Options Chain for AMGEN INC COM (AMGN) - $283.09 as of 5/30/2025 5:03:33 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 170.00 | 116.00 | 120.15 | % | 0 | 0 | 2.27 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:53 PM EST | |||
| 175.00 | 111.65 | 115.15 | % | 0 | 0 | 2.22 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:53 PM EST | |||
| 180.00 | 106.60 | 110.15 | % | 0 | 0 | 2.11 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:53 PM EST | |||
| 185.00 | 101.00 | 105.15 | % | 0 | 0 | 1.94 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:53 PM EST | |||
| 190.00 | 96.05 | 100.15 | % | 0 | 0 | 1.87 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:53 PM EST | |||
| 195.00 | 91.65 | 95.10 | % | 0 | 0 | 1.77 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:53 PM EST | |||
| 200.00 | 86.65 | 90.20 | 72.92 | 0.00 | 0.00% | 0 | 1 | 1.71 | 1.00 | 0.00 | 0.00 | 5/19/2025 | 5/30/2025 3:59:53 PM EST |
| 205.00 | 81.65 | 85.15 | % | 0 | 0 | 1.40 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:53 PM EST | |||
| 210.00 | 76.65 | 80.15 | % | 0 | 0 | 1.47 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:53 PM EST | |||
| 215.00 | 71.65 | 75.15 | % | 0 | 0 | 1.43 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:53 PM EST | |||
| 220.00 | 66.65 | 70.20 | % | 0 | 0 | 1.34 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:53 PM EST | |||
| 225.00 | 61.65 | 65.05 | % | 0 | 0 | 1.26 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:53 PM EST | |||
| 230.00 | 56.70 | 60.20 | % | 0 | 0 | 1.14 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:53 PM EST | |||
| 235.00 | 51.70 | 55.25 | 37.44 | 0.00 | 0.00% | 0 | 1 | 0.93 | 1.00 | 0.00 | 0.00 | 5/16/2025 | 5/30/2025 3:59:53 PM EST |
| 240.00 | 46.70 | 50.25 | % | 0 | 0 | 0.95 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:53 PM EST | |||
| 245.00 | 41.70 | 45.25 | % | 0 | 0 | 0.67 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:53 PM EST | |||
| 247.50 | 39.25 | 42.75 | % | 0 | 0 | 0.63 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:53 PM EST | |||
| 250.00 | 36.75 | 40.25 | 26.77 | 0.00 | 0.00% | 0 | 1 | 0.78 | 1.00 | 0.00 | -0.01 | 5/7/2025 | 5/30/2025 3:59:53 PM EST |
| 252.50 | 34.30 | 37.75 | % | 0 | 0 | 0.57 | 1.00 | 0.00 | -0.02 | 5/30/2025 3:59:53 PM EST | |||
| 255.00 | 31.75 | 35.30 | 25.00 | 0.00 | 0.00% | 0 | 3 | 0.54 | 0.99 | 0.00 | -0.05 | 5/5/2025 | 5/30/2025 3:59:53 PM EST |
| 257.50 | 29.30 | 32.85 | % | 0 | 0 | 0.64 | 0.98 | 0.00 | -0.13 | 5/30/2025 3:59:53 PM EST | |||
| 260.00 | 26.90 | 29.00 | 28.30 | +4.50 | +18.91% | 3 | 51 | 0.52 | 0.97 | 0.00 | -0.14 | 5/30/2025 | 5/30/2025 3:59:53 PM EST |
| 262.50 | 24.35 | 27.90 | % | 0 | 0 | 0.51 | 0.96 | 0.01 | -0.15 | 5/30/2025 3:59:53 PM EST | |||
