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 ±7.2% (396.33–457.38) · ATM IV 34.0% · P/C open interest 0.33
| 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 | |
| 205.75 | 209.70 | 107.0% | 0.99 | 0.0001 | 0.000 | 220 | 0 | 4.30 | 149.0% | -0.00 | 0.0001 | -0.028 | ||||
| 201.00 | 204.70 | 108.5% | 0.99 | 0.0001 | 0.000 | 225 | 0 | 4.30 | 144.6% | -0.00 | 0.0001 | -0.029 | ||||
| 195.55 | 199.65 | 89.5% | 0.99 | 0.0001 | 0.000 | 230 | 0 | 4.30 | 140.3% | -0.01 | 0.0001 | -0.029 | ||||
| 191.00 | 194.75 | 101.5% | 0.99 | 0.0001 | -0.001 | 235 | 0 | 4.30 | 136.0% | -0.01 | 0.0001 | -0.030 | ||||
| 186.00 | 189.75 | 97.6% | 0.99 | 0.0002 | -0.003 | 240 | 0 | 4.30 | 131.9% | -0.01 | 0.0002 | -0.031 | ||||
| 180.60 | 184.75 | 83.1% | 0.99 | 0.0002 | -0.004 | 245 | 0 | 4.30 | 127.8% | -0.01 | 0.0002 | -0.032 | ||||
| 175.85 | 179.80 | 87.9% | 0.99 | 0.0002 | -0.006 | 250 | 0 | 4.30 | 123.9% | -0.01 | 0.0002 | -0.033 | ||||
| 170.80 | 174.80 | 83.0% | 0.99 | 0.0002 | -0.008 | 255 | 0 | 4.30 | 120.0% | -0.01 | 0.0002 | -0.034 | ||||
| 166.10 | 169.85 | 86.3% | 0.99 | 0.0002 | -0.009 | 260 | 0 | 4.30 | 116.1% | -0.01 | 0.0002 | -0.035 | ||||
| 161.10 | 164.85 | 82.8% | 0.99 | 0.0002 | -0.011 | 265 | 0 | 4.30 | 112.3% | -0.01 | 0.0002 | -0.036 | ||||
| 156.00 | 159.85 | 77.6% | 0.99 | 0.0003 | -0.013 | 270 | 0 | 4.30 | 108.6% | -0.01 | 0.0003 | -0.037 | ||||
| 151.15 | 154.90 | 77.5% | 0.99 | 0.0003 | -0.015 | 275 | 0 | 4.30 | 105.0% | -0.01 | 0.0003 | -0.038 | ||||
| 146.05 | 149.90 | 72.6% | 0.99 | 0.0003 | -0.017 | 280 | 0 | 4.10 | 100.4% | -0.01 | 0.0003 | -0.040 | ||||
| 140.85 | 144.95 | 66.5% | 0.99 | 0.0004 | -0.020 | 285 | 0 | 4.30 | 97.8% | -0.01 | 0.0004 | -0.041 | ||||
| 136.10 | 139.95 | 67.7% | 0.99 | 0.0004 | -0.022 | 290 | 0 | 4.30 | 94.3% | -0.01 | 0.0004 | -0.043 | ||||
| 131.00 | 134.95 | 62.9% | 0.99 | 0.0004 | -0.025 | 295 | 0 | 4.30 | 90.9% | -0.01 | 0.0004 | -0.045 | ||||
| 126.15 | 130.00 | 62.9% | 0.99 | 0.0005 | -0.027 | 300 | 0 | 0.4900 | 60.5% | -0.01 | 0.0005 | -0.047 | ||||
| 121.15 | 125.05 | 60.5% | 0.98 | 0.0005 | -0.030 | 305 | 0 | 4.35 | 84.4% | -0.01 | 0.0005 | -0.049 | ||||
| 116.30 | 120.05 | 59.3% | 0.98 | 0.0006 | -0.033 | 310 | 0 | 0.5200 | 56.0% | -0.02 | 0.0006 | -0.051 | ||||
| 111.30 | 115.10 | 56.9% | 0.98 | 0.0007 | -0.036 | 315 | 0 | 0.5600 | 54.0% | -0.02 | 0.0007 | -0.053 | ||||
| 106.20 | 110.15 | 53.4% | 0.98 | 0.0008 | -0.040 | 320 | 0.0200 | 0.3400 | 48.6% | -0.02 | 0.0008 | -0.056 | ||||
