Options Chain for AMGEN INC COM (AMGN) - $373.65 as of 3/12/2026 7:08:41 AM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 305.00 | 64.95 | 68.90 | 66.93 | % | 0.22 | 0 | 0 | 0.38 | 0.93 | 0.00 | -0.10 | 3/12/2026 3:59:52 PM EST | |||
| 310.00 | 60.25 | 64.40 | 62.33 | 64.68 | % | 0.20 | 1 | 0 | 0.38 | 0.91 | 0.00 | -0.11 | 3/12/2026 | 3/12/2026 3:59:52 PM EST | |
| 315.00 | 55.65 | 60.15 | 57.90 | % | 0.18 | 0 | 0 | 0.38 | 0.89 | 0.00 | -0.12 | 3/12/2026 3:59:52 PM EST | |||
| 320.00 | 51.40 | 55.55 | 53.48 | % | 0.17 | 0 | 0 | 0.38 | 0.87 | 0.00 | -0.13 | 3/12/2026 3:59:52 PM EST | |||
| 325.00 | 47.00 | 51.50 | 49.25 | 51.47 | % | 0.15 | 1 | 0 | 0.37 | 0.85 | 0.00 | -0.15 | 3/12/2026 | 3/12/2026 3:59:52 PM EST | |
| 330.00 | 42.75 | 47.35 | 45.05 | 47.17 | % | 0.14 | 5 | 0 | 0.37 | 0.82 | 0.01 | -0.16 | 3/12/2026 | 3/12/2026 3:59:52 PM EST | |
| 335.00 | 38.65 | 43.30 | 40.98 | % | 0.12 | 0 | 0 | 0.36 | 0.79 | 0.01 | -0.17 | 3/12/2026 3:59:52 PM EST | |||
| 340.00 | 34.65 | 39.50 | 37.08 | % | 0.11 | 0 | 0 | 0.36 | 0.76 | 0.01 | -0.18 | 3/12/2026 3:59:52 PM EST | |||
| 345.00 | 31.15 | 36.00 | 33.58 | % | 0.10 | 0 | 0 | 0.35 | 0.73 | 0.01 | -0.19 | 3/12/2026 3:59:52 PM EST | |||
| 350.00 | 27.65 | 32.50 | 30.08 | % | 0.09 | 0 | 0 | 0.35 | 0.69 | 0.01 | -0.19 | 3/12/2026 3:59:52 PM EST | |||
| 355.00 | 24.25 | 29.00 | 26.63 | % | 0.08 | 0 | 0 | 0.34 | 0.65 | 0.01 | -0.20 | 3/12/2026 3:59:52 PM EST | |||
| 360.00 | 21.15 | 26.00 | 23.58 | % | 0.07 | 0 | 0 | 0.34 | 0.61 | 0.01 | -0.20 | 3/12/2026 3:59:52 PM EST | |||
| 365.00 | 18.25 | 23.00 | 20.63 | % | 0.06 | 0 | 0 | 0.34 | 0.57 | 0.01 | -0.20 | 3/12/2026 3:59:52 PM EST | |||
| 370.00 | 15.55 | 20.50 | 18.03 | 18.60 | % | 0.05 | 1 | 0 | 0.33 | 0.53 | 0.01 | -0.20 | 3/12/2026 | 3/12/2026 3:59:52 PM EST | |
| 375.00 | 13.15 | 18.00 | 15.58 | % | 0.04 | 0 | 0 | 0.33 | 0.48 | 0.01 | -0.20 | 3/12/2026 3:59:52 PM EST | |||
| 380.00 | 11.20 | 15.55 | 13.38 | 14.00 | % | 0.04 | 1 | 0 | 0.32 | 0.44 | 0.01 | -0.19 | 3/12/2026 | 3/12/2026 3:59:52 PM EST | |
| 385.00 | 9.00 | 13.90 | 11.45 | % | 0.03 | 0 | 0 | 0.32 | 0.39 | 0.01 | -0.19 | 3/12/2026 3:59:52 PM EST | |||
