Options Chain for AMGEN INC COM (AMGN) - $471.17 as of 11/12/2026 6:34:54 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 395.00 | 71.35 | 75.50 | 73.43 | % | 0.19 | 0 | 0 | 0.39 | 0.95 | 0.00 | -0.05 | 11/12/2026 3:59:57 PM EST | |||
| 400.00 | 67.00 | 71.05 | 69.03 | % | 0.17 | 0 | 0 | 0.37 | 0.94 | 0.00 | -0.06 | 11/12/2026 3:59:57 PM EST | |||
| 405.00 | 62.35 | 66.45 | 64.40 | % | 0.16 | 0 | 0 | 0.36 | 0.92 | 0.00 | -0.07 | 11/12/2026 3:59:57 PM EST | |||
| 410.00 | 57.85 | 61.95 | 59.90 | % | 0.15 | 0 | 0 | 0.29 | 0.90 | 0.00 | -0.08 | 11/12/2026 3:59:57 PM EST | |||
| 415.00 | 53.20 | 57.50 | 55.35 | % | 0.13 | 0 | 0 | 0.29 | 0.88 | 0.00 | -0.10 | 11/12/2026 3:59:57 PM EST | |||
| 420.00 | 49.25 | 53.25 | 51.25 | % | 0.12 | 0 | 0 | 0.29 | 0.86 | 0.00 | -0.11 | 11/12/2026 3:59:57 PM EST | |||
| 425.00 | 45.10 | 49.10 | 47.10 | % | 0.11 | 0 | 0 | 0.29 | 0.83 | 0.01 | -0.12 | 11/12/2026 3:59:57 PM EST | |||
| 430.00 | 41.10 | 45.10 | 43.10 | % | 0.10 | 0 | 0 | 0.29 | 0.80 | 0.01 | -0.14 | 11/12/2026 3:59:57 PM EST | |||
| 435.00 | 37.20 | 41.20 | 39.20 | % | 0.09 | 0 | 0 | 0.29 | 0.77 | 0.01 | -0.15 | 11/12/2026 3:59:57 PM EST | |||
| 440.00 | 33.55 | 37.55 | 35.55 | % | 0.08 | 0 | 0 | 0.29 | 0.73 | 0.01 | -0.16 | 11/12/2026 3:59:57 PM EST | |||
| 445.00 | 30.00 | 34.15 | 32.08 | % | 0.07 | 0 | 0 | 0.29 | 0.70 | 0.01 | -0.17 | 11/12/2026 3:59:57 PM EST | |||
| 450.00 | 26.85 | 30.85 | 28.85 | % | 0.06 | 0 | 0 | 0.29 | 0.66 | 0.01 | -0.18 | 11/12/2026 3:59:57 PM EST | |||
| 455.00 | 24.15 | 27.75 | 25.95 | % | 0.06 | 0 | 0 | 0.29 | 0.62 | 0.01 | -0.19 | 11/12/2026 3:59:57 PM EST | |||
| 460.00 | 21.00 | 24.85 | 22.93 | % | 0.05 | 0 | 0 | 0.28 | 0.58 | 0.01 | -0.19 | 11/12/2026 3:59:57 PM EST | |||
| 465.00 | 18.25 | 22.30 | 20.28 | % | 0.04 | 0 | 0 | 0.28 | 0.54 | 0.01 | -0.20 | 11/12/2026 3:59:57 PM EST | |||
| 470.00 | 15.75 | 19.70 | 17.73 | % | 0.04 | 0 | 0 | 0.28 | 0.49 | 0.01 | -0.20 | 11/12/2026 3:59:57 PM EST | |||
| 475.00 | 13.90 | 17.40 | 15.65 | % | 0.03 | 0 | 0 | 0.28 | 0.45 | 0.01 | -0.19 | 11/12/2026 3:59:57 PM EST | |||
| 480.00 | 11.30 | 15.20 | 13.25 | % | 0.03 | 0 | 0 | 0.28 | 0.41 | 0.01 | -0.19 | 11/12/2026 3:59:57 PM EST | |||
| 485.00 | 9.50 | 13.30 | 11.40 | % | 0.02 | 0 | 0 | 0.28 | 0.37 | 0.01 | -0.18 | 11/12/2026 3:59:57 PM EST | |||
