Options Chain for AMGEN INC COM (AMGN) - $366.67 as of 2/12/2026 7:08:05 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 | 69.80 | 73.35 | 71.58 | % | 0.24 | 0 | 0 | 0.47 | 1.00 | 0.00 | 0.00 | 2/12/2026 3:59:57 PM EST | |||
| 300.00 | 64.80 | 68.35 | 66.58 | % | 0.22 | 0 | 0 | 0.44 | 1.00 | 0.00 | 0.00 | 2/12/2026 3:59:57 PM EST | |||
| 305.00 | 59.80 | 63.35 | 61.58 | % | 0.20 | 0 | 0 | 0.41 | 0.99 | 0.00 | -0.01 | 2/12/2026 3:59:57 PM EST | |||
| 310.00 | 54.70 | 58.25 | 56.48 | % | 0.18 | 0 | 0 | 0.39 | 0.97 | 0.00 | -0.02 | 2/12/2026 3:59:57 PM EST | |||
| 315.00 | 50.00 | 53.45 | 51.73 | % | 0.16 | 0 | 0 | 0.37 | 0.95 | 0.00 | -0.03 | 2/12/2026 3:59:57 PM EST | |||
| 320.00 | 45.40 | 48.90 | 47.15 | % | 0.15 | 0 | 0 | 0.35 | 0.93 | 0.00 | -0.04 | 2/12/2026 3:59:57 PM EST | |||
| 325.00 | 40.90 | 44.65 | 42.78 | % | 0.13 | 0 | 0 | 0.35 | 0.90 | 0.01 | -0.05 | 2/12/2026 3:59:57 PM EST | |||
| 330.00 | 36.60 | 40.35 | 38.48 | % | 0.12 | 0 | 0 | 0.24 | 0.87 | 0.01 | -0.08 | 2/12/2026 3:59:57 PM EST | |||
| 335.00 | 32.45 | 36.20 | 34.33 | % | 0.10 | 0 | 0 | 0.25 | 0.83 | 0.01 | -0.09 | 2/12/2026 3:59:57 PM EST | |||
| 340.00 | 28.45 | 32.30 | 30.38 | % | 0.09 | 0 | 0 | 0.25 | 0.79 | 0.01 | -0.10 | 2/12/2026 3:59:57 PM EST | |||
| 345.00 | 24.65 | 28.50 | 26.58 | % | 0.08 | 0 | 0 | 0.26 | 0.75 | 0.01 | -0.12 | 2/12/2026 3:59:57 PM EST | |||
| 350.00 | 21.35 | 24.95 | 23.15 | % | 0.07 | 0 | 0 | 0.26 | 0.70 | 0.01 | -0.13 | 2/12/2026 3:59:57 PM EST | |||
| 355.00 | 18.10 | 21.60 | 19.85 | % | 0.06 | 0 | 0 | 0.26 | 0.64 | 0.01 | -0.13 | 2/12/2026 3:59:57 PM EST | |||
| 360.00 | 15.25 | 18.50 | 16.88 | % | 0.05 | 0 | 0 | 0.26 | 0.59 | 0.01 | -0.14 | 2/12/2026 3:59:57 PM EST | |||
| 365.00 | 12.70 | 15.80 | 14.25 | % | 0.04 | 0 | 0 | 0.26 | 0.53 | 0.01 | -0.14 | 2/12/2026 3:59:57 PM EST | |||
| 370.00 | 10.20 | 13.35 | 11.78 | 11.20 | % | 0.03 | 1 | 0 | 0.25 | 0.47 | 0.01 | -0.14 | 2/12/2026 | 2/12/2026 3:59:57 PM EST | |
| 375.00 | 8.35 | 11.30 | 9.83 | 9.04 | % | 0.03 | 1 | 0 | 0.25 | 0.42 | 0.01 | -0.14 | 2/12/2026 | 2/12/2026 3:59:57 PM EST | |
| 380.00 | 5.25 | 9.55 | 7.40 | % | 0.02 | 0 | 0 | 0.24 | 0.36 | 0.01 | -0.13 | 2/12/2026 3:59:57 PM EST | |||
| 385.00 | 4.80 | 7.85 | 6.33 | % | 0.02 | 0 | 0 | 0.25 | 0.31 | 0.01 | -0.12 | 2/12/2026 3:59:57 PM EST | |||
