AMGN option chain Amgen Inc.
Cboe delayed options data · as of 15:33 UTC
Each row is one strike. The left half is the call, the right half the put. Bid/ask are what buyers and sellers currently quote; volume is contracts traded this session; open interest is standing contracts. The highlighted row sits closest to the stock price.
This expiration prices a move of about ±4.3% (408.38–445.33) · ATM IV 30.8% · P/C open interest 0.68
| CALLS | Strike | PUTS | ||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Bid | Ask | Vol | OIThe number of option contracts currently outstanding at a strike or expiration. High open interest shows where positions are concentrated. | IV | ΔModel sensitivity of an option's price to a $1 move in the stock; also used as a rough moneyness scale (a 25-delta option is well out of the money). | Γ | Θ | Bid | Ask | Vol | OI | IV | Δ | Γ | Θ | |
| 205.70 | 209.10 | 146.8% | 1.00 | 0.0001 | -0.001 | 220 | 0 | 4.30 | 223.2% | -0.00 | 0.0001 | -0.025 | ||||
| 200.70 | 204.15 | 144.2% | 1.00 | 0.0001 | -0.002 | 225 | 0 | 4.30 | 216.6% | -0.00 | 0.0001 | -0.025 | ||||
| 195.65 | 199.15 | 135.3% | 1.00 | 0.0001 | -0.004 | 230 | 0 | 4.30 | 210.1% | -0.00 | 0.0001 | -0.026 | ||||
| 190.75 | 194.15 | 136.0% | 1.00 | 0.0001 | -0.005 | 235 | 0 | 4.30 | 203.8% | -0.00 | 0.0001 | -0.027 | ||||
| 185.75 | 189.15 | 130.7% | 1.00 | 0.0001 | -0.006 | 240 | 0 | 4.30 | 197.5% | -0.00 | 0.0001 | -0.028 | ||||
| 180.60 | 184.15 | 113.9% | 1.00 | 0.0001 | -0.008 | 245 | 0 | 4.30 | 191.5% | -0.00 | 0.0001 | -0.029 | ||||
| 175.75 | 179.15 | 120.3% | 1.00 | 0.0001 | -0.009 | 250 | 0 | 4.30 | 185.5% | -0.00 | 0.0001 | -0.029 | ||||
| 170.65 | 174.20 | 111.9% | 1.00 | 0.0001 | -0.011 | 255 | 0 | 4.30 | 1 | 179.6% | -0.00 | 0.0001 | -0.030 | |||
| 165.65 | 169.20 | 106.8% | 1.00 | 0.0001 | -0.012 | 260 | 0 | 4.30 | 173.8% | -0.00 | 0.0001 | -0.031 | ||||
| 160.80 | 164.20 | 110.6% | 1.00 | 0.0001 | -0.014 | 265 | 0 | 4.30 | 168.2% | -0.00 | 0.0001 | -0.032 | ||||
| 155.80 | 159.20 | 105.9% | 1.00 | 0.0001 | -0.015 | 270 | 0 | 4.30 | 162.6% | -0.00 | 0.0001 | -0.034 | ||||
| 150.50 | 154.20 | 1.00 | 0.0002 | -0.017 | 275 | 0 | 4.30 | 157.1% | -0.00 | 0.0002 | -0.035 | |||||
| 145.80 | 149.25 | 98.9% | 1.00 | 0.0002 | -0.019 | 280 | 0 | 4.30 | 151.7% | -0.00 | 0.0002 | -0.036 | ||||
| 140.55 | 144.25 | 69.7% | 0.99 | 0.0002 | -0.021 | 285 | 0 | 4.30 | 146.4% | -0.00 | 0.0002 | -0.037 | ||||
| 135.30 | 139.25 | 0.99 | 0.0002 | -0.023 | 290 | 0 | 4.30 | 141.2% | -0.01 | 0.0002 | -0.039 | |||||