| 490.00 | 7.65 | 11.95 | 9.80 | % | 0.02 | 0 | 0 | 0.27 | 0.33 | 0.01 | -0.18 | 11/12/2026 3:59:57 PM EST | |||
| 495.00 | 6.25 | 10.40 | 8.33 | 10.35 | % | 0.02 | 6 | 0 | 0.27 | 0.30 | 0.01 | -0.17 | 11/12/2026 | 11/12/2026 3:59:57 PM EST | |
| 500.00 | 5.55 | 9.10 | 7.33 | % | 0.01 | 0 | 0 | 0.28 | 0.26 | 0.01 | -0.16 | 11/12/2026 3:59:57 PM EST | |||
| 505.00 | 4.50 | 7.95 | 6.23 | % | 0.01 | 0 | 0 | 0.28 | 0.23 | 0.01 | -0.15 | 11/12/2026 3:59:57 PM EST | |||
| 510.00 | 4.00 | 6.95 | 5.48 | % | 0.01 | 0 | 0 | 0.28 | 0.20 | 0.01 | -0.14 | 11/12/2026 3:59:57 PM EST | |||
| 515.00 | 2.75 | 6.15 | 4.45 | % | 0.01 | 0 | 0 | 0.28 | 0.17 | 0.01 | -0.12 | 11/12/2026 3:59:57 PM EST | |||
| 520.00 | 2.61 | 5.50 | 4.06 | % | 0.01 | 0 | 0 | 0.28 | 0.15 | 0.01 | -0.11 | 11/12/2026 3:59:57 PM EST | |||
| 525.00 | 2.15 | 4.95 | 3.55 | % | 0.01 | 0 | 0 | 0.29 | 0.13 | 0.00 | -0.10 | 11/12/2026 3:59:57 PM EST | |||
| 530.00 | 1.37 | 4.60 | 2.99 | % | 0.01 | 0 | 0 | 0.28 | 0.11 | 0.00 | -0.09 | 11/12/2026 3:59:57 PM EST | |||
| 535.00 | 0.06 | 4.45 | 2.26 | 2.20 | % | 0.00 | 2 | 0 | 0.25 | 0.09 | 0.00 | -0.08 | 11/12/2026 | 11/12/2026 3:59:57 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 395.00 | 0.05 | 4.15 | 2.10 | % | 0.01 | 0 | 0 | 0.29 | -0.05 | 0.00 | -0.05 | 11/12/2026 3:59:57 PM EST | |||
| 400.00 | 1.19 | 2.75 | 1.97 | % | 0.00 | 0 | 0 | 0.31 | -0.06 | 0.00 | -0.06 | 11/12/2026 3:59:57 PM EST | |||
| 405.00 | 0.08 | 4.50 | 2.29 | % | 0.01 | 0 | 0 | 0.27 | -0.08 | 0.00 | -0.07 | 11/12/2026 3:59:57 PM EST | |||
| 410.00 | 0.51 | 4.80 | 2.66 | % | 0.01 | 0 | 0 | 0.28 | -0.10 | 0.00 | -0.08 | 11/12/2026 3:59:57 PM EST | |||
| 415.00 | 1.32 | 5.35 | 3.34 | % | 0.01 | 0 | 0 | 0.29 | -0.12 | 0.00 | -0.10 | 11/12/2026 3:59:57 PM EST | |||
| 420.00 | 1.80 | 6.05 | 3.93 | % | 0.01 | 0 | 0 | 0.29 | -0.14 | 0.00 | -0.11 | 11/12/2026 3:59:57 PM EST | |||
| 425.00 | 2.59 | 6.85 | 4.72 | % | 0.01 | 0 | 0 | 0.28 | -0.17 | 0.01 | -0.12 | 11/12/2026 3:59:57 PM EST | |||
| 430.00 | 3.55 | 7.80 | 5.68 | % | 0.01 | 0 | 0 | 0.28 | -0.20 | 0.01 | -0.14 | 11/12/2026 3:59:57 PM EST | |||
| 435.00 | 5.00 | 8.95 | 6.98 | % | 0.02 | 0 | 0 | 0.29 | -0.23 | 0.01 | -0.15 | 11/12/2026 3:59:57 PM EST | |||
