Options Chain for AMGEN INC COM (AMGN) - $369.53 as of 3/9/2026 3:58:54 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 190.00 | 186.00 | 190.20 | 188.10 | % | 0.99 | 0 | 0 | 1.18 | 1.00 | 0.00 | 0.00 | 3/9/2026 2:59:02 PM EST | |||
| 195.00 | 181.00 | 185.10 | 183.05 | % | 0.94 | 0 | 0 | 1.14 | 1.00 | 0.00 | 0.00 | 3/9/2026 2:59:02 PM EST | |||
| 200.00 | 176.00 | 180.20 | 178.10 | % | 0.89 | 0 | 0 | 1.10 | 1.00 | 0.00 | 0.00 | 3/9/2026 2:59:02 PM EST | |||
| 205.00 | 171.00 | 175.20 | 173.10 | % | 0.84 | 0 | 0 | 1.06 | 1.00 | 0.00 | 0.00 | 3/9/2026 2:59:02 PM EST | |||
| 210.00 | 166.00 | 170.25 | 168.13 | % | 0.80 | 0 | 0 | 1.03 | 1.00 | 0.00 | 0.00 | 3/9/2026 2:59:02 PM EST | |||
| 215.00 | 161.50 | 165.30 | 163.40 | % | 0.76 | 0 | 0 | 0.99 | 1.00 | 0.00 | 0.00 | 3/9/2026 2:59:02 PM EST | |||
| 220.00 | 156.50 | 160.30 | 158.40 | % | 0.72 | 0 | 0 | 0.96 | 1.00 | 0.00 | 0.00 | 3/9/2026 2:59:02 PM EST | |||
| 225.00 | 151.50 | 155.40 | 153.45 | % | 0.68 | 0 | 0 | 0.93 | 1.00 | 0.00 | 0.00 | 3/9/2026 2:59:02 PM EST | |||
| 230.00 | 146.50 | 150.40 | 148.45 | % | 0.65 | 0 | 0 | 0.89 | 1.00 | 0.00 | 0.00 | 3/9/2026 2:59:02 PM EST | |||
| 235.00 | 141.50 | 145.40 | 143.45 | % | 0.61 | 0 | 0 | 0.86 | 1.00 | 0.00 | -0.01 | 3/9/2026 2:59:02 PM EST | |||
| 240.00 | 136.50 | 140.50 | 138.50 | % | 0.58 | 0 | 0 | 0.83 | 1.00 | 0.00 | -0.01 | 3/9/2026 2:59:02 PM EST | |||
| 245.00 | 131.50 | 135.50 | 133.50 | % | 0.54 | 0 | 0 | 0.80 | 1.00 | 0.00 | -0.02 | 3/9/2026 2:59:02 PM EST | |||
| 250.00 | 127.00 | 130.55 | 128.78 | % | 0.52 | 0 | 0 | 0.77 | 1.00 | 0.00 | -0.03 | 3/9/2026 2:59:02 PM EST | |||
| 255.00 | 122.00 | 125.60 | 123.80 | % | 0.49 | 0 | 0 | 0.74 | 1.00 | 0.00 | -0.03 | 3/9/2026 2:59:02 PM EST | |||
| 260.00 | 117.00 | 120.70 | 118.85 | % | 0.46 | 0 | 0 | 0.71 | 1.00 | 0.00 | -0.03 | 3/9/2026 2:59:02 PM EST | |||
| 265.00 | 112.00 | 115.70 | 113.85 | % | 0.43 | 0 | 0 | 0.69 | 0.99 | 0.00 | -0.04 | 3/9/2026 2:59:02 PM EST | |||
| 270.00 | 107.00 | 110.85 | 108.93 | % | 0.40 | 0 | 0 | 0.66 | 0.99 | 0.00 | -0.04 | 3/9/2026 2:59:02 PM EST | |||
| 275.00 | 102.00 | 105.90 | 103.95 | % | 0.38 | 0 | 0 | 0.64 | 0.99 | 0.00 | -0.04 | 3/9/2026 2:59:02 PM EST | |||
| 280.00 | 97.00 | 101.00 | 99.00 | % | 0.35 | 0 | 0 | 0.61 | 0.99 | 0.00 | -0.05 | 3/9/2026 2:59:02 PM EST | |||
| 285.00 | 92.00 | 96.00 | 94.00 | % | 0.33 | 0 | 0 | 0.59 | 0.98 | 0.00 | -0.05 | 3/9/2026 2:59:02 PM EST | |||
| 290.00 | 87.00 | 90.95 | 88.98 | % | 0.31 | 0 | 0 | 0.57 | 0.98 | 0.00 | -0.06 | 3/9/2026 2:59:02 PM EST | |||
