AMGN option chain Amgen Inc.
Cboe delayed options data · as of 12:33 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 ±13.6% (382.80–502.80) · ATM IV 31.5% · P/C open interest 1.49
| 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 | |
| 217.50 | 221.80 | 51.1% | 0.99 | 0.0002 | 0.000 | 225 | 0.0100 | 2.05 | 4 | 22 | 64.6% | -0.01 | 0.0002 | -0.019 | ||
| 212.50 | 217.15 | 2 | 53.2% | 0.99 | 0.0002 | 0.000 | 230 | 0 | 2.72 | 15 | 65.8% | -0.01 | 0.0002 | -0.020 | ||
| 207.50 | 211.95 | 47.0% | 0.99 | 0.0002 | 0.000 | 235 | 0 | 3.80 | 14 | 67.8% | -0.01 | 0.0002 | -0.020 | |||
| 202.50 | 207.05 | 49.4% | 0.99 | 0.0002 | 0.000 | 240 | 0.0100 | 1.70 | 24 | 57.4% | -0.01 | 0.0003 | -0.021 | |||
| 197.50 | 202.10 | 46.4% | 0.99 | 0.0002 | 0.000 | 245 | 0.2500 | 2.30 | 64 | 59.5% | -0.01 | 0.0003 | -0.022 | |||
| 192.50 | 197.20 | 4 | 46.5% | 0.99 | 0.0003 | 0.000 | 250 | 0 | 0.5000 | 51 | 45.5% | -0.02 | 0.0003 | -0.022 | ||
| 187.75 | 192.50 | 48.3% | 0.99 | 0.0003 | 0.000 | 255 | 0 | 2.83 | 36 | 57.0% | -0.02 | 0.0003 | -0.023 | |||
| 182.90 | 187.50 | 2 | 46.4% | 0.98 | 0.0003 | 0.000 | 260 | 0 | 4.10 | 71 | 59.3% | -0.02 | 0.0004 | -0.024 | ||
| 178.00 | 182.45 | 44.5% | 0.98 | 0.0004 | 0.000 | 265 | 0 | 4.15 | 26 | 57.6% | -0.02 | 0.0004 | -0.025 | |||
| 173.00 | 177.55 | 5 | 43.9% | 0.98 | 0.0004 | 0.000 | 270 | 0.4000 | 3.50 | 88 | 55.1% | -0.02 | 0.0004 | -0.026 | ||
| 168.00 | 172.65 | 1 | 44.3% | 0.98 | 0.0004 | 0.000 | 275 | 0 | 2.20 | 1,024 | 48.0% | -0.02 | 0.0005 | -0.027 | ||
| 163.10 | 167.75 | 7 | 43.4% | 0.98 | 0.0005 | 0.000 | 280 | 0 | 2.00 | 250 | 45.7% | -0.02 | 0.0005 | -0.028 | ||
| 158.25 | 162.90 | 13 | 42.2% | 0.98 | 0.0005 | 0.000 | 285 | 0.4500 | 1.96 | 213 | 45.7% | -0.03 | 0.0006 | -0.030 | ||
| 153.50 | 158.00 | 11 | 41.3% | 0.98 | 0.0006 | 0.000 | 290 | 0 | 2.13 | 245 | 43.2% | -0.03 | 0.0006 | -0.031 | ||
| 148.50 | 153.15 | 3 | 41.3% | 0.97 | 0.0006 | 0.000 | 295 | 0 | 3.10 | 167 | 44.7% | -0.03 | 0.0007 | -0.033 | ||
| 143.65 | 148.30 | 19 | 40.3% | 0.97 | 0.0007 | 0.000 | 300 | 0 | 2.90 | 184 | 42.6% | -0.03 | 0.0007 | -0.034 | ||
| 139.00 | 143.45 | 9 | 39.6% | 0.97 | 0.0008 | 0.000 | 305 | 0 | 2.86 | 75 | 41.0% | -0.04 | 0.0008 | -0.036 | ||
| 134.00 | 138.60 | 48 | 39.0% | 0.96 | 0.0008 | 0.000 | 310 | 0 | 3.35 | 148 | 40.7% | -0.04 | 0.0009 | -0.038 | ||
| 129.05 | 133.80 | 117 | 38.5% | 0.96 | 0.0009 | 0.000 | 315 | 1.00 | 3.10 | 109 | 40.9% | -0.04 | 0.0010 | -0.040 | ||
| 124.60 | 129.40 | 64 | 38.8% | 0.96 | 0.0010 | 0.000 | 320 | 0 | 3.95 | 113 | 39.1% | -0.05 | 0.0011 | -0.042 | ||
| 119.50 | 124.50 | 37 | 37.7% | 0.95 | 0.0011 | -0.000 | 325 | 0 | 3.25 | 83 | 36.0% | -0.05 | 0.0012 | -0.045 | ||
| 115.00 | 119.90 | 35 | 37.6% | 0.95 | 0.0012 | -0.005 | 330 | 0 | 4.75 | 526 | 37.6% | -0.06 | 0.0013 | -0.048 | ||
