Options Chain for AMGEN INC COM (AMGN) - $326.10 as of 1/9/2026 7:14:58 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 175.00 | 149.50 | 153.20 | 151.35 | % | 0.86 | 0 | 0 | 1.14 | 1.00 | 0.00 | 0.00 | 1/9/2026 3:59:59 PM EST | |||
| 180.00 | 144.50 | 148.15 | 146.33 | % | 0.81 | 0 | 0 | 1.09 | 1.00 | 0.00 | 0.00 | 1/9/2026 3:59:59 PM EST | |||
| 185.00 | 139.50 | 142.90 | 141.20 | % | 0.76 | 0 | 0 | 1.02 | 1.00 | 0.00 | 0.00 | 1/9/2026 3:59:59 PM EST | |||
| 190.00 | 134.55 | 138.35 | 136.45 | % | 0.72 | 0 | 0 | 1.02 | 1.00 | 0.00 | 0.00 | 1/9/2026 3:59:59 PM EST | |||
| 195.00 | 129.55 | 132.95 | 131.25 | % | 0.67 | 0 | 0 | 0.94 | 1.00 | 0.00 | 0.00 | 1/9/2026 3:59:59 PM EST | |||
| 200.00 | 125.00 | 128.70 | 126.85 | % | 0.63 | 0 | 0 | 0.96 | 1.00 | 0.00 | 0.00 | 1/9/2026 3:59:59 PM EST | |||
| 205.00 | 120.00 | 123.70 | 121.85 | % | 0.59 | 0 | 0 | 0.93 | 1.00 | 0.00 | 0.00 | 1/9/2026 3:59:59 PM EST | |||
| 210.00 | 115.00 | 118.00 | 116.50 | % | 0.55 | 0 | 0 | 0.83 | 1.00 | 0.00 | 0.00 | 1/9/2026 3:59:59 PM EST | |||
| 215.00 | 110.00 | 113.55 | 111.78 | % | 0.52 | 0 | 0 | 0.83 | 1.00 | 0.00 | 0.00 | 1/9/2026 3:59:59 PM EST | |||
| 220.00 | 105.00 | 108.05 | 106.53 | % | 0.48 | 0 | 0 | 0.76 | 1.00 | 0.00 | 0.00 | 1/9/2026 3:59:59 PM EST | |||
| 225.00 | 100.00 | 103.25 | 101.63 | % | 0.45 | 0 | 0 | 0.74 | 1.00 | 0.00 | 0.00 | 1/9/2026 3:59:59 PM EST | |||
| 230.00 | 95.00 | 98.65 | 96.83 | % | 0.42 | 0 | 0 | 0.73 | 1.00 | 0.00 | 0.00 | 1/9/2026 3:59:59 PM EST | |||
| 235.00 | 90.00 | 93.80 | 91.90 | % | 0.39 | 0 | 0 | 0.70 | 1.00 | 0.00 | 0.00 | 1/9/2026 3:59:59 PM EST | |||
| 240.00 | 85.00 | 88.70 | 86.85 | % | 0.36 | 0 | 0 | 0.66 | 1.00 | 0.00 | 0.00 | 1/9/2026 3:59:59 PM EST | |||
| 245.00 | 80.00 | 83.75 | 81.88 | % | 0.33 | 0 | 0 | 0.63 | 1.00 | 0.00 | 0.00 | 1/9/2026 3:59:59 PM EST | |||
| 250.00 | 75.00 | 78.65 | 76.83 | % | 0.31 | 0 | 0 | 0.59 | 1.00 | 0.00 | 0.00 | 1/9/2026 3:59:59 PM EST | |||
| 255.00 | 70.00 | 74.00 | 72.00 | % | 0.28 | 0 | 0 | 0.57 | 1.00 | 0.00 | 0.00 | 1/9/2026 3:59:59 PM EST | |||
| 260.00 | 65.10 | 69.20 | 67.15 | % | 0.26 | 0 | 0 | 0.55 | 1.00 | 0.00 | 0.00 | 1/9/2026 3:59:59 PM EST | |||
| 265.00 | 60.25 | 64.35 | 62.30 | % | 0.24 | 0 | 0 | 0.52 | 0.99 | 0.00 | 0.00 | 1/9/2026 3:59:59 PM EST | |||