| 265.00 | 21.90 | 25.45 | 21.19 | +4.13 | +24.21% | 2 | 8 | 0.44 | 0.94 | 0.01 | -0.19 | 5/30/2025 | 5/30/2025 3:59:53 PM EST |
| 267.50 | 19.45 | 23.00 | 9.05 | 0.00 | 0.00% | 0 | 6 | 0.44 | 0.93 | 0.01 | -0.20 | 5/23/2025 | 5/30/2025 3:59:53 PM EST |
| 270.00 | 17.85 | 20.75 | 18.38 | +4.48 | +32.23% | 13 | 37 | 0.44 | 0.92 | 0.01 | -0.21 | 5/30/2025 | 5/30/2025 3:59:53 PM EST |
| 272.50 | 14.65 | 18.15 | 15.40 | +3.50 | +29.42% | 3 | 6 | 0.41 | 0.90 | 0.01 | -0.23 | 5/30/2025 | 5/30/2025 3:59:53 PM EST |
| 275.00 | 13.30 | 14.35 | 13.67 | +3.67 | +36.70% | 28 | 83 | 0.37 | 0.88 | 0.02 | -0.24 | 5/30/2025 | 5/30/2025 3:59:53 PM EST |
| 277.50 | 10.90 | 13.25 | 11.56 | +3.31 | +40.13% | 8 | 16 | 0.25 | 0.85 | 0.02 | -0.25 | 5/30/2025 | 5/30/2025 3:59:53 PM EST |
| 280.00 | 9.20 | 11.00 | 9.53 | +2.53 | +36.15% | 26 | 187 | 0.27 | 0.81 | 0.03 | -0.26 | 5/30/2025 | 5/30/2025 3:59:53 PM EST |
| 282.50 | 6.80 | 7.90 | 7.05 | +1.50 | +27.03% | 15 | 57 | 0.20 | 0.75 | 0.03 | -0.27 | 5/30/2025 | 5/30/2025 3:59:53 PM EST |
| 285.00 | 5.50 | 6.20 | 5.78 | +1.67 | +40.64% | 117 | 172 | 0.23 | 0.67 | 0.04 | -0.29 | 5/30/2025 | 5/30/2025 3:59:53 PM EST |
| 287.50 | 4.05 | 4.60 | 3.30 | +0.10 | +3.13% | 140 | 40 | 0.23 | 0.57 | 0.04 | -0.30 | 5/30/2025 | 5/30/2025 3:59:53 PM EST |
| 290.00 | 2.95 | 3.25 | 3.25 | +0.81 | +33.20% | 545 | 2,759 | 0.23 | 0.46 | 0.04 | -0.29 | 5/30/2025 | 5/30/2025 3:59:53 PM EST |
| 292.50 | 1.91 | 2.24 | 2.49 | +0.89 | +55.63% | 251 | 27 | 0.22 | 0.36 | 0.04 | -0.27 | 5/30/2025 | 5/30/2025 3:59:53 PM EST |
| 295.00 | 1.02 | 1.53 | 1.37 | +0.26 | +23.43% | 95 | 213 | 0.22 | 0.26 | 0.03 | -0.23 | 5/30/2025 | 5/30/2025 3:59:53 PM EST |
| 297.50 | 0.74 | 0.99 | 0.91 | +0.12 | +15.19% | 25 | 5 | 0.23 | 0.19 | 0.03 | -0.19 | 5/30/2025 | 5/30/2025 3:59:53 PM EST |
| 300.00 | 0.43 | 0.72 | 0.56 | -0.04 | -6.67% | 60 | 37 | 0.23 | 0.13 | 0.02 | -0.15 | 5/30/2025 | 5/30/2025 3:59:53 PM EST |
| 305.00 | 0.17 | 0.28 | 0.21 | -0.07 | -25.00% | 53 | 51 | 0.24 | 0.06 | 0.01 | -0.09 | 5/30/2025 | 5/30/2025 3:59:53 PM EST |
| 310.00 | 0.03 | 0.15 | 0.08 | +0.03 | +60.00% | 109 | 140 | 0.25 | 0.03 | 0.01 | -0.05 | 5/30/2025 | 5/30/2025 3:59:53 PM EST |
| 315.00 | 0.00 | 2.18 | 0.58 | 0.00 | 0.00% | 0 | 16 | 0.45 | 0.01 | 0.00 | -0.01 | 5/27/2025 | 5/30/2025 3:59:53 PM EST |
| 320.00 | 0.00 | 2.16 | 0.25 | 0.00 | 0.00% | 0 | 14 | 0.70 | 0.00 | 0.00 | 0.00 | 5/6/2025 | 5/30/2025 3:59:53 PM EST |
| 325.00 | 0.00 | 2.15 | 0.75 | 0.00 | 0.00% | 0 | 4 | 0.76 | 0.00 | 0.00 | 0.00 | 5/1/2025 | 5/30/2025 3:59:53 PM EST |
| 330.00 | 0.00 | 1.00 | 0.59 | 0.00 | 0.00% | 0 | 5 | 0.68 | 0.00 | 0.00 | 0.00 | 5/1/2025 | 5/30/2025 3:59:53 PM EST |
| 335.00 | 0.00 | 2.14 | % | 0 | 0 | 0.89 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:53 PM EST | |||