| 130.65 | 134.25 | 76.3% | 0.99 | 0.0002 | -0.025 | 295 | 0 | 4.30 | 136.0% | -0.01 | 0.0002 | -0.041 | ||||
| 125.60 | 129.25 | 60.6% | 0.99 | 0.0003 | -0.028 | 300 | 0 | 0.4900 | 90.5% | -0.01 | 0.0003 | -0.042 | ||||
| 120.70 | 124.30 | 74.7% | 0.99 | 0.0003 | -0.030 | 305 | 0 | 4.30 | 1 | 125.9% | -0.01 | 0.0003 | -0.044 | |||
| 115.80 | 119.30 | 75.2% | 0.99 | 0.0004 | -0.033 | 310 | 0 | 0.5300 | 224 | 83.9% | -0.01 | 0.0004 | -0.046 | |||
| 110.85 | 114.30 | 73.0% | 0.99 | 0.0004 | -0.036 | 315 | 0 | 4.30 | 8 | 116.0% | -0.01 | 0.0004 | -0.049 | |||
| 105.90 | 109.30 | 70.7% | 0.99 | 0.0004 | -0.039 | 320 | 0 | 4.30 | 21 | 111.1% | -0.01 | 0.0004 | -0.051 | |||
| 100.65 | 104.35 | 57.6% | 0.99 | 0.0005 | -0.042 | 325 | 0 | 0.7600 | 6 | 76.9% | -0.01 | 0.0005 | -0.054 | |||
| 95.45 | 99.35 | 0.99 | 0.0006 | -0.045 | 330 | 0 | 4.35 | 17 | 101.8% | -0.01 | 0.0006 | -0.057 | ||||
| 90.80 | 94.35 | 57.5% | 0.99 | 0.0007 | -0.049 | 335 | 0 | 4.35 | 99 | 97.1% | -0.01 | 0.0007 | -0.060 | |||
| 85.95 | 89.40 | 59.3% | 0.99 | 0.0008 | -0.054 | 340 | 0 | 4.35 | 74 | 92.4% | -0.01 | 0.0008 | -0.064 | |||
| 80.90 | 84.40 | 54.4% | 0.98 | 0.0009 | -0.059 | 345 | 0 | 4.35 | 4 | 87.8% | -0.02 | 0.0009 | -0.068 | |||
| 75.90 | 79.40 | 2 | 50.8% | 0.98 | 0.0010 | -0.064 | 350 | 0 | 4.35 | 5 | 83.1% | -0.02 | 0.0010 | -0.073 | ||
| 70.80 | 74.45 | 46.0% | 0.98 | 0.0012 | -0.070 | 355 | 0 | 4.35 | 4 | 78.5% | -0.02 | 0.0012 | -0.078 | |||
| 66.00 | 69.45 | 46.7% | 0.98 | 0.0015 | -0.077 | 360 | 0 | 4.40 | 124 | 74.2% | -0.02 | 0.0015 | -0.085 | |||
| 61.30 | 64.50 | 18 | 47.7% | 0.97 | 0.0017 | -0.085 | 365 | 0 | 3.60 | 31 | 66.1% | -0.03 | 0.0018 | -0.092 | ||
| 56.25 | 59.50 | 6 | 43.5% | 0.97 | 0.0021 | -0.094 | 370 | 0.0500 | 0.8200 | 3 | 45 | 45.6% | -0.03 | 0.0021 | -0.101 | |
| 51.25 | 54.60 | 2 | 40.9% | 0.96 | 0.0026 | -0.105 | 375 | 0.0200 | 1.45 | 2 | 120 | 46.5% | -0.04 | 0.0026 | -0.111 | |
| 46.50 | 49.65 | 8 | 39.8% | 0.95 | 0.0032 | -0.118 | 380 | 0.0500 | 1.47 | 28 | 43.0% | -0.05 | 0.0032 | -0.124 | ||
| 41.30 | 44.80 | 7 | 35.7% | 0.94 | 0.0039 | -0.135 | 385 | 0.1100 | 1.50 | 33 | 39.7% | -0.06 | 0.0040 | -0.140 | ||
| 38.95 | 42.40 | 35.5% | 0.94 | 0.0044 | -0.144 | 387.5 | 0 | 3.90 | 47.4% | -0.06 | 0.0044 | -0.150 | ||||
| 36.50 | 40.00 | 2 | 34.4% | 0.93 | 0.0050 | -0.155 | 390 | 0.2300 | 1.60 | 29 | 36.9% | -0.07 | 0.0050 | -0.161 | ||
| 34.25 | 37.65 | 34.5% | 0.92 | 0.0056 | -0.168 | 392.5 | 0.0400 | 4.50 | 8 | 45.0% | -0.08 | 0.0056 | -0.173 | |||
| 31.85 | 35.50 | 49 | 34.5% | 0.91 | 0.0063 | -0.182 | 395 | 0.2600 | 3.10 | 22 | 38.8% | -0.09 | 0.0064 | -0.187 | ||