| 270.00 | 55.50 | 59.60 | 57.55 | % | 0.21 | 0 | 0 | 0.50 | 0.98 | 0.00 | -0.01 | 1/9/2026 3:59:59 PM EST | |||
| 275.00 | 50.70 | 54.80 | 52.75 | % | 0.19 | 0 | 0 | 0.47 | 0.96 | 0.00 | -0.02 | 1/9/2026 3:59:59 PM EST | |||
| 280.00 | 46.00 | 50.00 | 48.00 | % | 0.17 | 0 | 0 | 0.44 | 0.94 | 0.00 | -0.03 | 1/9/2026 3:59:59 PM EST | |||
| 285.00 | 41.35 | 45.50 | 43.43 | % | 0.15 | 0 | 0 | 0.31 | 0.90 | 0.01 | -0.05 | 1/9/2026 3:59:59 PM EST | |||
| 290.00 | 36.90 | 40.90 | 38.90 | % | 0.13 | 0 | 0 | 0.31 | 0.87 | 0.01 | -0.07 | 1/9/2026 3:59:59 PM EST | |||
| 295.00 | 32.55 | 36.80 | 34.68 | % | 0.12 | 0 | 0 | 0.31 | 0.83 | 0.01 | -0.08 | 1/9/2026 3:59:59 PM EST | |||
| 300.00 | 28.40 | 32.40 | 30.40 | % | 0.10 | 0 | 0 | 0.30 | 0.79 | 0.01 | -0.10 | 1/9/2026 3:59:59 PM EST | |||
| 305.00 | 24.40 | 28.40 | 26.40 | % | 0.09 | 0 | 0 | 0.30 | 0.75 | 0.01 | -0.11 | 1/9/2026 3:59:59 PM EST | |||
| 310.00 | 22.35 | 24.60 | 23.48 | % | 0.08 | 0 | 0 | 0.31 | 0.70 | 0.01 | -0.12 | 1/9/2026 3:59:59 PM EST | |||
| 315.00 | 18.85 | 21.00 | 19.93 | % | 0.06 | 0 | 0 | 0.30 | 0.64 | 0.01 | -0.12 | 1/9/2026 3:59:59 PM EST | |||
| 320.00 | 15.65 | 17.85 | 16.75 | % | 0.05 | 0 | 0 | 0.29 | 0.58 | 0.01 | -0.13 | 1/9/2026 3:59:59 PM EST | |||
| 325.00 | 12.75 | 15.30 | 14.03 | % | 0.04 | 0 | 0 | 0.29 | 0.52 | 0.01 | -0.13 | 1/9/2026 3:59:59 PM EST | |||
| 330.00 | 10.25 | 12.85 | 11.55 | % | 0.04 | 0 | 0 | 0.29 | 0.46 | 0.01 | -0.12 | 1/9/2026 3:59:59 PM EST | |||
| 335.00 | 8.10 | 10.70 | 9.40 | % | 0.03 | 0 | 0 | 0.29 | 0.40 | 0.01 | -0.12 | 1/9/2026 3:59:59 PM EST | |||
| 340.00 | 6.30 | 8.60 | 7.45 | % | 0.02 | 0 | 0 | 0.28 | 0.33 | 0.01 | -0.11 | 1/9/2026 3:59:59 PM EST | |||
| 345.00 | 3.00 | 7.10 | 5.05 | 10.00 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.26 | 0.27 | 0.01 | -0.10 | 1/8/2026 | 1/9/2026 3:59:59 PM EST |
| 350.00 | 2.50 | 5.85 | 4.18 | % | 0.01 | 0 | 0 | 0.26 | 0.22 | 0.01 | -0.08 | 1/9/2026 3:59:59 PM EST | |||
| 355.00 | 1.52 | 3.85 | 2.69 | % | 0.01 | 0 | 0 | 0.24 | 0.16 | 0.01 | -0.07 | 1/9/2026 3:59:59 PM EST | |||
| 360.00 | 0.00 | 4.40 | 2.20 | % | 0.01 | 0 | 0 | 0.32 | 0.14 | 0.01 | -0.06 | 1/9/2026 3:59:59 PM EST | |||
