | 0.00 | 8/13/2025 4:00:01 PM EST | |||
| 385.00 | 0.00 | 1.09 | 0.55 | % | 0.00 | 0 | 0 | 0.50 | 0.00 | 0.00 | 0.00 | 8/13/2025 4:00:01 PM EST | |||
| 390.00 | 0.00 | 0.49 | 0.25 | % | 0.00 | 0 | 0 | 0.45 | 0.00 | 0.00 | 0.00 | 8/13/2025 4:00:01 PM EST | |||
| 395.00 | 0.00 | 0.49 | 0.25 | % | 0.00 | 0 | 0 | 0.46 | 0.00 | 0.00 | 0.00 | 8/13/2025 4:00:01 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 170.00 | 0.00 | 0.72 | 0.36 | % | 0.00 | 0 | 0 | 0.81 | 0.00 | 0.00 | 0.00 | 8/13/2025 4:00:01 PM EST | |||
| 175.00 | 0.00 | 0.73 | 0.37 | % | 0.00 | 0 | 0 | 0.77 | 0.00 | 0.00 | 0.00 | 8/13/2025 4:00:01 PM EST | |||
| 180.00 | 0.00 | 0.53 | 0.27 | % | 0.00 | 0 | 0 | 0.70 | 0.00 | 0.00 | 0.00 | 8/13/2025 4:00:01 PM EST | |||
| 185.00 | 0.00 | 1.34 | 0.67 | % | 0.00 | 0 | 0 | 0.78 | 0.00 | 0.00 | 0.00 | 8/13/2025 4:00:01 PM EST | |||
| 190.00 | 0.00 | 0.54 | 0.27 | % | 0.00 | 0 | 0 | 0.63 | 0.00 | 0.00 | 0.00 | 8/13/2025 4:00:01 PM EST | |||
| 195.00 | 0.00 | 1.15 | 0.58 | % | 0.00 | 0 | 0 | 0.68 | 0.00 | 0.00 | 0.00 | 8/13/2025 4:00:01 PM EST | |||
| 200.00 | 0.00 | 0.36 | 0.18 | % | 0.00 | 0 | 0 | 0.52 | 0.00 | 0.00 | 0.00 | 8/13/2025 4:00:01 PM EST | |||
| 205.00 | 0.00 | 0.38 | 0.19 | % | 0.00 | 0 | 0 | 0.50 | 0.00 | 0.00 | 0.00 | 8/13/2025 4:00:01 PM EST | |||
| 210.00 | 0.00 | 0.61 | 0.31 | % | 0.00 | 0 | 0 | 0.51 | 0.00 | 0.00 | 0.00 | 8/13/2025 4:00:01 PM EST | |||
| 215.00 | 0.00 | 0.63 | 0.32 | % | 0.00 | 0 | 0 | 0.48 | 0.00 | 0.00 | 0.00 | 8/13/2025 4:00:01 PM EST | |||
| 220.00 | 0.00 | 0.67 | 0.34 | % | 0.00 | 0 | 0 | 0.45 | 0.00 | 0.00 | 0.00 | 8/13/2025 4:00:01 PM EST | |||
| 225.00 | 0.00 | 1.56 | 0.78 | % | 0.00 | 0 | 0 | 0.50 | 0.00 | 0.00 | 0.00 | 8/13/2025 4:00:01 PM EST | |||
| 230.00 | 0.00 | 0.89 | 0.45 | % | 0.00 | 0 | 0 | 0.41 | 0.00 | 0.00 | 0.00 | 8/13/2025 4:00:01 PM EST | |||
| 235.00 | 0.00 | 0.85 | 0.43 | % | 0.00 | 0 | 0 | 0.38 | 0.00 | 0.00 | 0.00 | 8/13/2025 4:00:01 PM EST | |||
| 240.00 | 0.00 | 1.07 | 0.54 | % | 0.00 | 0 | 0 | 0.36 | 0.00 | 0.00 | 0.00 | 8/13/2025 4:00:01 PM EST | |||
| 245.00 | 0.06 | 1.07 | 0.57 | % | 0.00 | 0 | 0 | 0.27 | -0.01 | 0.00 | -0.01 | 8/13/2025 4:00:01 PM EST | |||
| 250.00 | 0.00 | 1.78 | 0.89 | % | 0.00 | 0 | 0 | 0.34 | 0.00 | 0.00 | 0.00 | 8/13/2025 4:00:01 PM EST | |||
| 255.00 | 0.00 | 2.29 | 1.15 | % | 0.00 | 0 | 0 | 0.33 | -0.01 | 0.01 | 0.00 | 8/13/2025 4:00:01 PM EST | |||
| 260.00 | 0.00 | 2.07 | 1.04 | % | 0.00 | 0 | 0 | 0.28 | -0.05 | 0.01 | -0.02 | 8/13/2025 4:00:01 PM EST | |||
| 265.00 | 0.00 | 2.80 | 1.40 | 2.39 | % | 0.01 | 1 | 0 | 0.28 | -0.10 | 0.01 | -0.03 | 8/13/2025 | 8/13/2025 4:00:01 PM EST | |
| 270.00 | 1.28 | 3.60 | 2.44 | 3.29 | +0.29 | +9.67% | 0.01 | 1 | 1 | 0.23 | -0.17 | 0.01 | -0.06 | 8/13/2025 | 8/13/2025 4:00:01 PM EST |
| 275.00 | 2.13 | 4.25 | 3.19 | % | 0.01 | 0 | 0 | 0.22 | -0.24 | 0.01 | -0.07 | 8/13/2025 4:00:01 PM EST | |||