| 110.50 | 114.95 | 21 | 36.6% | 0.94 | 0.0014 | -0.010 | 335 | 0.1000 | 5.00 | 53 | 36.7% | -0.06 | 0.0014 | -0.051 | ||
| 106.05 | 110.30 | 53 | 36.3% | 0.93 | 0.0015 | -0.015 | 340 | 2.04 | 4.55 | 71 | 37.4% | -0.07 | 0.0016 | -0.054 | ||
| 97.50 | 100.65 | 1 | 118 | 35.6% | 0.92 | 0.0018 | -0.027 | 350 | 3.50 | 4.60 | 219 | 36.3% | -0.09 | 0.0019 | -0.062 | |
| 88.80 | 92.40 | 1 | 339 | 35.9% | 0.90 | 0.0022 | -0.039 | 360 | 3.00 | 6.20 | 390 | 34.3% | -0.11 | 0.0023 | -0.071 | |
| 79.60 | 83.45 | 1 | 83 | 34.3% | 0.87 | 0.0027 | -0.053 | 370 | 4.35 | 7.50 | 662 | 33.7% | -0.14 | 0.0027 | -0.081 | |
| 71.55 | 75.40 | 4 | 306 | 34.2% | 0.84 | 0.0031 | -0.067 | 380 | 5.80 | 9.15 | 1 | 36 | 33.0% | -0.17 | 0.0032 | -0.091 |
| 63.50 | 67.50 | 248 | 33.6% | 0.80 | 0.0036 | -0.081 | 390 | 7.75 | 11.20 | 5 | 55 | 32.6% | -0.20 | 0.0036 | -0.101 | |
| 56.00 | 59.25 | 244 | 32.6% | 0.76 | 0.0040 | -0.094 | 400 | 10.75 | 13.25 | 65 | 32.3% | -0.24 | 0.0041 | -0.110 | ||
| 49.50 | 52.55 | 1 | 560 | 32.8% | 0.72 | 0.0044 | -0.106 | 410 | 13.20 | 16.65 | 140 | 31.9% | -0.29 | 0.0045 | -0.119 | |
| 43.15 | 46.10 | 3 | 235 | 32.5% | 0.67 | 0.0048 | -0.116 | 420 | 16.50 | 21.00 | 1 | 162 | 32.0% | -0.34 | 0.0048 | -0.125 |
| 37.20 | 40.15 | 185 | 32.3% | 0.62 | 0.0051 | -0.123 | 430 | 20.75 | 25.00 | 1 | 11 | 31.9% | -0.39 | 0.0051 | -0.129 | |
| 31.05 | 34.55 | 365 | 31.5% | 0.57 | 0.0053 | -0.128 | 440 | 25.30 | 29.10 | 5 | 31.4% | -0.44 | 0.0053 | -0.131 | ||
| 26.25 | 29.55 | 255 | 31.3% | 0.51 | 0.0054 | -0.131 | 450 | 30.45 | 33.90 | 200 | 31.2% | -0.49 | 0.0054 | -0.130 | ||
| 22.30 | 25.45 | 1 | 62 | 31.4% | 0.46 | 0.0054 | -0.131 | 460 | 36.30 | 39.55 | 10 | 31.0% | -0.55 | 0.0054 | -0.126 | |
| 18.00 | 21.70 | 5 | 85 | 31.0% | 0.41 | 0.0053 | -0.128 | 470 | 42.85 | 46.15 | 31.3% | -0.60 | 0.0053 | -0.120 | ||
| 15.15 | 18.05 | 4 | 74 | 31.0% | 0.36 | 0.0051 | -0.124 | 480 | 48.70 | 52.90 | 30.8% | -0.65 | 0.0051 | -0.113 | ||
| 11.65 | 15.95 | 26 | 30.9% | 0.32 | 0.0048 | -0.117 | 490 | 55.85 | 59.50 | 30.3% | -0.69 | 0.0049 | -0.103 | |||
| 9.95 | 13.35 | 2 | 183 | 31.2% | 0.27 | 0.0045 | -0.110 | 500 | 63.50 | 67.30 | 30.5% | -0.74 | 0.0046 | -0.093 | ||
| 5.65 | 10.00 | 16 | 31.1% | 0.20 | 0.0038 | -0.093 | 520 | 80.70 | 83.55 | 31.1% | -0.81 | 0.0041 | -0.073 | |||
| 3.00 | 6.60 | 2 | 30.4% | 0.15 | 0.0031 | -0.076 | 540 | 97.50 | 101.05 | 30.5% | -0.87 | 0.0036 | -0.055 | |||
| 1.98 | 4.95 | 23 | 28 | 31.4% | 0.11 | 0.0024 | -0.061 | 560 | 116.00 | 119.85 | 30.9% | -0.92 | 0.0031 | -0.038 | ||
| 0.7500 | 3.90 | 1 | 31.7% | 0.08 | 0.0019 | -0.051 | 580 | 135.15 | 139.00 | -0.96 | 0.0032 | -0.016 | ||||
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 — Dec 18, 2026
Volatility page →Implied volatility per strike for this expiration. Out-of-the-money puts usually price higher IV than calls — the skew.
callsputs