| 390.00 | 7.10 | 12.00 | 9.55 | % | 0.02 | 0 | 0 | 0.32 | 0.35 | 0.01 | -0.18 | 3/12/2026 3:59:52 PM EST | |||
| 395.00 | 5.55 | 10.50 | 8.03 | % | 0.02 | 0 | 0 | 0.32 | 0.31 | 0.01 | -0.16 | 3/12/2026 3:59:52 PM EST | |||
| 400.00 | 4.55 | 8.85 | 6.70 | 7.63 | % | 0.02 | 1 | 0 | 0.31 | 0.27 | 0.01 | -0.15 | 3/12/2026 | 3/12/2026 3:59:52 PM EST | |
| 405.00 | 3.05 | 8.00 | 5.53 | % | 0.01 | 0 | 0 | 0.31 | 0.23 | 0.01 | -0.14 | 3/12/2026 3:59:52 PM EST | |||
| 410.00 | 2.10 | 7.00 | 4.55 | % | 0.01 | 0 | 0 | 0.31 | 0.19 | 0.01 | -0.12 | 3/12/2026 3:59:52 PM EST | |||
| 415.00 | 1.37 | 6.00 | 3.69 | % | 0.01 | 0 | 0 | 0.30 | 0.16 | 0.01 | -0.11 | 3/12/2026 3:59:52 PM EST | |||
| 420.00 | 0.65 | 5.50 | 3.08 | % | 0.01 | 0 | 0 | 0.30 | 0.13 | 0.01 | -0.09 | 3/12/2026 3:59:52 PM EST | |||
| 425.00 | 0.00 | 5.00 | 2.50 | 2.60 | % | 0.01 | 1 | 0 | 0.28 | 0.11 | 0.00 | -0.08 | 3/12/2026 | 3/12/2026 3:59:52 PM EST | |
| 430.00 | 0.00 | 5.00 | 2.50 | % | 0.01 | 0 | 0 | 0.39 | 0.09 | 0.00 | -0.07 | 3/12/2026 3:59:52 PM EST | |||
| 435.00 | 0.00 | 5.00 | 2.50 | % | 0.01 | 0 | 0 | 0.40 | 0.08 | 0.00 | -0.06 | 3/12/2026 3:59:52 PM EST | |||
| 440.00 | 0.00 | 5.00 | 2.50 | % | 0.01 | 0 | 0 | 0.42 | 0.06 | 0.00 | -0.05 | 3/12/2026 3:59:52 PM EST | |||
| 445.00 | 0.00 | 5.00 | 2.50 | % | 0.01 | 0 | 0 | 0.43 | 0.05 | 0.00 | -0.04 | 3/12/2026 3:59:52 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 305.00 | 0.10 | 5.00 | 2.55 | % | 0.01 | 0 | 0 | 0.37 | -0.07 | 0.00 | -0.10 | 3/12/2026 3:59:52 PM EST | |||
| 310.00 | 0.30 | 5.00 | 2.65 | % | 0.01 | 0 | 0 | 0.38 | -0.09 | 0.00 | -0.11 | 3/12/2026 3:59:52 PM EST | |||
| 315.00 | 0.80 | 5.50 | 3.15 | % | 0.01 | 0 | 0 | 0.38 | -0.11 | 0.00 | -0.12 | 3/12/2026 3:59:52 PM EST | |||
| 320.00 | 1.50 | 6.40 | 3.95 | % | 0.01 | 0 | 0 | 0.37 | -0.13 | 0.00 | -0.13 | 3/12/2026 3:59:52 PM EST | |||
| 325.00 | 2.10 | 7.00 | 4.55 | % | 0.01 | 0 | 0 | 0.37 | -0.15 | 0.00 | -0.15 | 3/12/2026 3:59:52 PM EST | |||
| 330.00 | 3.00 | 7.85 | 5.43 | % | 0.02 | 0 | 0 | 0.36 | -0.18 | 0.01 | -0.16 | 3/12/2026 3:59:52 PM EST | |||
