Options Chain for AMGEN INC COM (AMGN) - $364.60 as of 2/5/2026 7:48:00 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 295.00 | 71.00 | 74.75 | 72.88 | % | 0.25 | 0 | 0 | 0.46 | 1.00 | 0.00 | 0.00 | 2/5/2026 3:59:53 PM EST | |||
| 300.00 | 66.05 | 69.90 | 67.98 | % | 0.23 | 0 | 0 | 0.44 | 1.00 | 0.00 | 0.00 | 2/5/2026 3:59:53 PM EST | |||
| 305.00 | 61.00 | 64.90 | 62.95 | % | 0.21 | 0 | 0 | 0.41 | 1.00 | 0.00 | 0.00 | 2/5/2026 3:59:53 PM EST | |||
| 310.00 | 56.15 | 59.30 | 57.73 | % | 0.19 | 0 | 0 | 0.36 | 0.98 | 0.00 | -0.01 | 2/5/2026 3:59:53 PM EST | |||
| 315.00 | 51.10 | 54.40 | 52.75 | % | 0.17 | 0 | 0 | 0.34 | 0.97 | 0.00 | -0.02 | 2/5/2026 3:59:53 PM EST | |||
| 320.00 | 46.50 | 49.65 | 48.08 | % | 0.15 | 0 | 0 | 0.32 | 0.95 | 0.00 | -0.03 | 2/5/2026 3:59:53 PM EST | |||
| 325.00 | 41.60 | 44.95 | 43.28 | % | 0.13 | 0 | 0 | 0.31 | 0.92 | 0.00 | -0.04 | 2/5/2026 3:59:53 PM EST | |||
| 330.00 | 37.15 | 40.40 | 38.78 | % | 0.12 | 0 | 0 | 0.30 | 0.90 | 0.01 | -0.05 | 2/5/2026 3:59:53 PM EST | |||
| 335.00 | 33.00 | 36.05 | 34.53 | % | 0.10 | 0 | 0 | 0.23 | 0.86 | 0.01 | -0.06 | 2/5/2026 3:59:53 PM EST | |||
| 340.00 | 28.60 | 31.90 | 30.25 | % | 0.09 | 0 | 0 | 0.23 | 0.82 | 0.01 | -0.07 | 2/5/2026 3:59:53 PM EST | |||
| 345.00 | 24.60 | 28.00 | 26.30 | % | 0.08 | 0 | 0 | 0.23 | 0.77 | 0.01 | -0.09 | 2/5/2026 3:59:53 PM EST | |||
| 350.00 | 21.00 | 24.35 | 22.68 | % | 0.06 | 0 | 0 | 0.24 | 0.72 | 0.01 | -0.10 | 2/5/2026 3:59:53 PM EST | |||
| 355.00 | 17.50 | 21.95 | 19.73 | 20.55 | % | 0.06 | 1 | 0 | 0.23 | 0.66 | 0.01 | -0.11 | 2/5/2026 | 2/5/2026 3:59:53 PM EST | |
| 360.00 | 14.50 | 18.50 | 16.50 | % | 0.05 | 0 | 0 | 0.24 | 0.60 | 0.01 | -0.11 | 2/5/2026 3:59:53 PM EST | |||
| 365.00 | 11.50 | 15.25 | 13.38 | 16.85 | % | 0.04 | 2 | 0 | 0.23 | 0.54 | 0.01 | -0.11 | 2/5/2026 | 2/5/2026 3:59:53 PM EST | |
| 370.00 | 9.05 | 13.20 | 11.13 | % | 0.03 | 0 | 0 | 0.24 | 0.47 | 0.01 | -0.11 | 2/5/2026 3:59:53 PM EST | |||
| 375.00 | 7.00 | 10.55 | 8.78 | % | 0.02 | 0 | 0 | 0.23 | 0.41 | 0.01 | -0.11 | 2/5/2026 3:59:53 PM EST | |||
| 380.00 | 5.05 | 8.85 | 6.95 | 7.00 | % | 0.02 | 1 | 0 | 0.23 | 0.35 | 0.01 | -0.10 | 2/5/2026 | 2/5/2026 3:59:53 PM EST | |