| 440.00 | 6.15 | 10.25 | 8.20 | % | 0.02 | 0 | 0 | 0.28 | -0.27 | 0.01 | -0.16 | 11/12/2026 3:59:57 PM EST | |||
| 445.00 | 7.85 | 11.75 | 9.80 | % | 0.02 | 0 | 0 | 0.28 | -0.30 | 0.01 | -0.17 | 11/12/2026 3:59:57 PM EST | |||
| 450.00 | 9.50 | 13.40 | 11.45 | % | 0.03 | 0 | 0 | 0.28 | -0.34 | 0.01 | -0.18 | 11/12/2026 3:59:57 PM EST | |||
| 455.00 | 11.50 | 15.30 | 13.40 | % | 0.03 | 0 | 0 | 0.28 | -0.38 | 0.01 | -0.19 | 11/12/2026 3:59:57 PM EST | |||
| 460.00 | 13.50 | 17.35 | 15.43 | % | 0.03 | 0 | 0 | 0.28 | -0.42 | 0.01 | -0.19 | 11/12/2026 3:59:57 PM EST | |||
| 465.00 | 15.60 | 19.65 | 17.63 | % | 0.04 | 0 | 0 | 0.28 | -0.46 | 0.01 | -0.20 | 11/12/2026 3:59:57 PM EST | |||
| 470.00 | 18.50 | 22.15 | 20.33 | % | 0.04 | 0 | 0 | 0.28 | -0.51 | 0.01 | -0.20 | 11/12/2026 3:59:57 PM EST | |||
| 475.00 | 21.35 | 25.05 | 23.20 | % | 0.05 | 0 | 0 | 0.28 | -0.55 | 0.01 | -0.19 | 11/12/2026 3:59:57 PM EST | |||
| 480.00 | 24.00 | 28.10 | 26.05 | % | 0.05 | 0 | 0 | 0.27 | -0.59 | 0.01 | -0.19 | 11/12/2026 3:59:57 PM EST | |||
| 485.00 | 27.00 | 31.15 | 29.08 | % | 0.06 | 0 | 0 | 0.27 | -0.63 | 0.01 | -0.18 | 11/12/2026 3:59:57 PM EST | |||
| 490.00 | 30.50 | 34.50 | 32.50 | % | 0.07 | 0 | 0 | 0.27 | -0.67 | 0.01 | -0.18 | 11/12/2026 3:59:57 PM EST | |||
| 495.00 | 34.00 | 38.30 | 36.15 | % | 0.07 | 0 | 0 | 0.27 | -0.70 | 0.01 | -0.17 | 11/12/2026 3:59:57 PM EST | |||
| 500.00 | 37.70 | 42.05 | 39.88 | % | 0.08 | 0 | 0 | 0.27 | -0.74 | 0.01 | -0.16 | 11/12/2026 3:59:57 PM EST | |||
| 505.00 | 41.65 | 46.00 | 43.83 | % | 0.09 | 0 | 0 | 0.27 | -0.77 | 0.01 | -0.15 | 11/12/2026 3:59:57 PM EST | |||
| 510.00 | 45.80 | 50.15 | 47.98 | % | 0.09 | 0 | 0 | 0.27 | -0.80 | 0.01 | -0.14 | 11/12/2026 3:59:57 PM EST | |||
| 515.00 | 50.15 | 54.45 | 52.30 | % | 0.10 | 0 | 0 | 0.27 | -0.82 | 0.01 | -0.12 | 11/12/2026 3:59:57 PM EST | |||
| 520.00 | 54.55 | 58.90 | 56.73 | % | 0.11 | 0 | 0 | 0.27 | -0.85 | 0.01 | -0.11 | 11/12/2026 3:59:57 PM EST | |||
| 525.00 | 59.10 | 63.45 | 61.28 | % | 0.12 | 0 | 0 | 0.28 | -0.87 | 0.00 | -0.10 | 11/12/2026 3:59:57 PM EST | |||
| 530.00 | 63.80 | 68.15 | 65.98 | % | 0.12 | 0 | 0 | 0.28 | -0.89 | 0.00 | -0.09 | 11/12/2026 3:59:57 PM EST | |||
| 535.00 | 68.55 | 73.00 | 70.78 | % | 0.13 | 0 | 0 | 0.29 | -0.91 | 0.00 | -0.08 | 11/12/2026 3:59:57 PM EST |