Options Chain for AMGEN INC COM (AMGN) - $309.13 as of 7/25/2025 7:53:44 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 | 134.95 | 138.90 | 136.93 | % | 0.81 | 0 | 0 | 1.22 | 1.00 | 0.00 | 0.00 | 7/25/2025 4:00:03 PM EST | |||
| 175.00 | 130.05 | 134.05 | 132.05 | % | 0.75 | 0 | 0 | 1.17 | 1.00 | 0.00 | 0.00 | 7/25/2025 4:00:03 PM EST | |||
| 180.00 | 125.00 | 129.10 | 127.05 | % | 0.71 | 0 | 0 | 1.12 | 1.00 | 0.00 | 0.00 | 7/25/2025 4:00:03 PM EST | |||
| 185.00 | 120.00 | 123.95 | 121.98 | % | 0.66 | 0 | 0 | 1.07 | 1.00 | 0.00 | 0.00 | 7/25/2025 4:00:03 PM EST | |||
| 190.00 | 115.00 | 119.05 | 117.03 | % | 0.62 | 0 | 0 | 1.01 | 1.00 | 0.00 | 0.00 | 7/25/2025 4:00:03 PM EST | |||
| 195.00 | 110.10 | 114.05 | 112.08 | % | 0.57 | 0 | 0 | 0.98 | 1.00 | 0.00 | 0.00 | 7/25/2025 4:00:03 PM EST | |||
| 200.00 | 105.10 | 108.95 | 107.03 | % | 0.54 | 0 | 0 | 0.94 | 1.00 | 0.00 | 0.00 | 7/25/2025 4:00:03 PM EST | |||
| 205.00 | 100.10 | 104.00 | 102.05 | % | 0.50 | 0 | 0 | 0.89 | 1.00 | 0.00 | 0.00 | 7/25/2025 4:00:03 PM EST | |||
| 210.00 | 95.15 | 99.00 | 97.08 | % | 0.46 | 0 | 0 | 0.84 | 1.00 | 0.00 | 0.00 | 7/25/2025 4:00:03 PM EST | |||
| 215.00 | 90.10 | 94.00 | 92.05 | % | 0.43 | 0 | 0 | 0.81 | 1.00 | 0.00 | 0.00 | 7/25/2025 4:00:03 PM EST | |||
| 220.00 | 85.20 | 89.10 | 87.15 | % | 0.40 | 0 | 0 | 0.77 | 1.00 | 0.00 | 0.00 | 7/25/2025 4:00:03 PM EST | |||
| 225.00 | 80.20 | 84.25 | 82.23 | % | 0.37 | 0 | 0 | 0.72 | 1.00 | 0.00 | 0.00 | 7/25/2025 4:00:03 PM EST | |||
| 230.00 | 75.20 | 79.05 | 77.13 | % | 0.34 | 0 | 0 | 0.68 | 1.00 | 0.00 | 0.00 | 7/25/2025 4:00:03 PM EST | |||
| 235.00 | 70.25 | 74.05 | 72.15 | % | 0.31 | 0 | 0 | 0.64 | 1.00 | 0.00 | 0.00 | 7/25/2025 4:00:03 PM EST | |||
| 240.00 | 65.30 | 69.10 | 67.20 | % | 0.28 | 0 | 0 | 0.62 | 1.00 | 0.00 | 0.00 | 7/25/2025 4:00:03 PM EST | |||
| 245.00 | 60.05 | 64.50 | 62.28 | % | 0.25 | 0 | 0 | 0.58 | 1.00 | 0.00 | 0.00 | 7/25/2025 4:00:03 PM EST | |||
| 250.00 | 55.40 | 59.30 | 57.35 | % | 0.23 | 0 | 0 | 0.55 | 1.00 | 0.00 | 0.00 | 7/25/2025 4:00:03 PM EST | |||
| 255.00 | 50.40 | 54.55 | 52.48 | % | 0.21 | 0 | 0 | 0.52 | 0.99 | 0.00 | 0.00 | 7/25/2025 4:00:03 PM EST | |||