| 390.00 | 3.35 | 6.75 | 5.05 | % | 0.01 | 0 | 0 | 0.25 | 0.26 | 0.01 | -0.11 | 2/12/2026 3:59:57 PM EST | |||
| 395.00 | 2.30 | 5.75 | 4.03 | % | 0.01 | 0 | 0 | 0.25 | 0.21 | 0.01 | -0.10 | 2/12/2026 3:59:57 PM EST | |||
| 400.00 | 1.21 | 4.90 | 3.06 | % | 0.01 | 0 | 0 | 0.24 | 0.17 | 0.01 | -0.08 | 2/12/2026 3:59:57 PM EST | |||
| 405.00 | 0.39 | 4.15 | 2.27 | % | 0.01 | 0 | 0 | 0.23 | 0.13 | 0.01 | -0.07 | 2/12/2026 3:59:57 PM EST | |||
| 410.00 | 1.01 | 3.10 | 2.06 | % | 0.01 | 0 | 0 | 0.25 | 0.11 | 0.01 | -0.06 | 2/12/2026 3:59:57 PM EST | |||
| 415.00 | 0.00 | 3.05 | 1.53 | % | 0.00 | 0 | 0 | 0.31 | 0.08 | 0.00 | -0.05 | 2/12/2026 3:59:57 PM EST | |||
| 420.00 | 0.00 | 2.09 | 1.05 | % | 0.00 | 0 | 0 | 0.31 | 0.06 | 0.00 | -0.04 | 2/12/2026 3:59:57 PM EST | |||
| 425.00 | 0.00 | 2.27 | 1.14 | % | 0.00 | 0 | 0 | 0.33 | 0.05 | 0.00 | -0.03 | 2/12/2026 3:59:57 PM EST | |||
| 430.00 | 0.00 | 2.05 | 1.03 | % | 0.00 | 0 | 0 | 0.34 | 0.03 | 0.00 | -0.03 | 2/12/2026 3:59:57 PM EST | |||
| 435.00 | 0.00 | 2.97 | 1.49 | 0.30 | % | 0.00 | 2 | 0 | 0.39 | 0.03 | 0.00 | -0.02 | 2/12/2026 | 2/12/2026 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 295.00 | 0.00 | 1.75 | 0.88 | % | 0.00 | 0 | 0 | 0.41 | 0.00 | 0.00 | 0.00 | 2/12/2026 3:59:57 PM EST | |||
| 300.00 | 0.00 | 3.60 | 1.80 | % | 0.01 | 0 | 0 | 0.47 | 0.00 | 0.00 | 0.00 | 2/12/2026 3:59:57 PM EST | |||
| 305.00 | 0.00 | 3.70 | 1.85 | % | 0.01 | 0 | 0 | 0.45 | -0.01 | 0.00 | -0.01 | 2/12/2026 3:59:57 PM EST | |||
| 310.00 | 0.00 | 3.80 | 1.90 | % | 0.01 | 0 | 0 | 0.42 | -0.03 | 0.00 | -0.02 | 2/12/2026 3:59:57 PM EST | |||
| 315.00 | 0.00 | 3.95 | 1.98 | % | 0.01 | 0 | 0 | 0.40 | -0.05 | 0.00 | -0.03 | 2/12/2026 3:59:57 PM EST | |||
| 320.00 | 0.00 | 4.15 | 2.08 | % | 0.01 | 0 | 0 | 0.38 | -0.07 | 0.00 | -0.04 | 2/12/2026 3:59:57 PM EST | |||
| 325.00 | 0.00 | 4.40 | 2.20 | % | 0.01 | 0 | 0 | 0.35 | -0.10 | 0.01 | -0.05 | 2/12/2026 3:59:57 PM EST | |||
| 330.00 | 0.66 | 4.80 | 2.73 | % | 0.01 | 0 | 0 | 0.26 | -0.13 | 0.01 | -0.08 | 2/12/2026 3:59:57 PM EST | |||
| 335.00 | 1.50 | 5.50 | 3.50 | % | 0.01 | 0 | 0 | 0.27 | -0.17 | 0.01 | -0.09 | 2/12/2026 3:59:57 PM EST | |||
| 340.00 | 2.50 | 6.40 | 4.45 | % | 0.01 | 0 | 0 | 0.27 | -0.21 | 0.01 | -0.10 | 2/12/2026 3:59:57 PM EST | |||