| 295.00 | 82.00 | 86.45 | 84.23 | % | 0.29 | 0 | 0 | 0.54 | 0.96 | 0.00 | -0.09 | 3/9/2026 2:59:02 PM EST | |||
| 300.00 | 77.50 | 81.65 | 79.58 | % | 0.27 | 0 | 0 | 0.52 | 0.95 | 0.00 | -0.09 | 3/9/2026 2:59:02 PM EST | |||
| 305.00 | 72.50 | 76.90 | 74.70 | % | 0.24 | 0 | 0 | 0.36 | 0.94 | 0.00 | -0.10 | 3/9/2026 2:59:02 PM EST | |||
| 310.00 | 68.00 | 71.95 | 69.98 | % | 0.23 | 0 | 0 | 0.36 | 0.93 | 0.00 | -0.11 | 3/9/2026 2:59:02 PM EST | |||
| 315.00 | 63.50 | 67.45 | 65.48 | % | 0.21 | 0 | 0 | 0.38 | 0.91 | 0.00 | -0.12 | 3/9/2026 2:59:02 PM EST | |||
| 320.00 | 58.50 | 62.95 | 60.73 | % | 0.19 | 0 | 0 | 0.37 | 0.88 | 0.00 | -0.15 | 3/9/2026 2:59:02 PM EST | |||
| 325.00 | 54.00 | 58.55 | 56.28 | % | 0.17 | 0 | 0 | 0.37 | 0.87 | 0.00 | -0.15 | 3/9/2026 2:59:02 PM EST | |||
| 330.00 | 49.55 | 54.05 | 51.80 | 39.14 | 0.00 | 0.00% | 0.16 | 0 | 8 | 0.35 | 0.85 | 0.00 | -0.15 | 3/5/2026 | 3/9/2026 2:59:02 PM EST |
| 335.00 | 45.50 | 49.75 | 47.63 | % | 0.14 | 0 | 0 | 0.35 | 0.83 | 0.01 | -0.16 | 3/9/2026 2:59:02 PM EST | |||
| 340.00 | 41.05 | 45.00 | 43.03 | % | 0.13 | 0 | 0 | 0.34 | 0.81 | 0.01 | -0.17 | 3/9/2026 2:59:02 PM EST | |||
| 345.00 | 37.00 | 41.35 | 39.18 | % | 0.11 | 0 | 0 | 0.34 | 0.78 | 0.01 | -0.17 | 3/9/2026 2:59:02 PM EST | |||
| 350.00 | 33.00 | 37.50 | 35.25 | % | 0.10 | 0 | 0 | 0.33 | 0.75 | 0.01 | -0.17 | 3/9/2026 2:59:02 PM EST | |||
| 355.00 | 29.05 | 33.00 | 31.03 | % | 0.09 | 0 | 0 | 0.33 | 0.72 | 0.01 | -0.18 | 3/9/2026 2:59:02 PM EST | |||
| 360.00 | 25.50 | 29.60 | 27.55 | % | 0.08 | 0 | 0 | 0.32 | 0.68 | 0.01 | -0.18 | 3/9/2026 2:59:02 PM EST | |||
| 365.00 | 22.40 | 25.60 | 24.00 | 19.60 | 0.00 | 0.00% | 0.07 | 0 | 1 | 0.30 | 0.63 | 0.01 | -0.19 | 3/6/2026 | 3/9/2026 2:59:02 PM EST |
| 370.00 | 18.85 | 21.75 | 20.30 | 17.61 | % | 0.05 | 1 | 0 | 0.30 | 0.58 | 0.01 | -0.19 | 3/9/2026 | 3/9/2026 2:59:02 PM EST | |
| 375.00 | 15.85 | 18.85 | 17.35 | % | 0.05 | 0 | 0 | 0.29 | 0.53 | 0.01 | -0.19 | 3/9/2026 2:59:02 PM EST | |||
| 380.00 | 13.15 | 16.70 | 14.93 | % | 0.04 | 0 | 0 | 0.29 | 0.48 | 0.01 | -0.18 | 3/9/2026 2:59:02 PM EST | |||
| 385.00 | 10.65 | 14.95 | 12.80 | % | 0.03 | 0 | 0 | 0.29 | 0.43 | 0.01 | -0.18 | 3/9/2026 2:59:02 PM EST | |||
| 390.00 | 8.50 | 12.50 | 10.50 | % | 0.03 | 0 | 0 | 0.28 | 0.38 | 0.01 | -0.17 | 3/9/2026 2:59:02 PM EST | |||
| 395.00 | 6.50 | 10.65 | 8.58 | % | 0.02 | 0 | 0 | 0.28 | 0.33 | 0.01 | -0.16 | 3/9/2026 2:59:02 PM EST | |||
| 400.00 | 4.70 | 9.00 | 6.85 | 4.20 | 0.00 | 0.00% | 0.02 | 0 | 1 | 0.28 | 0.28 | 0.01 | -0.15 | 3/5/2026 | 3/9/2026 2:59:02 PM EST |