| 340.00 | 0.00 | 0.01 | 0.30 | 0.00 | 0.00% | 0 | 1 | 0.95 | 0.00 | 0.00 | 0.00 | 4/30/2025 | 5/30/2025 3:59:53 PM EST |
| 345.00 | 0.00 | 2.13 | % | 0 | 0 | 1.01 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:53 PM EST | |||
| 350.00 | 0.00 | 2.13 | 0.23 | 0.00 | 0.00% | 0 | 2 | 1.07 | 0.00 | 0.00 | 0.00 | 4/29/2025 | 5/30/2025 3:59:53 PM EST |
| 355.00 | 0.00 | 2.13 | % | 0 | 0 | 1.12 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:53 PM EST | |||
| 360.00 | 0.00 | 0.05 | 0.01 | 0.00 | 0.00% | 0 | 1 | 0.63 | 0.00 | 0.00 | 0.00 | 5/7/2025 | 5/30/2025 3:59:53 PM EST |
| 365.00 | 0.00 | 2.13 | % | 0 | 0 | 1.23 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:53 PM EST | |||
| 370.00 | 0.00 | 2.13 | % | 0 | 0 | 1.28 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:53 PM EST | |||
| 375.00 | 0.00 | 2.13 | % | 0 | 0 | 1.33 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:53 PM EST | |||
| 380.00 | 0.00 | 2.13 | % | 0 | 0 | 1.38 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:53 PM EST | |||
| 385.00 | 0.00 | 2.13 | % | 0 | 0 | 1.43 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:53 PM EST | |||
| 390.00 | 0.00 | 2.13 | % | 0 | 0 | 1.48 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:53 PM EST | |||
| 395.00 | 0.00 | 2.13 | % | 0 | 0 | 1.52 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:53 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 | 2.13 | % | 0 | 0 | 2.57 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:53 PM EST | |||
| 175.00 | 0.00 | 2.13 | % | 0 | 0 | 2.45 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:53 PM EST | |||
| 180.00 | 0.00 | 2.13 | % | 0 | 0 | 2.37 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:53 PM EST | |||
| 185.00 | 0.00 | 2.13 | % | 0 | 0 | 2.22 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:53 PM EST | |||
| 190.00 | 0.00 | 2.13 | % | 0 | 0 | 2.07 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:53 PM EST | |||
| 195.00 | 0.00 | 2.13 | % | 0 | 0 | 1.96 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:53 PM EST | |||
| 200.00 | 0.00 | 2.13 | % | 0 | 0 | 1.90 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:53 PM EST | |||
| 205.00 | 0.00 | 2.13 | 0.71 | 0.00 | 0.00% | 0 | 1 | 1.76 | 0.00 | 0.00 | 0.00 | 4/30/2025 | 5/30/2025 3:59:53 PM EST |
| 210.00 | 0.00 | 2.13 | 0.83 | 0.00 | 0.00% | 0 | 5 | 1.70 | 0.00 | 0.00 | 0.00 | 5/19/2025 | 5/30/2025 3:59:53 PM EST |
| 215.00 | 0.00 | 2.13 | % | 0 | 0 | 1.56 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:53 PM EST | |||
| 220.00 | 0.00 | 1.47 | 0.20 | 0.00 | 0.00% | 0 | 1 | 1.39 | 0.00 | 0.00 | 0.00 | 5/27/2025 | 5/30/2025 3:59:53 PM EST |