| 365.00 | 0.73 | 3.80 | 2.27 | % | 0.01 | 0 | 0 | 0.26 | 0.09 | 0.01 | -0.04 | 1/9/2026 3:59:59 PM EST | |||
| 370.00 | 0.00 | 2.95 | 1.48 | % | 0.00 | 0 | 0 | 0.33 | 0.08 | 0.01 | -0.04 | 1/9/2026 3:59:59 PM EST | |||
| 375.00 | 0.00 | 3.15 | 1.58 | % | 0.00 | 0 | 0 | 0.36 | 0.06 | 0.00 | -0.03 | 1/9/2026 3:59:59 PM EST | |||
| 380.00 | 0.00 | 3.10 | 1.55 | % | 0.00 | 0 | 0 | 0.38 | 0.04 | 0.00 | -0.02 | 1/9/2026 3:59:59 PM EST | |||
| 385.00 | 0.00 | 3.55 | 1.78 | % | 0.00 | 0 | 0 | 0.41 | 0.03 | 0.00 | -0.02 | 1/9/2026 3:59:59 PM EST | |||
| 390.00 | 0.00 | 2.85 | 1.43 | % | 0.00 | 0 | 0 | 0.41 | 0.02 | 0.00 | -0.01 | 1/9/2026 3:59:59 PM EST | |||
| 395.00 | 0.00 | 0.82 | 0.41 | 0.21 | % | 0.00 | 2 | 0 | 0.32 | 0.01 | 0.00 | -0.01 | 1/9/2026 | 1/9/2026 3:59:59 PM EST | |
| 400.00 | 0.00 | 2.44 | 1.22 | % | 0.00 | 0 | 0 | 0.43 | 0.01 | 0.00 | -0.01 | 1/9/2026 3:59:59 PM EST | |||
| 405.00 | 0.00 | 3.45 | 1.73 | % | 0.00 | 0 | 0 | 0.49 | 0.01 | 0.00 | 0.00 | 1/9/2026 3:59:59 PM EST | |||
| 410.00 | 0.00 | 3.45 | 1.73 | % | 0.00 | 0 | 0 | 0.51 | 0.00 | 0.00 | 0.00 | 1/9/2026 3:59:59 PM EST | |||
| 415.00 | 0.00 | 0.63 | 0.32 | % | 0.00 | 0 | 0 | 0.36 | 0.00 | 0.00 | 0.00 | 1/9/2026 3:59:59 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 175.00 | 0.00 | 3.40 | 1.70 | % | 0.01 | 0 | 0 | 1.18 | 0.00 | 0.00 | 0.00 | 1/9/2026 3:59:59 PM EST | |||
| 180.00 | 0.00 | 3.40 | 1.70 | % | 0.01 | 0 | 0 | 1.13 | 0.00 | 0.00 | 0.00 | 1/9/2026 3:59:59 PM EST | |||
| 185.00 | 0.00 | 3.40 | 1.70 | % | 0.01 | 0 | 0 | 1.09 | 0.00 | 0.00 | 0.00 | 1/9/2026 3:59:59 PM EST | |||
| 190.00 | 0.00 | 3.40 | 1.70 | % | 0.01 | 0 | 0 | 1.05 | 0.00 | 0.00 | 0.00 | 1/9/2026 3:59:59 PM EST | |||
| 195.00 | 0.00 | 3.40 | 1.70 | % | 0.01 | 0 | 0 | 1.00 | 0.00 | 0.00 | 0.00 | 1/9/2026 3:59:59 PM EST | |||
| 200.00 | 0.00 | 3.40 | 1.70 | % | 0.01 | 0 | 0 | 0.96 | 0.00 | 0.00 | 0.00 | 1/9/2026 3:59:59 PM EST | |||
| 205.00 | 0.00 | 3.40 | 1.70 | % | 0.01 | 0 | 0 | 0.92 | 0.00 | 0.00 | 0.00 | 1/9/2026 3:59:59 PM EST | |||
| 210.00 | 0.00 | 3.40 | 1.70 | % | 0.01 | 0 | 0 | 0.88 | 0.00 | 0.00 | 0.00 | 1/9/2026 3:59:59 PM EST | |||
| 215.00 | 0.00 | 3.40 | 1.70 | % | 0.01 | 0 | 0 | 0.85 | 0.00 | 0.00 | 0.00 | 1/9/2026 3:59:59 PM EST | |||