| 405.00 | 3.25 | 7.90 | 5.58 | % | 0.01 | 0 | 0 | 0.28 | 0.24 | 0.01 | -0.14 | 3/9/2026 2:59:02 PM EST | |||
| 410.00 | 2.00 | 6.80 | 4.40 | % | 0.01 | 0 | 0 | 0.28 | 0.21 | 0.01 | -0.12 | 3/9/2026 2:59:02 PM EST | |||
| 415.00 | 1.00 | 5.80 | 3.40 | % | 0.01 | 0 | 0 | 0.26 | 0.17 | 0.01 | -0.11 | 3/9/2026 2:59:02 PM EST | |||
| 420.00 | 1.72 | 2.80 | 2.26 | % | 0.01 | 0 | 0 | 0.26 | 0.14 | 0.01 | -0.10 | 3/9/2026 2:59:02 PM EST | |||
| 425.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 0.25 | 0.12 | 0.01 | -0.08 | 3/9/2026 2:59:02 PM EST | |||
| 430.00 | 0.00 | 3.90 | 1.95 | % | 0.00 | 0 | 0 | 0.26 | 0.09 | 0.00 | -0.07 | 3/9/2026 2:59:02 PM EST | |||
| 435.00 | 0.00 | 4.50 | 2.25 | % | 0.01 | 0 | 0 | 0.41 | 0.08 | 0.00 | -0.06 | 3/9/2026 2:59:02 PM EST | |||
| 440.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 0.43 | 0.06 | 0.00 | -0.05 | 3/9/2026 2:59:02 PM EST | |||
| 445.00 | 0.00 | 3.20 | 1.60 | % | 0.00 | 0 | 0 | 0.45 | 0.05 | 0.00 | -0.04 | 3/9/2026 2:59:02 PM EST | |||
| 450.00 | 0.00 | 3.15 | 1.58 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.47 | 0.04 | 0.00 | -0.03 | 3/5/2026 | 3/9/2026 2:59:02 PM EST |
| 455.00 | 0.00 | 3.05 | 1.53 | % | 0.00 | 0 | 0 | 0.49 | 0.03 | 0.00 | -0.03 | 3/9/2026 2:59:02 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 190.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 1.38 | 0.00 | 0.00 | 0.00 | 3/9/2026 2:59:02 PM EST | |||
| 195.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 1.34 | 0.00 | 0.00 | 0.00 | 3/9/2026 2:59:02 PM EST | |||
| 200.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 1.29 | 0.00 | 0.00 | 0.00 | 3/9/2026 2:59:02 PM EST | |||
| 205.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 1.25 | 0.00 | 0.00 | 0.00 | 3/9/2026 2:59:02 PM EST | |||
| 210.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 1.21 | 0.00 | 0.00 | 0.00 | 3/9/2026 2:59:02 PM EST | |||
| 215.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 1.17 | 0.00 | 0.00 | 0.00 | 3/9/2026 2:59:02 PM EST | |||
| 220.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 1.13 | 0.00 | 0.00 | 0.00 | 3/9/2026 2:59:02 PM EST | |||
| 225.00 | 0.00 | 2.85 | 1.43 | % | 0.01 | 0 | 0 | 1.09 | 0.00 | 0.00 | 0.00 | 3/9/2026 2:59:02 PM EST | |||
| 230.00 | 0.00 | 2.85 | 1.43 | % | 0.01 | 0 | 0 | 1.05 | 0.00 | 0.00 | 0.00 | 3/9/2026 2:59:02 PM EST | |||
| 235.00 | 0.00 | 2.86 | 1.43 | % | 0.01 | 0 | 0 | 1.02 | 0.00 | 0.00 | -0.01 | 3/9/2026 2:59:02 PM EST | |||
| 240.00 | 0.00 | 4.30 | 2.15 | % | 0.01 | 0 | 0 | 0.98 | 0.00 | 0.00 | -0.01 | 3/9/2026 2:59:02 PM EST | |||