| 260.00 | 45.65 | 49.50 | 47.58 | % | 0.18 | 0 | 0 | 0.49 | 0.97 | 0.00 | -0.01 | 7/25/2025 4:00:03 PM EST | |||
| 265.00 | 40.75 | 44.65 | 42.70 | % | 0.16 | 0 | 0 | 0.45 | 0.95 | 0.00 | -0.02 | 7/25/2025 4:00:03 PM EST | |||
| 270.00 | 36.10 | 40.00 | 38.05 | % | 0.14 | 0 | 0 | 0.42 | 0.92 | 0.01 | -0.03 | 7/25/2025 4:00:03 PM EST | |||
| 275.00 | 31.40 | 35.50 | 33.45 | % | 0.12 | 0 | 0 | 0.36 | 0.88 | 0.01 | -0.05 | 7/25/2025 4:00:03 PM EST | |||
| 280.00 | 27.30 | 30.30 | 28.80 | % | 0.10 | 0 | 0 | 0.33 | 0.83 | 0.01 | -0.07 | 7/25/2025 4:00:03 PM EST | |||
| 285.00 | 23.00 | 25.85 | 24.43 | % | 0.09 | 0 | 0 | 0.31 | 0.78 | 0.01 | -0.08 | 7/25/2025 4:00:03 PM EST | |||
| 290.00 | 18.70 | 22.55 | 20.63 | % | 0.07 | 0 | 0 | 0.29 | 0.73 | 0.01 | -0.09 | 7/25/2025 4:00:03 PM EST | |||
| 295.00 | 14.60 | 18.85 | 16.73 | % | 0.06 | 0 | 0 | 0.28 | 0.66 | 0.01 | -0.10 | 7/25/2025 4:00:03 PM EST | |||
| 300.00 | 11.20 | 15.50 | 13.35 | % | 0.04 | 0 | 0 | 0.27 | 0.59 | 0.01 | -0.11 | 7/25/2025 4:00:03 PM EST | |||
| 305.00 | 8.25 | 12.50 | 10.38 | % | 0.03 | 0 | 0 | 0.26 | 0.51 | 0.02 | -0.11 | 7/25/2025 4:00:03 PM EST | |||
| 310.00 | 7.10 | 8.75 | 7.93 | 8.96 | 0.00 | 0.00% | 0.03 | 0 | 2 | 0.25 | 0.43 | 0.02 | -0.11 | 7/24/2025 | 7/25/2025 4:00:03 PM EST |
| 315.00 | 5.05 | 6.55 | 5.80 | 6.77 | 0.00 | 0.00% | 0.02 | 0 | 2 | 0.24 | 0.35 | 0.02 | -0.10 | 7/24/2025 | 7/25/2025 4:00:03 PM EST |
| 320.00 | 2.04 | 6.25 | 4.15 | % | 0.01 | 0 | 0 | 0.24 | 0.27 | 0.01 | -0.09 | 7/25/2025 4:00:03 PM EST | |||
| 325.00 | 0.72 | 4.95 | 2.84 | % | 0.01 | 0 | 0 | 0.23 | 0.20 | 0.01 | -0.08 | 7/25/2025 4:00:03 PM EST | |||
| 330.00 | 0.00 | 3.95 | 1.98 | % | 0.01 | 0 | 0 | 0.23 | 0.15 | 0.01 | -0.06 | 7/25/2025 4:00:03 PM EST | |||
| 335.00 | 0.00 | 1.84 | 0.92 | % | 0.00 | 0 | 0 | 0.24 | 0.11 | 0.01 | -0.05 | 7/25/2025 4:00:03 PM EST | |||
| 340.00 | 0.00 | 2.84 | 1.42 | % | 0.00 | 0 | 0 | 0.25 | 0.07 | 0.01 | -0.04 | 7/25/2025 4:00:03 PM EST | |||
| 345.00 | 0.00 | 2.56 | 1.28 | % | 0.00 | 0 | 0 | 0.33 | 0.05 | 0.01 | -0.03 | 7/25/2025 4:00:03 PM EST | |||