| 29.65 | 33.00 | 33.5% | 0.89 | 0.0071 | -0.198 | 397.5 | 0.3300 | 4.55 | 41.2% | -0.11 | 0.0072 | -0.203 | ||||
| 27.55 | 30.80 | 99 | 33.8% | 0.88 | 0.0080 | -0.215 | 400 | 0.7800 | 1.50 | 34 | 30.6% | -0.12 | 0.0081 | -0.220 | ||
| 25.30 | 28.50 | 16 | 32.9% | 0.86 | 0.0091 | -0.235 | 402.5 | 0.7100 | 4.90 | 6 | 38.4% | -0.14 | 0.0091 | -0.240 | ||
| 23.20 | 26.50 | 160 | 33.1% | 0.84 | 0.0101 | -0.257 | 405 | 1.51 | 2.36 | 13 | 44 | 31.3% | -0.16 | 0.0102 | -0.262 | |
| 20.95 | 24.50 | 2 | 3 | 32.5% | 0.81 | 0.0113 | -0.280 | 407.5 | 1.50 | 2.84 | 3 | 3 | 30.1% | -0.19 | 0.0114 | -0.284 |
| 19.05 | 22.50 | 61 | 32.4% | 0.79 | 0.0124 | -0.303 | 410 | 1.35 | 3.85 | 38 | 29.7% | -0.22 | 0.0125 | -0.308 | ||
| 17.00 | 20.50 | 11 | 31.7% | 0.75 | 0.0136 | -0.326 | 412.5 | 3.20 | 4.20 | 4 | 3 | 31.8% | -0.25 | 0.0137 | -0.331 | |
| 15.25 | 18.50 | 2 | 184 | 31.4% | 0.72 | 0.0146 | -0.347 | 415 | 3.20 | 4.60 | 4 | 23 | 29.8% | -0.28 | 0.0148 | -0.352 |
| 13.90 | 17.00 | 10 | 32.4% | 0.68 | 0.0156 | -0.366 | 417.5 | 3.80 | 5.85 | 3 | 30.3% | -0.32 | 0.0158 | -0.371 | ||
| 12.20 | 15.50 | 46 | 32.3% | 0.64 | 0.0164 | -0.382 | 420 | 5.10 | 6.15 | 20 | 32 | 30.0% | -0.36 | 0.0166 | -0.387 | |
| 10.45 | 12.90 | 5 | 29.9% | 0.60 | 0.0171 | -0.395 | 422.5 | 5.35 | 7.40 | 1 | 3 | 29.1% | -0.40 | 0.0173 | -0.399 | |
| 9.55 | 11.50 | 87 | 30.7% | 0.56 | 0.0176 | -0.402 | 425 | 7.20 | 8.35 | 5 | 2 | 30.1% | -0.45 | 0.0177 | -0.407 | |
| 8.40 | 10.25 | 5 | 31.0% | 0.51 | 0.0178 | -0.405 | 427.5 | 8.40 | 9.90 | 7 | 30.6% | -0.49 | 0.0180 | -0.409 | ||
| 7.20 | 9.05 | 2 | 64 | 30.9% | 0.47 | 0.0178 | -0.403 | 430 | 8.95 | 11.30 | 1 | 11 | 29.4% | -0.54 | 0.0180 | -0.407 |
| 6.05 | 8.10 | 9 | 31.0% | 0.42 | 0.0176 | -0.396 | 432.5 | 11.10 | 12.95 | 1 | 1 | 30.9% | -0.58 | 0.0178 | -0.399 | |
| 5.60 | 6.15 | 6 | 83 | 30.1% | 0.38 | 0.0171 | -0.384 | 435 | 11.10 | 14.65 | 20 | 28.5% | -0.62 | 0.0173 | -0.387 | |
| 4.45 | 5.95 | 3 | 30.8% | 0.34 | 0.0165 | -0.368 | 437.5 | 13.15 | 15.90 | 14 | 28.4% | -0.67 | 0.0167 | -0.371 | ||
| 3.70 | 5.40 | 3 | 125 | 31.3% | 0.30 | 0.0156 | -0.350 | 440 | 15.25 | 18.15 | 11 | 30.0% | -0.70 | 0.0158 | -0.352 | |
| 3.00 | 4.70 | 31.2% | 0.27 | 0.0147 | -0.329 | 442.5 | 16.40 | 19.85 | 2 | 28.2% | -0.74 | 0.0149 | -0.332 | |||
| 2.50 | 3.70 | 41 | 30.6% | 0.23 | 0.0136 | -0.308 | 445 | 18.75 | 22.10 | 29.7% | -0.77 | 0.0138 | -0.311 | |||
| 1.97 | 3.55 | 1 | 1 | 31.4% | 0.21 | 0.0125 | -0.287 | 447.5 | 20.30 | 24.10 | 4 | 28.5% | -0.80 | 0.0127 | -0.290 | |