| 385.00 | 3.50 | 7.35 | 5.43 | 6.55 | % | 0.01 | 1 | 0 | 0.23 | 0.29 | 0.01 | -0.10 | 2/5/2026 | 2/5/2026 3:59:53 PM EST | |
| 390.00 | 2.50 | 6.35 | 4.43 | % | 0.01 | 0 | 0 | 0.23 | 0.24 | 0.01 | -0.09 | 2/5/2026 3:59:53 PM EST | |||
| 395.00 | 1.10 | 5.10 | 3.10 | % | 0.01 | 0 | 0 | 0.22 | 0.19 | 0.01 | -0.07 | 2/5/2026 3:59:53 PM EST | |||
| 400.00 | 0.50 | 4.50 | 2.50 | % | 0.01 | 0 | 0 | 0.22 | 0.15 | 0.01 | -0.06 | 2/5/2026 3:59:53 PM EST | |||
| 405.00 | 0.00 | 4.20 | 2.10 | % | 0.01 | 0 | 0 | 0.29 | 0.12 | 0.01 | -0.06 | 2/5/2026 3:59:53 PM EST | |||
| 410.00 | 0.00 | 3.95 | 1.98 | % | 0.00 | 0 | 0 | 0.31 | 0.09 | 0.01 | -0.05 | 2/5/2026 3:59:53 PM EST | |||
| 415.00 | 0.00 | 3.80 | 1.90 | % | 0.00 | 0 | 0 | 0.33 | 0.07 | 0.00 | -0.04 | 2/5/2026 3:59:53 PM EST | |||
| 420.00 | 0.00 | 3.70 | 1.85 | % | 0.00 | 0 | 0 | 0.34 | 0.05 | 0.00 | -0.03 | 2/5/2026 3:59:53 PM EST | |||
| 425.00 | 0.00 | 3.60 | 1.80 | % | 0.00 | 0 | 0 | 0.36 | 0.04 | 0.00 | -0.02 | 2/5/2026 3:59:53 PM EST | |||
| 430.00 | 0.00 | 3.55 | 1.78 | % | 0.00 | 0 | 0 | 0.38 | 0.03 | 0.00 | -0.02 | 2/5/2026 3:59:53 PM EST | |||
| 435.00 | 0.00 | 3.50 | 1.75 | % | 0.00 | 0 | 0 | 0.39 | 0.02 | 0.00 | -0.01 | 2/5/2026 3:59:53 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 295.00 | 0.00 | 3.50 | 1.75 | % | 0.01 | 0 | 0 | 0.50 | 0.00 | 0.00 | 0.00 | 2/5/2026 3:59:53 PM EST | |||
| 300.00 | 0.00 | 3.55 | 1.78 | % | 0.01 | 0 | 0 | 0.47 | 0.00 | 0.00 | 0.00 | 2/5/2026 3:59:53 PM EST | |||
| 305.00 | 0.00 | 3.65 | 1.83 | % | 0.01 | 0 | 0 | 0.45 | 0.00 | 0.00 | 0.00 | 2/5/2026 3:59:53 PM EST | |||
| 310.00 | 0.00 | 3.70 | 1.85 | % | 0.01 | 0 | 0 | 0.42 | -0.02 | 0.00 | -0.01 | 2/5/2026 3:59:53 PM EST | |||
| 315.00 | 0.00 | 3.85 | 1.93 | % | 0.01 | 0 | 0 | 0.40 | -0.03 | 0.00 | -0.02 | 2/5/2026 3:59:53 PM EST | |||
| 320.00 | 0.00 | 4.00 | 2.00 | % | 0.01 | 0 | 0 | 0.37 | -0.05 | 0.00 | -0.03 | 2/5/2026 3:59:53 PM EST | |||
| 325.00 | 0.00 | 4.20 | 2.10 | % | 0.01 | 0 | 0 | 0.35 | -0.08 | 0.00 | -0.04 | 2/5/2026 3:59:53 PM EST | |||
| 330.00 | 0.50 | 4.45 | 2.48 | % | 0.01 | 0 | 0 | 0.25 | -0.10 | 0.01 | -0.05 | 2/5/2026 3:59:53 PM EST | |||
| 335.00 | 1.00 | 4.90 | 2.95 | % | 0.01 | 0 | 0 | 0.25 | -0.14 | 0.01 | -0.06 | 2/5/2026 3:59:53 PM EST | |||