| 245.00 | 0.00 | 2.87 | 1.44 | % | 0.01 | 0 | 0 | 0.94 | 0.00 | 0.00 | -0.02 | 3/9/2026 2:59:02 PM EST | |||
| 250.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 0.91 | 0.00 | 0.00 | -0.03 | 3/9/2026 2:59:02 PM EST | |||
| 255.00 | 0.00 | 2.88 | 1.44 | % | 0.01 | 0 | 0 | 0.87 | 0.00 | 0.00 | -0.03 | 3/9/2026 2:59:02 PM EST | |||
| 260.00 | 0.00 | 2.70 | 1.35 | % | 0.01 | 0 | 0 | 0.84 | 0.00 | 0.00 | -0.03 | 3/9/2026 2:59:02 PM EST | |||
| 265.00 | 0.00 | 3.15 | 1.58 | % | 0.01 | 0 | 0 | 0.80 | -0.01 | 0.00 | -0.04 | 3/9/2026 2:59:02 PM EST | |||
| 270.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 0.77 | -0.01 | 0.00 | -0.04 | 3/9/2026 2:59:02 PM EST | |||
| 275.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 0.74 | -0.01 | 0.00 | -0.04 | 3/9/2026 2:59:02 PM EST | |||
| 280.00 | 0.00 | 3.25 | 1.63 | % | 0.01 | 0 | 0 | 0.71 | -0.01 | 0.00 | -0.05 | 3/9/2026 2:59:02 PM EST | |||
| 285.00 | 0.00 | 3.10 | 1.55 | % | 0.01 | 0 | 0 | 0.67 | -0.02 | 0.00 | -0.05 | 3/9/2026 2:59:02 PM EST | |||
| 290.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 0.64 | -0.02 | 0.00 | -0.06 | 3/9/2026 2:59:02 PM EST | |||
| 295.00 | 0.28 | 5.00 | 2.64 | % | 0.01 | 0 | 0 | 0.48 | -0.04 | 0.00 | -0.09 | 3/9/2026 2:59:02 PM EST | |||
| 300.00 | 0.39 | 5.00 | 2.70 | % | 0.01 | 0 | 0 | 0.46 | -0.05 | 0.00 | -0.09 | 3/9/2026 2:59:02 PM EST | |||
| 305.00 | 0.66 | 5.00 | 2.83 | % | 0.01 | 0 | 0 | 0.45 | -0.06 | 0.00 | -0.10 | 3/9/2026 2:59:02 PM EST | |||
| 310.00 | 0.87 | 5.00 | 2.94 | 2.05 | 0.00 | 0.00% | 0.01 | 0 | 10 | 0.43 | -0.07 | 0.00 | -0.11 | 3/5/2026 | 3/9/2026 2:59:02 PM EST |
| 315.00 | 0.82 | 5.00 | 2.91 | % | 0.01 | 0 | 0 | 0.40 | -0.09 | 0.00 | -0.12 | 3/9/2026 2:59:02 PM EST | |||
| 320.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 0.32 | -0.12 | 0.00 | -0.15 | 3/9/2026 2:59:02 PM EST | |||
| 325.00 | 0.50 | 5.05 | 2.78 | % | 0.01 | 0 | 0 | 0.34 | -0.13 | 0.00 | -0.15 | 3/9/2026 2:59:02 PM EST | |||
| 330.00 | 1.00 | 5.55 | 3.28 | % | 0.01 | 0 | 0 | 0.34 | -0.15 | 0.00 | -0.15 | 3/9/2026 2:59:02 PM EST | |||
| 335.00 | 1.50 | 6.10 | 3.80 | % | 0.01 | 0 | 0 | 0.33 | -0.17 | 0.01 | -0.16 | 3/9/2026 2:59:02 PM EST | |||
| 340.00 | 2.10 | 5.35 | 3.73 | % | 0.01 | 0 | 0 | 0.31 | -0.19 | 0.01 | -0.17 | 3/9/2026 2:59:02 PM EST | |||
| 345.00 | 3.00 | 7.85 | 5.43 | 7.54 | 0.00 | 0.00% | 0.02 | 0 | 5 | 0.33 | -0.22 | 0.01 | -0.17 | 3/5/2026 | 3/9/2026 2:59:02 PM EST |
| 350.00 | 4.00 | 8.85 | 6.43 | % | 0.02 | 0 | 0 | 0.33 | -0.25 | 0.01 | -0.17 | 3/9/2026 2:59:02 PM EST | |||