| 220.00 | 0.00 | 3.40 | 1.70 | % | 0.01 | 0 | 0 | 0.81 | 0.00 | 0.00 | 0.00 | 1/9/2026 3:59:59 PM EST | |||
| 225.00 | 0.00 | 3.40 | 1.70 | % | 0.01 | 0 | 0 | 0.77 | 0.00 | 0.00 | 0.00 | 1/9/2026 3:59:59 PM EST | |||
| 230.00 | 0.00 | 3.45 | 1.73 | % | 0.01 | 0 | 0 | 0.74 | 0.00 | 0.00 | 0.00 | 1/9/2026 3:59:59 PM EST | |||
| 235.00 | 0.00 | 3.45 | 1.73 | % | 0.01 | 0 | 0 | 0.70 | 0.00 | 0.00 | 0.00 | 1/9/2026 3:59:59 PM EST | |||
| 240.00 | 0.00 | 3.45 | 1.73 | % | 0.01 | 0 | 0 | 0.67 | 0.00 | 0.00 | 0.00 | 1/9/2026 3:59:59 PM EST | |||
| 245.00 | 0.00 | 2.45 | 1.23 | % | 0.01 | 0 | 0 | 0.58 | 0.00 | 0.00 | 0.00 | 1/9/2026 3:59:59 PM EST | |||
| 250.00 | 0.00 | 3.50 | 1.75 | % | 0.01 | 0 | 0 | 0.60 | 0.00 | 0.00 | 0.00 | 1/9/2026 3:59:59 PM EST | |||
| 255.00 | 0.00 | 1.90 | 0.95 | % | 0.00 | 0 | 0 | 0.48 | 0.00 | 0.00 | 0.00 | 1/9/2026 3:59:59 PM EST | |||
| 260.00 | 0.00 | 3.60 | 1.80 | % | 0.01 | 0 | 0 | 0.54 | 0.00 | 0.00 | 0.00 | 1/9/2026 3:59:59 PM EST | |||
| 265.00 | 0.00 | 3.65 | 1.83 | % | 0.01 | 0 | 0 | 0.51 | -0.01 | 0.00 | 0.00 | 1/9/2026 3:59:59 PM EST | |||
| 270.00 | 0.00 | 3.85 | 1.93 | % | 0.01 | 0 | 0 | 0.48 | -0.02 | 0.00 | -0.01 | 1/9/2026 3:59:59 PM EST | |||
| 275.00 | 0.00 | 4.00 | 2.00 | % | 0.01 | 0 | 0 | 0.45 | -0.04 | 0.00 | -0.02 | 1/9/2026 3:59:59 PM EST | |||
| 280.00 | 0.00 | 4.15 | 2.08 | % | 0.01 | 0 | 0 | 0.42 | -0.06 | 0.00 | -0.03 | 1/9/2026 3:59:59 PM EST | |||
| 285.00 | 0.74 | 4.40 | 2.57 | % | 0.01 | 0 | 0 | 0.30 | -0.10 | 0.01 | -0.05 | 1/9/2026 3:59:59 PM EST | |||
| 290.00 | 0.59 | 4.75 | 2.67 | % | 0.01 | 0 | 0 | 0.29 | -0.13 | 0.01 | -0.07 | 1/9/2026 3:59:59 PM EST | |||
| 295.00 | 1.36 | 5.30 | 3.33 | % | 0.01 | 0 | 0 | 0.29 | -0.17 | 0.01 | -0.08 | 1/9/2026 3:59:59 PM EST | |||
| 300.00 | 3.85 | 4.80 | 4.33 | % | 0.01 | 0 | 0 | 0.29 | -0.21 | 0.01 | -0.10 | 1/9/2026 3:59:59 PM EST | |||
| 305.00 | 4.90 | 7.55 | 6.23 | % | 0.02 | 0 | 0 | 0.31 | -0.25 | 0.01 | -0.11 | 1/9/2026 3:59:59 PM EST | |||
| 310.00 | 6.25 | 8.30 | 7.28 | % | 0.02 | 0 | 0 | 0.30 | -0.30 | 0.01 | -0.12 | 1/9/2026 3:59:59 PM EST | |||
| 315.00 | 6.30 | 10.60 | 8.45 | 7.15 | % | 0.03 | 2 | 0 | 0.28 | -0.36 | 0.01 | -0.12 | 1/9/2026 | 1/9/2026 3:59:59 PM EST | |