| 340.00 | 2.00 | 5.75 | 3.88 | % | 0.01 | 0 | 0 | 0.25 | -0.18 | 0.01 | -0.07 | 2/5/2026 3:59:53 PM EST | |||
| 345.00 | 2.85 | 6.80 | 4.83 | % | 0.01 | 0 | 0 | 0.24 | -0.23 | 0.01 | -0.09 | 2/5/2026 3:59:53 PM EST | |||
| 350.00 | 4.05 | 8.10 | 6.08 | % | 0.02 | 0 | 0 | 0.24 | -0.28 | 0.01 | -0.10 | 2/5/2026 3:59:53 PM EST | |||
| 355.00 | 5.50 | 9.65 | 7.58 | 7.76 | % | 0.02 | 3 | 0 | 0.24 | -0.34 | 0.01 | -0.11 | 2/5/2026 | 2/5/2026 3:59:53 PM EST | |
| 360.00 | 7.65 | 11.50 | 9.58 | % | 0.03 | 0 | 0 | 0.24 | -0.40 | 0.01 | -0.11 | 2/5/2026 3:59:53 PM EST | |||
| 365.00 | 10.30 | 13.75 | 12.03 | % | 0.03 | 0 | 0 | 0.24 | -0.46 | 0.01 | -0.11 | 2/5/2026 3:59:53 PM EST | |||
| 370.00 | 12.80 | 16.35 | 14.58 | 14.15 | % | 0.04 | 1 | 0 | 0.23 | -0.53 | 0.01 | -0.11 | 2/5/2026 | 2/5/2026 3:59:53 PM EST | |
| 375.00 | 16.30 | 19.25 | 17.78 | % | 0.05 | 0 | 0 | 0.24 | -0.59 | 0.01 | -0.11 | 2/5/2026 3:59:53 PM EST | |||
| 380.00 | 18.15 | 22.50 | 20.33 | % | 0.05 | 0 | 0 | 0.23 | -0.65 | 0.01 | -0.10 | 2/5/2026 3:59:53 PM EST | |||
| 385.00 | 22.35 | 25.75 | 24.05 | % | 0.06 | 0 | 0 | 0.23 | -0.71 | 0.01 | -0.10 | 2/5/2026 3:59:53 PM EST | |||
| 390.00 | 26.20 | 29.50 | 27.85 | % | 0.07 | 0 | 0 | 0.23 | -0.76 | 0.01 | -0.09 | 2/5/2026 3:59:53 PM EST | |||
| 395.00 | 30.50 | 33.55 | 32.03 | % | 0.08 | 0 | 0 | 0.23 | -0.81 | 0.01 | -0.07 | 2/5/2026 3:59:53 PM EST | |||
| 400.00 | 34.60 | 37.90 | 36.25 | % | 0.09 | 0 | 0 | 0.22 | -0.85 | 0.01 | -0.06 | 2/5/2026 3:59:53 PM EST | |||
| 405.00 | 39.00 | 42.35 | 40.68 | % | 0.10 | 0 | 0 | 0.26 | -0.88 | 0.01 | -0.06 | 2/5/2026 3:59:53 PM EST | |||
| 410.00 | 43.25 | 47.00 | 45.13 | % | 0.11 | 0 | 0 | 0.26 | -0.91 | 0.01 | -0.05 | 2/5/2026 3:59:53 PM EST | |||
| 415.00 | 48.50 | 51.60 | 50.05 | % | 0.12 | 0 | 0 | 0.28 | -0.93 | 0.00 | -0.04 | 2/5/2026 3:59:53 PM EST | |||
| 420.00 | 52.75 | 56.65 | 54.70 | % | 0.13 | 0 | 0 | 0.27 | -0.95 | 0.00 | -0.03 | 2/5/2026 3:59:53 PM EST | |||
| 425.00 | 58.25 | 61.50 | 59.88 | % | 0.14 | 0 | 0 | 0.31 | -0.96 | 0.00 | -0.02 | 2/5/2026 3:59:53 PM EST | |||
| 430.00 | 62.50 | 66.50 | 64.50 | % | 0.15 | 0 | 0 | 0.39 | -0.97 | 0.00 | -0.02 | 2/5/2026 3:59:53 PM EST | |||
| 435.00 | 67.30 | 71.45 | 69.38 | % | 0.16 | 0 | 0 | 0.41 | -0.98 | 0.00 | -0.01 | 2/5/2026 3:59:53 PM EST |