| 345.00 | 3.70 | 7.70 | 5.70 | % | 0.02 | 0 | 0 | 0.27 | -0.25 | 0.01 | -0.12 | 2/12/2026 3:59:57 PM EST | |||
| 350.00 | 5.15 | 9.00 | 7.08 | 6.95 | % | 0.02 | 2 | 0 | 0.26 | -0.30 | 0.01 | -0.13 | 2/12/2026 | 2/12/2026 3:59:57 PM EST | |
| 355.00 | 7.35 | 9.50 | 8.43 | 8.75 | % | 0.02 | 1 | 0 | 0.25 | -0.36 | 0.01 | -0.13 | 2/12/2026 | 2/12/2026 3:59:57 PM EST | |
| 360.00 | 8.70 | 12.30 | 10.50 | % | 0.03 | 0 | 0 | 0.25 | -0.41 | 0.01 | -0.14 | 2/12/2026 3:59:57 PM EST | |||
| 365.00 | 10.95 | 14.15 | 12.55 | 12.99 | % | 0.03 | 1 | 0 | 0.25 | -0.47 | 0.01 | -0.14 | 2/12/2026 | 2/12/2026 3:59:57 PM EST | |
| 370.00 | 13.55 | 17.55 | 15.55 | 15.48 | % | 0.04 | 1 | 0 | 0.26 | -0.53 | 0.01 | -0.14 | 2/12/2026 | 2/12/2026 3:59:57 PM EST | |
| 375.00 | 16.50 | 19.95 | 18.23 | % | 0.05 | 0 | 0 | 0.25 | -0.58 | 0.01 | -0.14 | 2/12/2026 3:59:57 PM EST | |||
| 380.00 | 19.75 | 23.25 | 21.50 | % | 0.06 | 0 | 0 | 0.25 | -0.64 | 0.01 | -0.13 | 2/12/2026 3:59:57 PM EST | |||
| 385.00 | 23.30 | 27.20 | 25.25 | % | 0.07 | 0 | 0 | 0.26 | -0.69 | 0.01 | -0.12 | 2/12/2026 3:59:57 PM EST | |||
| 390.00 | 27.15 | 31.00 | 29.08 | % | 0.07 | 0 | 0 | 0.26 | -0.74 | 0.01 | -0.11 | 2/12/2026 3:59:57 PM EST | |||
| 395.00 | 31.15 | 34.95 | 33.05 | % | 0.08 | 0 | 0 | 0.26 | -0.79 | 0.01 | -0.10 | 2/12/2026 3:59:57 PM EST | |||
| 400.00 | 35.65 | 39.20 | 37.43 | % | 0.09 | 0 | 0 | 0.26 | -0.83 | 0.01 | -0.08 | 2/12/2026 3:59:57 PM EST | |||
| 405.00 | 40.10 | 43.65 | 41.88 | % | 0.10 | 0 | 0 | 0.27 | -0.87 | 0.01 | -0.07 | 2/12/2026 3:59:57 PM EST | |||
| 410.00 | 44.70 | 48.10 | 46.40 | % | 0.11 | 0 | 0 | 0.27 | -0.89 | 0.01 | -0.06 | 2/12/2026 3:59:57 PM EST | |||
| 415.00 | 49.35 | 52.80 | 51.08 | % | 0.12 | 0 | 0 | 0.24 | -0.92 | 0.00 | -0.05 | 2/12/2026 3:59:57 PM EST | |||
| 420.00 | 54.20 | 57.80 | 56.00 | % | 0.13 | 0 | 0 | 0.35 | -0.94 | 0.00 | -0.04 | 2/12/2026 3:59:57 PM EST | |||
| 425.00 | 59.10 | 62.65 | 60.88 | % | 0.14 | 0 | 0 | 0.37 | -0.95 | 0.00 | -0.03 | 2/12/2026 3:59:57 PM EST | |||
| 430.00 | 64.00 | 67.60 | 65.80 | % | 0.15 | 0 | 0 | 0.38 | -0.97 | 0.00 | -0.03 | 2/12/2026 3:59:57 PM EST | |||
| 435.00 | 69.05 | 72.60 | 70.83 | % | 0.16 | 0 | 0 | 0.40 | -0.97 | 0.00 | -0.02 | 2/12/2026 3:59:57 PM EST |