| 320.00 | 9.75 | 12.55 | 11.15 | % | 0.03 | 0 | 0 | 0.29 | -0.42 | 0.01 | -0.13 | 1/9/2026 3:59:59 PM EST | |||
| 325.00 | 11.95 | 14.85 | 13.40 | % | 0.04 | 0 | 0 | 0.29 | -0.48 | 0.01 | -0.13 | 1/9/2026 3:59:59 PM EST | |||
| 330.00 | 14.55 | 17.45 | 16.00 | % | 0.05 | 0 | 0 | 0.28 | -0.54 | 0.01 | -0.12 | 1/9/2026 3:59:59 PM EST | |||
| 335.00 | 17.50 | 20.25 | 18.88 | 13.99 | 0.00 | 0.00% | 0.06 | 0 | 1 | 0.28 | -0.60 | 0.01 | -0.12 | 1/8/2026 | 1/9/2026 3:59:59 PM EST |
| 340.00 | 19.85 | 23.55 | 21.70 | % | 0.06 | 0 | 0 | 0.26 | -0.67 | 0.01 | -0.11 | 1/9/2026 3:59:59 PM EST | |||
| 345.00 | 24.15 | 27.15 | 25.65 | % | 0.07 | 0 | 0 | 0.27 | -0.73 | 0.01 | -0.10 | 1/9/2026 3:59:59 PM EST | |||
| 350.00 | 26.60 | 30.95 | 28.78 | % | 0.08 | 0 | 0 | 0.24 | -0.78 | 0.01 | -0.08 | 1/9/2026 3:59:59 PM EST | |||
| 355.00 | 30.65 | 35.00 | 32.83 | % | 0.09 | 0 | 0 | 0.23 | -0.84 | 0.01 | -0.07 | 1/9/2026 3:59:59 PM EST | |||
| 360.00 | 35.00 | 39.25 | 37.13 | % | 0.10 | 0 | 0 | 0.25 | -0.86 | 0.01 | -0.06 | 1/9/2026 3:59:59 PM EST | |||
| 365.00 | 39.50 | 43.60 | 41.55 | % | 0.11 | 0 | 0 | 0.32 | -0.91 | 0.01 | -0.04 | 1/9/2026 3:59:59 PM EST | |||
| 370.00 | 44.00 | 48.25 | 46.13 | % | 0.12 | 0 | 0 | 0.35 | -0.92 | 0.01 | -0.04 | 1/9/2026 3:59:59 PM EST | |||
| 375.00 | 48.65 | 52.75 | 50.70 | % | 0.14 | 0 | 0 | 0.36 | -0.94 | 0.00 | -0.03 | 1/9/2026 3:59:59 PM EST | |||
| 380.00 | 53.50 | 57.55 | 55.53 | % | 0.15 | 0 | 0 | 0.37 | -0.96 | 0.00 | -0.02 | 1/9/2026 3:59:59 PM EST | |||
| 385.00 | 58.30 | 62.40 | 60.35 | % | 0.16 | 0 | 0 | 0.39 | -0.97 | 0.00 | -0.02 | 1/9/2026 3:59:59 PM EST | |||
| 390.00 | 63.90 | 67.30 | 65.60 | % | 0.17 | 0 | 0 | 0.41 | -0.98 | 0.00 | -0.01 | 1/9/2026 3:59:59 PM EST | |||
| 395.00 | 68.30 | 72.20 | 70.25 | % | 0.18 | 0 | 0 | 0.42 | -0.99 | 0.00 | -0.01 | 1/9/2026 3:59:59 PM EST | |||
| 400.00 | 73.20 | 77.15 | 75.18 | % | 0.19 | 0 | 0 | 0.44 | -0.99 | 0.00 | -0.01 | 1/9/2026 3:59:59 PM EST | |||
| 405.00 | 77.95 | 82.40 | 80.18 | % | 0.20 | 0 | 0 | 0.46 | -0.99 | 0.00 | 0.00 | 1/9/2026 3:59:59 PM EST | |||
| 410.00 | 82.95 | 87.10 | 85.03 | % | 0.21 | 0 | 0 | 0.48 | -1.00 | 0.00 | 0.00 | 1/9/2026 3:59:59 PM EST | |||
| 415.00 | 88.35 | 92.00 | 90.18 | % | 0.22 | 0 | 0 | 0.49 | -1.00 | 0.00 | 0.00 | 1/9/2026 3:59:59 PM EST |