| 225.00 | 0.00 | 2.14 | 0.92 | 0.00 | 0.00% | 0 | 3 | 1.41 | 0.00 | 0.00 | 0.00 | 5/19/2025 | 5/30/2025 3:59:53 PM EST |
| 230.00 | 0.00 | 1.49 | 0.10 | 0.00 | 0.00% | 0 | 25 | 1.13 | 0.00 | 0.00 | 0.00 | 5/27/2025 | 5/30/2025 3:59:53 PM EST |
| 235.00 | 0.00 | 0.57 | 1.56 | 0.00 | 0.00% | 0 | 1 | 0.81 | 0.00 | 0.00 | 0.00 | 5/14/2025 | 5/30/2025 3:59:53 PM EST |
| 240.00 | 0.03 | 0.44 | 0.05 | -0.20 | -80.00% | 10 | 15 | 0.59 | 0.00 | 0.00 | 0.00 | 5/30/2025 | 5/30/2025 3:59:53 PM EST |
| 245.00 | 0.00 | 0.59 | 0.15 | +0.05 | +50.00% | 7 | 26 | 0.55 | 0.00 | 0.00 | 0.00 | 5/30/2025 | 5/30/2025 3:59:53 PM EST |
| 247.50 | 0.00 | 2.18 | 0.72 | 0.00 | 0.00% | 0 | 23 | 0.99 | 0.00 | 0.00 | 0.00 | 5/23/2025 | 5/30/2025 3:59:53 PM EST |
| 250.00 | 0.05 | 0.28 | 0.17 | +0.01 | +6.25% | 11 | 62 | 0.51 | 0.00 | 0.00 | -0.01 | 5/30/2025 | 5/30/2025 3:59:53 PM EST |
| 252.50 | 0.00 | 2.23 | % | 0 | 0 | 0.62 | 0.00 | 0.00 | -0.02 | 5/30/2025 3:59:53 PM EST | |||
| 255.00 | 0.01 | 1.57 | 0.42 | +0.16 | +61.54% | 10 | 104 | 0.51 | -0.01 | 0.00 | -0.05 | 5/30/2025 | 5/30/2025 3:59:53 PM EST |
| 257.50 | 0.01 | 0.56 | 0.15 | -0.32 | -68.09% | 16 | 19 | 0.45 | -0.02 | 0.00 | -0.13 | 5/30/2025 | 5/30/2025 3:59:53 PM EST |
| 260.00 | 0.01 | 0.87 | 0.16 | -0.44 | -73.34% | 15 | 278 | 0.47 | -0.03 | 0.00 | -0.14 | 5/30/2025 | 5/30/2025 3:59:53 PM EST |
| 262.50 | 0.02 | 0.90 | 0.22 | -0.65 | -74.72% | 5 | 35 | 0.46 | -0.04 | 0.01 | -0.15 | 5/30/2025 | 5/30/2025 3:59:53 PM EST |
| 265.00 | 0.07 | 0.64 | 0.32 | -0.43 | -57.34% | 15 | 945 | 0.37 | -0.06 | 0.01 | -0.19 | 5/30/2025 | 5/30/2025 3:59:53 PM EST |
| 267.50 | 0.17 | 0.67 | 0.30 | -0.45 | -60.00% | 10 | 104 | 0.36 | -0.07 | 0.01 | -0.20 | 5/30/2025 | 5/30/2025 3:59:53 PM EST |
| 270.00 | 0.24 | 0.41 | 0.39 | -0.66 | -62.86% | 26 | 82 | 0.32 | -0.08 | 0.01 | -0.21 | 5/30/2025 | 5/30/2025 3:59:53 PM EST |
| 272.50 | 0.39 | 0.54 | 0.58 | -1.40 | -70.71% | 15 | 938 | 0.31 | -0.10 | 0.01 | -0.23 | 5/30/2025 | 5/30/2025 3:59:53 PM EST |
| 275.00 | 0.54 | 0.74 | 0.65 | -1.29 | -66.50% | 25 | 626 | 0.29 | -0.12 | 0.02 | -0.24 | 5/30/2025 | 5/30/2025 3:59:53 PM EST |
| 277.50 | 0.74 | 1.04 | 0.95 | -1.58 | -62.46% | 55 | 102 | 0.28 | -0.15 | 0.02 | -0.25 | 5/30/2025 | 5/30/2025 3:59:53 PM EST |
| 280.00 | 1.21 | 1.44 | 1.30 | -2.32 | -64.09% | 27 | 29 | 0.28 | -0.19 | 0.03 | -0.26 | 5/30/2025 | 5/30/2025 3:59:53 PM EST |
| 282.50 | 1.62 | 2.08 | 1.81 | -2.64 | -59.33% | 38 | 10 | 0.27 | -0.25 | 0.03 | -0.27 | 5/30/2025 | 5/30/2025 3:59:53 PM EST |
| 285.00 | 2.38 | 2.84 | 2.60 | -2.95 | -53.16% | 51 | 41 | 0.27 | -0.33 | 0.04 | -0.29 | 5/30/2025 | 5/30/2025 3:59:53 PM EST |
| 287.50 | 3.20 | 3.85 | 3.65 | -3.50 | -48.96% | 298 | 5 | 0.26 | -0.43 | 0.04 | -0.30 | 5/30/2025 | 5/30/2025 3:59:53 PM EST |