| 280.00 | 4.40 | 6.35 | 5.38 | % | 0.02 | 0 | 0 | 0.24 | -0.32 | 0.02 | -0.08 | 8/13/2025 4:00:01 PM EST | |||
| 285.00 | 6.20 | 8.35 | 7.28 | 8.00 | % | 0.03 | 1 | 0 | 0.23 | -0.41 | 0.02 | -0.09 | 8/13/2025 | 8/13/2025 4:00:01 PM EST | |
| 290.00 | 8.55 | 10.75 | 9.65 | 10.40 | % | 0.03 | 1 | 0 | 0.23 | -0.51 | 0.02 | -0.09 | 8/13/2025 | 8/13/2025 4:00:01 PM EST | |
| 295.00 | 11.25 | 13.55 | 12.40 | % | 0.04 | 0 | 0 | 0.22 | -0.61 | 0.02 | -0.08 | 8/13/2025 4:00:01 PM EST | |||
| 300.00 | 14.40 | 17.05 | 15.73 | % | 0.05 | 0 | 0 | 0.22 | -0.70 | 0.02 | -0.07 | 8/13/2025 4:00:01 PM EST | |||
| 305.00 | 18.20 | 20.75 | 19.48 | % | 0.06 | 0 | 0 | 0.21 | -0.80 | 0.01 | -0.06 | 8/13/2025 4:00:01 PM EST | |||
| 310.00 | 22.35 | 25.00 | 23.68 | % | 0.08 | 0 | 0 | 0.20 | -0.86 | 0.01 | -0.04 | 8/13/2025 4:00:01 PM EST | |||
| 315.00 | 26.65 | 29.80 | 28.23 | % | 0.09 | 0 | 0 | 0.27 | -0.92 | 0.01 | -0.03 | 8/13/2025 4:00:01 PM EST | |||
| 320.00 | 31.35 | 34.35 | 32.85 | % | 0.10 | 0 | 0 | 0.30 | -0.94 | 0.01 | -0.02 | 8/13/2025 4:00:01 PM EST | |||
| 325.00 | 35.70 | 39.70 | 37.70 | % | 0.12 | 0 | 0 | 0.36 | -0.97 | 0.00 | -0.02 | 8/13/2025 4:00:01 PM EST | |||
| 330.00 | 40.50 | 44.70 | 42.60 | % | 0.13 | 0 | 0 | 0.38 | -0.98 | 0.00 | -0.01 | 8/13/2025 4:00:01 PM EST | |||
| 335.00 | 45.65 | 49.65 | 47.65 | % | 0.14 | 0 | 0 | 0.40 | -0.99 | 0.00 | -0.01 | 8/13/2025 4:00:01 PM EST | |||
| 340.00 | 50.55 | 54.65 | 52.60 | % | 0.15 | 0 | 0 | 0.44 | -0.99 | 0.00 | 0.00 | 8/13/2025 4:00:01 PM EST | |||
| 345.00 | 55.50 | 60.00 | 57.75 | % | 0.17 | 0 | 0 | 0.47 | -1.00 | 0.00 | 0.00 | 8/13/2025 4:00:01 PM EST | |||
| 350.00 | 60.50 | 64.80 | 62.65 | % | 0.18 | 0 | 0 | 0.49 | -1.00 | 0.00 | 0.00 | 8/13/2025 4:00:01 PM EST | |||
| 355.00 | 65.60 | 69.60 | 67.60 | % | 0.19 | 0 | 0 | 0.52 | -1.00 | 0.00 | 0.00 | 8/13/2025 4:00:01 PM EST | |||
| 360.00 | 70.50 | 74.60 | 72.55 | % | 0.20 | 0 | 0 | 0.54 | -1.00 | 0.00 | 0.00 | 8/13/2025 4:00:01 PM EST | |||
| 365.00 | 75.70 | 79.60 | 77.65 | % | 0.21 | 0 | 0 | 0.56 | -1.00 | 0.00 | 0.00 | 8/13/2025 4:00:01 PM EST | |||
| 370.00 | 80.50 | 84.60 | 82.55 | % | 0.22 | 0 | 0 | 0.58 | -1.00 | 0.00 | 0.00 | 8/13/2025 4:00:01 PM EST | |||
| 375.00 | 85.50 | 89.60 | 87.55 | % | 0.23 | 0 | 0 | 0.61 | -1.00 | 0.00 | 0.00 | 8/13/2025 4:00:01 PM EST | |||
| 380.00 | 90.30 | 94.65 | 92.48 | % | 0.24 | 0 | 0 | 0.63 | -1.00 | 0.00 | 0.00 | 8/13/2025 4:00:01 PM EST | |||
| 385.00 | 95.50 | 99.60 | 97.55 | % | 0.25 | 0 | 0 | 0.65 | -1.00 | 0.00 | 0.00 | 8/13/2025 4:00:01 PM EST | |||
| 390.00 | 100.50 | 104.55 | 102.53 | % | 0.26 | 0 | 0 | 0.67 | -1.00 | 0.00 | 0.00 | 8/13/2025 4:00:01 PM EST | |||
| 395.00 | 105.40 | 109.55 | 107.48 | % | 0.27 | 0 | 0 | 0.69 | -1.00 | 0.00 | 0.00 | 8/13/2025 4:00:01 PM EST |