| 355.00 | 5.30 | 10.00 | 7.65 | 12.20 | 0.00 | 0.00% | 0.02 | 0 | 4 | 0.31 | -0.28 | 0.01 | -0.18 | 3/5/2026 | 3/9/2026 2:59:02 PM EST |
| 360.00 | 8.10 | 11.05 | 9.58 | 11.68 | 0.00 | 0.00% | 0.03 | 0 | 2 | 0.31 | -0.32 | 0.01 | -0.18 | 3/6/2026 | 3/9/2026 2:59:02 PM EST |
| 365.00 | 10.15 | 12.50 | 11.33 | 13.70 | 0.00 | 0.00% | 0.03 | 0 | 6 | 0.31 | -0.37 | 0.01 | -0.19 | 3/6/2026 | 3/9/2026 2:59:02 PM EST |
| 370.00 | 11.75 | 14.50 | 13.13 | 13.50 | -2.50 | -15.63% | 0.04 | 2 | 1 | 0.31 | -0.42 | 0.01 | -0.19 | 3/9/2026 | 3/9/2026 2:59:02 PM EST |
| 375.00 | 13.70 | 16.50 | 15.10 | % | 0.04 | 0 | 0 | 0.30 | -0.47 | 0.01 | -0.19 | 3/9/2026 2:59:02 PM EST | |||
| 380.00 | 16.05 | 18.95 | 17.50 | 22.85 | 0.00 | 0.00% | 0.05 | 0 | 2 | 0.29 | -0.52 | 0.01 | -0.18 | 3/6/2026 | 3/9/2026 2:59:02 PM EST |
| 385.00 | 18.55 | 21.50 | 20.03 | 27.22 | 0.00 | 0.00% | 0.05 | 0 | 1 | 0.29 | -0.57 | 0.01 | -0.18 | 3/6/2026 | 3/9/2026 2:59:02 PM EST |
| 390.00 | 20.20 | 24.35 | 22.28 | % | 0.06 | 0 | 0 | 0.29 | -0.62 | 0.01 | -0.17 | 3/9/2026 2:59:02 PM EST | |||
| 395.00 | 23.00 | 27.40 | 25.20 | % | 0.06 | 0 | 0 | 0.28 | -0.67 | 0.01 | -0.16 | 3/9/2026 2:59:02 PM EST | |||
| 400.00 | 26.50 | 30.70 | 28.60 | % | 0.07 | 0 | 0 | 0.27 | -0.72 | 0.01 | -0.15 | 3/9/2026 2:59:02 PM EST | |||
| 405.00 | 29.65 | 34.35 | 32.00 | % | 0.08 | 0 | 0 | 0.27 | -0.76 | 0.01 | -0.14 | 3/9/2026 2:59:02 PM EST | |||
| 410.00 | 33.65 | 38.20 | 35.93 | % | 0.09 | 0 | 0 | 0.32 | -0.79 | 0.01 | -0.12 | 3/9/2026 2:59:02 PM EST | |||
| 415.00 | 38.00 | 42.30 | 40.15 | % | 0.10 | 0 | 0 | 0.33 | -0.83 | 0.01 | -0.11 | 3/9/2026 2:59:02 PM EST | |||
| 420.00 | 42.20 | 46.50 | 44.35 | % | 0.11 | 0 | 0 | 0.34 | -0.86 | 0.01 | -0.10 | 3/9/2026 2:59:02 PM EST | |||
| 425.00 | 46.65 | 51.00 | 48.83 | % | 0.11 | 0 | 0 | 0.33 | -0.88 | 0.01 | -0.08 | 3/9/2026 2:59:02 PM EST | |||
| 430.00 | 51.20 | 55.40 | 53.30 | % | 0.12 | 0 | 0 | 0.36 | -0.91 | 0.00 | -0.07 | 3/9/2026 2:59:02 PM EST | |||
| 435.00 | 56.25 | 60.50 | 58.38 | % | 0.13 | 0 | 0 | 0.35 | -0.92 | 0.00 | -0.06 | 3/9/2026 2:59:02 PM EST | |||
| 440.00 | 61.00 | 65.50 | 63.25 | % | 0.14 | 0 | 0 | 0.37 | -0.94 | 0.00 | -0.05 | 3/9/2026 2:59:02 PM EST | |||
| 445.00 | 66.00 | 70.50 | 68.25 | % | 0.15 | 0 | 0 | 0.39 | -0.95 | 0.00 | -0.04 | 3/9/2026 2:59:02 PM EST | |||
| 450.00 | 70.80 | 75.25 | 73.03 | % | 0.16 | 0 | 0 | 0.42 | -0.96 | 0.00 | -0.03 | 3/9/2026 2:59:02 PM EST | |||
| 455.00 | 76.00 | 80.25 | 78.13 | % | 0.17 | 0 | 0 | 0.44 | -0.97 | 0.00 | -0.03 | 3/9/2026 2:59:02 PM EST |