| 350.00 | 0.00 | 2.39 | 1.20 | % | 0.00 | 0 | 0 | 0.25 | 0.03 | 0.00 | -0.02 | 7/25/2025 4:00:03 PM EST | |||
| 355.00 | 0.00 | 2.29 | 1.15 | % | 0.00 | 0 | 0 | 0.36 | 0.02 | 0.00 | -0.02 | 7/25/2025 4:00:03 PM EST | |||
| 360.00 | 0.00 | 2.23 | 1.12 | % | 0.00 | 0 | 0 | 0.27 | 0.01 | 0.00 | -0.01 | 7/25/2025 4:00:03 PM EST | |||
| 365.00 | 0.00 | 2.19 | 1.10 | % | 0.00 | 0 | 0 | 0.30 | 0.01 | 0.00 | -0.01 | 7/25/2025 4:00:03 PM EST | |||
| 370.00 | 0.00 | 2.16 | 1.08 | % | 0.00 | 0 | 0 | 0.32 | 0.00 | 0.00 | 0.00 | 7/25/2025 4:00:03 PM EST | |||
| 375.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.37 | 0.00 | 0.00 | 0.00 | 7/25/2025 4:00:03 PM EST | |||
| 380.00 | 0.00 | 2.14 | 1.07 | % | 0.00 | 0 | 0 | 0.35 | 0.00 | 0.00 | 0.00 | 7/25/2025 4:00:03 PM EST | |||
| 385.00 | 0.00 | 2.14 | 1.07 | % | 0.00 | 0 | 0 | 0.34 | 0.00 | 0.00 | 0.00 | 7/25/2025 4:00:03 PM EST | |||
| 390.00 | 0.00 | 2.13 | 1.07 | % | 0.00 | 0 | 0 | 0.35 | 0.00 | 0.00 | 0.00 | 7/25/2025 4:00:03 PM EST | |||
| 395.00 | 0.00 | 2.13 | 1.07 | % | 0.00 | 0 | 0 | 0.36 | 0.00 | 0.00 | 0.00 | 7/25/2025 4:00:03 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 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 0.80 | 0.00 | 0.00 | 0.00 | 7/25/2025 4:00:03 PM EST | |||
| 175.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 0.82 | 0.00 | 0.00 | 0.00 | 7/25/2025 4:00:03 PM EST | |||
| 180.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 0.73 | 0.00 | 0.00 | 0.00 | 7/25/2025 4:00:03 PM EST | |||
| 185.00 | 0.00 | 0.74 | 0.37 | % | 0.00 | 0 | 0 | 0.70 | 0.00 | 0.00 | 0.00 | 7/25/2025 4:00:03 PM EST | |||
| 190.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 0.67 | 0.00 | 0.00 | 0.00 | 7/25/2025 4:00:03 PM EST | |||
| 195.00 | 0.00 | 0.76 | 0.38 | % | 0.00 | 0 | 0 | 0.64 | 0.00 | 0.00 | 0.00 | 7/25/2025 4:00:03 PM EST | |||
| 200.00 | 0.00 | 2.14 | 1.07 | % | 0.01 | 0 | 0 | 0.61 | 0.00 | 0.00 | 0.00 | 7/25/2025 4:00:03 PM EST | |||
| 205.00 | 0.00 | 2.14 | 1.07 | % | 0.01 | 0 | 0 | 0.58 | 0.00 | 0.00 | 0.00 | 7/25/2025 4:00:03 PM EST | |||
| 210.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.59 | 0.00 | 0.00 | 0.00 | 7/25/2025 4:00:03 PM EST | |||