| 290.00 | 4.60 | 6.00 | 4.55 | -4.30 | -48.59% | 14 | 14 | 0.26 | -0.54 | 0.04 | -0.29 | 5/30/2025 | 5/30/2025 3:59:53 PM EST |
| 292.50 | 5.80 | 6.65 | 6.43 | -5.65 | -46.78% | 3 | 6 | 0.25 | -0.64 | 0.04 | -0.27 | 5/30/2025 | 5/30/2025 3:59:53 PM EST |
| 295.00 | 7.70 | 8.45 | 8.50 | -5.15 | -37.73% | 35 | 11 | 0.26 | -0.74 | 0.03 | -0.23 | 5/30/2025 | 5/30/2025 3:59:53 PM EST |
| 297.50 | 9.05 | 10.60 | % | 0 | 0 | 0.24 | -0.81 | 0.03 | -0.19 | 5/30/2025 3:59:53 PM EST | |||
| 300.00 | 11.25 | 12.80 | 12.44 | -5.56 | -30.89% | 1 | 8 | 0.24 | -0.87 | 0.02 | -0.15 | 5/30/2025 | 5/30/2025 3:59:53 PM EST |
| 305.00 | 15.10 | 18.55 | % | 0 | 0 | 0.50 | -0.94 | 0.01 | -0.09 | 5/30/2025 3:59:53 PM EST | |||
| 310.00 | 20.45 | 23.40 | % | 0 | 0 | 0.56 | -0.97 | 0.01 | -0.05 | 5/30/2025 3:59:53 PM EST | |||
| 315.00 | 25.45 | 28.50 | 36.75 | 0.00 | 0.00% | 0 | 0 | 0.63 | -0.99 | 0.00 | -0.01 | 4/28/2025 | 5/30/2025 3:59:53 PM EST |
| 320.00 | 29.75 | 33.60 | 48.00 | 0.00 | 0.00% | 0 | 0 | 0.71 | -1.00 | 0.00 | 0.00 | 5/21/2025 | 5/30/2025 3:59:53 PM EST |
| 325.00 | 35.10 | 38.50 | % | 0 | 0 | 0.79 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:53 PM EST | |||
| 330.00 | 40.10 | 43.50 | % | 0 | 0 | 0.86 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:53 PM EST | |||
| 335.00 | 45.00 | 48.50 | % | 0 | 0 | 0.92 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:53 PM EST | |||
| 340.00 | 50.00 | 53.50 | % | 0 | 0 | 0.98 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:53 PM EST | |||
| 345.00 | 55.00 | 58.50 | % | 0 | 0 | 1.04 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:53 PM EST | |||
| 350.00 | 60.10 | 63.50 | % | 0 | 0 | 1.10 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:53 PM EST | |||
| 355.00 | 65.05 | 68.50 | % | 0 | 0 | 1.16 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:53 PM EST | |||
| 360.00 | 70.00 | 73.50 | % | 0 | 0 | 1.21 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:53 PM EST | |||
| 365.00 | 75.00 | 78.50 | % | 0 | 0 | 1.27 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:53 PM EST | |||
| 370.00 | 80.00 | 83.50 | % | 0 | 0 | 1.31 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:53 PM EST | |||
| 375.00 | 85.00 | 88.50 | % | 0 | 0 | 1.37 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:53 PM EST | |||
| 380.00 | 90.00 | 93.50 | % | 0 | 0 | 1.42 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:53 PM EST | |||
| 385.00 | 95.05 | 98.50 | % | 0 | 0 | 1.47 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:53 PM EST | |||
| 390.00 | 99.90 | 103.50 | % | 0 | 0 | 1.52 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:53 PM EST | |||
| 395.00 | 105.00 | 108.50 | % | 0 | 0 | 1.57 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:53 PM EST |