| 101.35 | 105.20 | 52.6% | 0.98 | 0.0009 | -0.044 | 325 | 0 | 0.6900 | 50.7% | -0.02 | 0.0009 | -0.059 | ||||
| 96.45 | 100.25 | 51.1% | 0.98 | 0.0010 | -0.048 | 330 | 0 | 3.50 | 64.8% | -0.02 | 0.0010 | -0.063 | ||||
| 91.40 | 95.30 | 48.3% | 0.97 | 0.0011 | -0.053 | 335 | 0 | 4.50 | 65.5% | -0.03 | 0.0011 | -0.067 | ||||
| 86.55 | 90.45 | 47.7% | 0.97 | 0.0013 | -0.058 | 340 | 0 | 4.50 | 62.4% | -0.03 | 0.0013 | -0.071 | ||||
| 81.60 | 85.45 | 45.2% | 0.96 | 0.0014 | -0.064 | 345 | 0 | 2.90 | 53.5% | -0.03 | 0.0015 | -0.077 | ||||
| 76.70 | 80.65 | 44.3% | 0.96 | 0.0017 | -0.070 | 350 | 0.0500 | 1.40 | 43.9% | -0.04 | 0.0017 | -0.083 | ||||
| 71.60 | 75.70 | 41.2% | 0.95 | 0.0019 | -0.078 | 355 | 0.0400 | 1.40 | 41.3% | -0.05 | 0.0020 | -0.090 | ||||
| 66.55 | 70.85 | 39.0% | 0.95 | 0.0023 | -0.087 | 360 | 0.0600 | 1.61 | 1 | 39.9% | -0.05 | 0.0023 | -0.098 | |||
| 62.10 | 66.15 | 39.9% | 0.94 | 0.0026 | -0.098 | 365 | 0.1800 | 1.80 | 6 | 38.6% | -0.06 | 0.0027 | -0.108 | |||
| 57.45 | 61.40 | 39.2% | 0.93 | 0.0031 | -0.110 | 370 | 0.4000 | 2.37 | 2 | 38.8% | -0.07 | 0.0031 | -0.120 | |||
| 52.75 | 56.65 | 37.9% | 0.91 | 0.0037 | -0.125 | 375 | 0.6600 | 3.10 | 11 | 38.9% | -0.09 | 0.0037 | -0.134 | |||
| 48.25 | 52.15 | 37.5% | 0.89 | 0.0043 | -0.142 | 380 | 0.9200 | 3.80 | 38.4% | -0.11 | 0.0043 | -0.150 | ||||
| 43.80 | 48.00 | 37.5% | 0.87 | 0.0050 | -0.162 | 385 | 1.29 | 4.05 | 1 | 36.6% | -0.13 | 0.0050 | -0.170 | |||
| 39.25 | 43.50 | 3 | 36.1% | 0.85 | 0.0058 | -0.183 | 390 | 2.42 | 4.65 | 3 | 36.9% | -0.15 | 0.0058 | -0.190 | ||
| 35.15 | 39.50 | 36.0% | 0.82 | 0.0066 | -0.205 | 395 | 2.80 | 4.95 | 2 | 34.7% | -0.19 | 0.0066 | -0.212 | |||
| 32.00 | 35.45 | 1 | 6 | 36.7% | 0.78 | 0.0074 | -0.228 | 400 | 3.75 | 7.50 | 1 | 4 | 36.6% | -0.22 | 0.0075 | -0.233 |
| 27.40 | 31.50 | 34.8% | 0.74 | 0.0082 | -0.248 | 405 | 5.20 | 7.00 | 4 | 34.1% | -0.26 | 0.0082 | -0.254 | |||
| 24.20 | 28.00 | 1 | 35.1% | 0.70 | 0.0089 | -0.266 | 410 | 7.25 | 8.50 | 11 | 34.7% | -0.30 | 0.0090 | -0.271 | ||
| 21.10 | 24.95 | 3 | 35.3% | 0.65 | 0.0095 | -0.281 | 415 | 8.10 | 10.40 | 2 | 33.7% | -0.35 | 0.0096 | -0.286 | ||
| 18.15 | 21.25 | 3 | 34.4% | 0.60 | 0.0100 | -0.292 | 420 | 10.75 | 12.15 | 9 | 34.1% | -0.40 | 0.0101 | -0.297 | ||
| 16.10 | 17.55 | 4 | 34.0% | 0.55 | 0.0103 | -0.299 | 425 | 13.05 | 14.35 | 33.9% | -0.45 | 0.0104 | -0.303 | |||