| 215.00 | 0.00 | 2.16 | 1.08 | % | 0.01 | 0 | 0 | 0.52 | 0.00 | 0.00 | 0.00 | 7/25/2025 4:00:03 PM EST | |||
| 220.00 | 0.00 | 2.18 | 1.09 | % | 0.00 | 0 | 0 | 0.69 | 0.00 | 0.00 | 0.00 | 7/25/2025 4:00:03 PM EST | |||
| 225.00 | 0.00 | 2.20 | 1.10 | % | 0.00 | 0 | 0 | 0.47 | 0.00 | 0.00 | 0.00 | 7/25/2025 4:00:03 PM EST | |||
| 230.00 | 0.00 | 2.23 | 1.12 | % | 0.00 | 0 | 0 | 0.62 | 0.00 | 0.00 | 0.00 | 7/25/2025 4:00:03 PM EST | |||
| 235.00 | 0.00 | 0.90 | 0.45 | % | 0.00 | 0 | 0 | 0.42 | 0.00 | 0.00 | 0.00 | 7/25/2025 4:00:03 PM EST | |||
| 240.00 | 0.00 | 2.32 | 1.16 | % | 0.00 | 0 | 0 | 0.45 | 0.00 | 0.00 | 0.00 | 7/25/2025 4:00:03 PM EST | |||
| 245.00 | 0.00 | 2.39 | 1.20 | % | 0.00 | 0 | 0 | 0.38 | 0.00 | 0.00 | 0.00 | 7/25/2025 4:00:03 PM EST | |||
| 250.00 | 0.00 | 2.49 | 1.25 | % | 0.01 | 0 | 0 | 0.49 | 0.00 | 0.00 | 0.00 | 7/25/2025 4:00:03 PM EST | |||
| 255.00 | 0.00 | 2.62 | 1.31 | % | 0.01 | 0 | 0 | 0.46 | -0.01 | 0.00 | 0.00 | 7/25/2025 4:00:03 PM EST | |||
| 260.00 | 0.00 | 1.25 | 0.63 | % | 0.00 | 0 | 0 | 0.35 | -0.03 | 0.00 | -0.01 | 7/25/2025 4:00:03 PM EST | |||
| 265.00 | 0.00 | 2.65 | 1.33 | % | 0.01 | 0 | 0 | 0.38 | -0.05 | 0.00 | -0.02 | 7/25/2025 4:00:03 PM EST | |||
| 270.00 | 0.00 | 3.40 | 1.70 | % | 0.01 | 0 | 0 | 0.39 | -0.08 | 0.01 | -0.03 | 7/25/2025 4:00:03 PM EST | |||
| 275.00 | 0.00 | 2.46 | 1.23 | % | 0.00 | 0 | 0 | 0.30 | -0.12 | 0.01 | -0.05 | 7/25/2025 4:00:03 PM EST | |||
| 280.00 | 0.47 | 2.87 | 1.67 | 2.27 | % | 0.01 | 2 | 0 | 0.23 | -0.17 | 0.01 | -0.07 | 7/25/2025 | 7/25/2025 4:00:03 PM EST | |
| 285.00 | 1.35 | 3.70 | 2.53 | % | 0.01 | 0 | 0 | 0.23 | -0.22 | 0.01 | -0.08 | 7/25/2025 4:00:03 PM EST | |||
| 290.00 | 2.06 | 6.35 | 4.21 | % | 0.01 | 0 | 0 | 0.24 | -0.27 | 0.01 | -0.09 | 7/25/2025 4:00:03 PM EST | |||
| 295.00 | 3.45 | 7.70 | 5.58 | % | 0.02 | 0 | 0 | 0.24 | -0.34 | 0.01 | -0.10 | 7/25/2025 4:00:03 PM EST | |||
| 300.00 | 5.15 | 9.50 | 7.33 | % | 0.02 | 0 | 0 | 0.23 | -0.41 | 0.01 | -0.11 | 7/25/2025 4:00:03 PM EST | |||
| 305.00 | 8.70 | 10.30 | 9.50 | 8.92 | 0.00 | 0.00% | 0.03 | 0 | 2 | 0.23 | -0.49 | 0.02 | -0.11 | 7/24/2025 | 7/25/2025 4:00:03 PM EST |