| 1.50 | 2.53 | 57 | 29.9% | 0.18 | 0.0114 | -0.268 | 450 | 22.45 | 26.60 | 2 | 29.7% | -0.83 | 0.0116 | -0.271 | ||
| 0.0100 | 4.35 | 1 | 32.8% | 0.16 | 0.0103 | -0.250 | 452.5 | 24.70 | 28.65 | 29.6% | -0.85 | 0.0106 | -0.253 | |||
| 0.1100 | 2.98 | 7 | 22 | 31.2% | 0.14 | 0.0093 | -0.234 | 455 | 26.90 | 30.65 | 28.7% | -0.87 | 0.0096 | -0.238 | ||
| 0.7500 | 3.50 | 36.5% | 0.13 | 0.0084 | -0.221 | 457.5 | 29.25 | 33.20 | 30.1% | -0.88 | 0.0087 | -0.225 | ||||
| 0.6300 | 2.24 | 120 | 61 | 34.2% | 0.11 | 0.0076 | -0.210 | 460 | 31.85 | 35.35 | 7 | 30.8% | -0.90 | 0.0079 | -0.213 | |
| 0.5100 | 1.80 | 36 | 33.9% | 0.10 | 0.0069 | -0.200 | 462.5 | 34.35 | 37.90 | 32.7% | -0.91 | 0.0072 | -0.204 | |||
| 0.3700 | 4.70 | 245 | 44.7% | 0.09 | 0.0063 | -0.191 | 465 | 36.45 | 40.10 | 30.4% | -0.92 | 0.0066 | -0.195 | |||
| 0.1800 | 4.65 | 16 | 47.7% | 0.08 | 0.0053 | -0.176 | 470 | 41.70 | 45.05 | 34.7% | -0.93 | 0.0055 | -0.179 | |||
| 0.0200 | 2.48 | 158 | 42.9% | 0.07 | 0.0044 | -0.162 | 475 | 46.25 | 50.15 | 35.0% | -0.94 | 0.0047 | -0.165 | |||
| 0 | 2.44 | 1 | 53 | 45.8% | 0.06 | 0.0038 | -0.150 | 480 | 51.20 | 54.95 | 34.6% | -0.95 | 0.0040 | -0.153 | ||
| 0.0100 | 4.45 | 56.9% | 0.05 | 0.0032 | -0.139 | 485 | 56.15 | 60.15 | 39.4% | -0.96 | 0.0034 | -0.141 | ||||
| 0.0100 | 3.20 | 1 | 55.3% | 0.04 | 0.0028 | -0.130 | 490 | 61.15 | 65.10 | 41.2% | -0.96 | 0.0030 | -0.132 | |||
| 0.0100 | 1.39 | 1 | 48.9% | 0.04 | 0.0025 | -0.123 | 495 | 66.15 | 70.00 | 42.0% | -0.97 | 0.0026 | -0.123 | |||
| 0 | 1.96 | 2 | 55.0% | 0.04 | 0.0022 | -0.116 | 500 | 71.15 | 75.15 | 46.9% | -0.97 | 0.0023 | -0.116 | |||
| 0 | 4.35 | 69.1% | 0.03 | 0.0019 | -0.110 | 505 | 76.15 | 80.15 | 49.4% | -0.98 | 0.0021 | -0.110 | ||||
| 0 | 1.86 | 59.8% | 0.03 | 0.0017 | -0.105 | 510 | 81.15 | 85.10 | 50.9% | -0.98 | 0.0018 | -0.103 | ||||
| 0 | 1.37 | 61.4% | 0.02 | 0.0014 | -0.096 | 520 | 91.15 | 95.00 | 53.6% | -0.98 | 0.0015 | -0.094 | ||||
| 0 | 1.24 | 65.0% | 0.02 | 0.0011 | -0.088 | 530 | 101.15 | 105.15 | 60.9% | -0.99 | 0.0012 | -0.085 | ||||
| 0 | 4.30 | 88.5% | 0.02 | 0.0010 | -0.081 | 540 | 111.15 | 115.20 | 66.2% | -0.99 | 0.0010 | -0.077 | ||||
Strikes shown: within ±50% of the underlying price. Intrinsic value = max(0, price − strike) for calls, max(0, strike − price) for puts; extrinsic = option price − intrinsic. Greeks and IV as computed by the exchange feed.
Volatility smile — Oct 30, 2026
Volatility page →Implied volatility per strike for this expiration. Out-of-the-money puts usually price higher IV than calls — the skew.
callsputs