| 13.40 | 16.50 | 12 | 35.3% | 0.50 | 0.0104 | -0.301 | 430 | 15.30 | 16.85 | 3 | 33.5% | -0.50 | 0.0106 | -0.304 | ||
| 11.40 | 12.75 | 8 | 33.7% | 0.45 | 0.0104 | -0.298 | 435 | 18.20 | 19.65 | 5 | 33.6% | -0.56 | 0.0105 | -0.301 | ||
| 9.40 | 10.85 | 9 | 33.7% | 0.40 | 0.0101 | -0.290 | 440 | 20.00 | 23.40 | 38 | 32.9% | -0.61 | 0.0103 | -0.293 | ||
| 7.40 | 10.30 | 5 | 34.7% | 0.35 | 0.0097 | -0.278 | 445 | 23.10 | 27.45 | 33.4% | -0.66 | 0.0099 | -0.281 | |||
| 6.10 | 8.95 | 69 | 35.1% | 0.30 | 0.0092 | -0.263 | 450 | 26.70 | 31.30 | 33.9% | -0.70 | 0.0094 | -0.265 | |||
| 5.25 | 6.35 | 7 | 33.9% | 0.26 | 0.0086 | -0.245 | 455 | 30.55 | 35.00 | 33.9% | -0.74 | 0.0088 | -0.247 | |||
| 3.85 | 7.00 | 10 | 36.0% | 0.23 | 0.0078 | -0.225 | 460 | 34.50 | 39.00 | 34.0% | -0.78 | 0.0081 | -0.227 | |||
| 3.00 | 6.00 | 36.1% | 0.19 | 0.0071 | -0.205 | 465 | 38.80 | 43.00 | 34.1% | -0.82 | 0.0074 | -0.207 | ||||
| 2.12 | 5.50 | 129 | 36.6% | 0.16 | 0.0064 | -0.186 | 470 | 42.70 | 47.50 | 33.8% | -0.85 | 0.0066 | -0.187 | |||
| 1.73 | 4.30 | 8 | 36.3% | 0.14 | 0.0056 | -0.168 | 475 | 47.40 | 52.00 | 34.5% | -0.87 | 0.0059 | -0.169 | |||
| 0.8800 | 3.95 | 16 | 36.2% | 0.12 | 0.0050 | -0.151 | 480 | 52.05 | 56.25 | 34.2% | -0.90 | 0.0053 | -0.152 | |||
| 0.6100 | 4.00 | 38.0% | 0.10 | 0.0044 | -0.137 | 485 | 56.70 | 60.90 | 34.3% | -0.91 | 0.0047 | -0.137 | ||||
| 0.4600 | 3.25 | 38.0% | 0.09 | 0.0039 | -0.124 | 490 | 61.30 | 65.65 | 34.0% | -0.93 | 0.0042 | -0.125 | ||||
| 0.1200 | 2.96 | 2 | 38.3% | 0.08 | 0.0034 | -0.114 | 495 | 66.10 | 70.45 | 34.0% | -0.94 | 0.0037 | -0.115 | |||
| 0.0400 | 2.02 | 36.8% | 0.07 | 0.0030 | -0.106 | 500 | 71.10 | 75.30 | 34.9% | -0.95 | 0.0033 | -0.106 | ||||
| 0.2000 | 4.55 | 46.8% | 0.06 | 0.0027 | -0.099 | 505 | 76.00 | 80.45 | 37.0% | -0.96 | 0.0030 | -0.098 | ||||
| 0.0300 | 1.86 | 39.8% | 0.05 | 0.0024 | -0.093 | 510 | 81.15 | 85.40 | 39.4% | -0.96 | 0.0027 | -0.091 | ||||
| 0 | 1.36 | 40.6% | 0.04 | 0.0020 | -0.084 | 520 | 91.15 | 95.35 | 42.5% | -0.97 | 0.0023 | -0.079 | ||||
| 0 | 1.23 | 43.1% | 0.04 | 0.0016 | -0.077 | 530 | 101.15 | 105.35 | 45.8% | -0.98 | 0.0019 | -0.073 | ||||
| 0 | 1.01 | 1 | 44.7% | 0.03 | 0.0014 | -0.072 | 540 | 111.15 | 115.35 | 49.0% | -0.98 | 0.0016 | -0.068 | |||
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 — Nov 13, 2026
Volatility page →Implied volatility per strike for this expiration. Out-of-the-money puts usually price higher IV than calls — the skew.
callsputs