| 310.00 | 11.00 | 12.95 | 11.98 | 11.28 | 0.00 | 0.00% | 0.04 | 0 | 2 | 0.22 | -0.57 | 0.02 | -0.11 | 7/24/2025 | 7/25/2025 4:00:03 PM EST |
| 315.00 | 13.10 | 17.00 | 15.05 | % | 0.05 | 0 | 0 | 0.21 | -0.65 | 0.02 | -0.10 | 7/25/2025 4:00:03 PM EST | |||
| 320.00 | 16.55 | 20.45 | 18.50 | % | 0.06 | 0 | 0 | 0.20 | -0.73 | 0.01 | -0.09 | 7/25/2025 4:00:03 PM EST | |||
| 325.00 | 20.30 | 24.40 | 22.35 | % | 0.07 | 0 | 0 | 0.19 | -0.80 | 0.01 | -0.08 | 7/25/2025 4:00:03 PM EST | |||
| 330.00 | 24.45 | 28.50 | 26.48 | % | 0.08 | 0 | 0 | 0.18 | -0.85 | 0.01 | -0.06 | 7/25/2025 4:00:03 PM EST | |||
| 335.00 | 28.70 | 32.90 | 30.80 | % | 0.09 | 0 | 0 | 0.29 | -0.89 | 0.01 | -0.05 | 7/25/2025 4:00:03 PM EST | |||
| 340.00 | 33.55 | 37.50 | 35.53 | % | 0.10 | 0 | 0 | 0.33 | -0.93 | 0.01 | -0.04 | 7/25/2025 4:00:03 PM EST | |||
| 345.00 | 38.35 | 42.10 | 40.23 | % | 0.12 | 0 | 0 | 0.35 | -0.95 | 0.01 | -0.03 | 7/25/2025 4:00:03 PM EST | |||
| 350.00 | 43.20 | 47.00 | 45.10 | % | 0.13 | 0 | 0 | 0.37 | -0.97 | 0.00 | -0.02 | 7/25/2025 4:00:03 PM EST | |||
| 355.00 | 48.00 | 51.95 | 49.98 | % | 0.14 | 0 | 0 | 0.40 | -0.98 | 0.00 | -0.02 | 7/25/2025 4:00:03 PM EST | |||
| 360.00 | 52.95 | 56.75 | 54.85 | % | 0.15 | 0 | 0 | 0.40 | -0.99 | 0.00 | -0.01 | 7/25/2025 4:00:03 PM EST | |||
| 365.00 | 57.85 | 61.75 | 59.80 | % | 0.16 | 0 | 0 | 0.43 | -0.99 | 0.00 | -0.01 | 7/25/2025 4:00:03 PM EST | |||
| 370.00 | 62.75 | 66.80 | 64.78 | % | 0.18 | 0 | 0 | 0.46 | -1.00 | 0.00 | 0.00 | 7/25/2025 4:00:03 PM EST | |||
| 375.00 | 67.85 | 72.00 | 69.93 | % | 0.19 | 0 | 0 | 0.49 | -1.00 | 0.00 | 0.00 | 7/25/2025 4:00:03 PM EST | |||
| 380.00 | 72.75 | 76.75 | 74.75 | % | 0.20 | 0 | 0 | 0.48 | -1.00 | 0.00 | 0.00 | 7/25/2025 4:00:03 PM EST | |||
| 385.00 | 77.55 | 81.60 | 79.58 | % | 0.21 | 0 | 0 | 0.50 | -1.00 | 0.00 | 0.00 | 7/25/2025 4:00:03 PM EST | |||
| 390.00 | 82.80 | 86.70 | 84.75 | % | 0.22 | 0 | 0 | 0.52 | -1.00 | 0.00 | 0.00 | 7/25/2025 4:00:03 PM EST | |||
| 395.00 | 87.75 | 91.60 | 89.68 | % | 0.23 | 0 | 0 | 0.55 | -1.00 | 0.00 | 0.00 | 7/25/2025 4:00:03 PM EST |