| 335.00 | 3.80 | 8.50 | 6.15 | % | 0.02 | 0 | 0 | 0.36 | -0.21 | 0.01 | -0.17 | 3/12/2026 3:59:52 PM EST | |||
| 340.00 | 5.00 | 9.80 | 7.40 | % | 0.02 | 0 | 0 | 0.35 | -0.24 | 0.01 | -0.18 | 3/12/2026 3:59:52 PM EST | |||
| 345.00 | 6.20 | 11.00 | 8.60 | % | 0.02 | 0 | 0 | 0.35 | -0.27 | 0.01 | -0.19 | 3/12/2026 3:59:52 PM EST | |||
| 350.00 | 7.65 | 12.50 | 10.08 | % | 0.03 | 0 | 0 | 0.35 | -0.31 | 0.01 | -0.19 | 3/12/2026 3:59:52 PM EST | |||
| 355.00 | 9.50 | 14.30 | 11.90 | % | 0.03 | 0 | 0 | 0.34 | -0.35 | 0.01 | -0.20 | 3/12/2026 3:59:52 PM EST | |||
| 360.00 | 11.20 | 16.00 | 13.60 | % | 0.04 | 0 | 0 | 0.34 | -0.39 | 0.01 | -0.20 | 3/12/2026 3:59:52 PM EST | |||
| 365.00 | 13.50 | 18.05 | 15.78 | % | 0.04 | 0 | 0 | 0.33 | -0.43 | 0.01 | -0.20 | 3/12/2026 3:59:52 PM EST | |||
| 370.00 | 15.60 | 20.50 | 18.05 | % | 0.05 | 0 | 0 | 0.33 | -0.47 | 0.01 | -0.20 | 3/12/2026 3:59:52 PM EST | |||
| 375.00 | 18.20 | 23.00 | 20.60 | % | 0.05 | 0 | 0 | 0.33 | -0.52 | 0.01 | -0.20 | 3/12/2026 3:59:52 PM EST | |||
| 380.00 | 21.00 | 25.95 | 23.48 | % | 0.06 | 0 | 0 | 0.32 | -0.56 | 0.01 | -0.19 | 3/12/2026 3:59:52 PM EST | |||
| 385.00 | 24.00 | 28.95 | 26.48 | % | 0.07 | 0 | 0 | 0.32 | -0.61 | 0.01 | -0.19 | 3/12/2026 3:59:52 PM EST | |||
| 390.00 | 27.30 | 32.00 | 29.65 | % | 0.08 | 0 | 0 | 0.32 | -0.65 | 0.01 | -0.18 | 3/12/2026 3:59:52 PM EST | |||
| 395.00 | 30.75 | 35.50 | 33.13 | % | 0.08 | 0 | 0 | 0.31 | -0.69 | 0.01 | -0.16 | 3/12/2026 3:59:52 PM EST | |||
| 400.00 | 34.50 | 39.50 | 37.00 | % | 0.09 | 0 | 0 | 0.31 | -0.73 | 0.01 | -0.15 | 3/12/2026 3:59:52 PM EST | |||
| 405.00 | 38.50 | 43.20 | 40.85 | % | 0.10 | 0 | 0 | 0.31 | -0.77 | 0.01 | -0.14 | 3/12/2026 3:59:52 PM EST | |||
| 410.00 | 42.60 | 46.50 | 44.55 | % | 0.11 | 0 | 0 | 0.29 | -0.81 | 0.01 | -0.12 | 3/12/2026 3:59:52 PM EST | |||
| 415.00 | 46.80 | 50.60 | 48.70 | % | 0.12 | 0 | 0 | 0.36 | -0.84 | 0.01 | -0.11 | 3/12/2026 3:59:52 PM EST | |||
| 420.00 | 51.20 | 55.00 | 53.10 | % | 0.13 | 0 | 0 | 0.36 | -0.87 | 0.01 | -0.09 | 3/12/2026 3:59:52 PM EST | |||
| 425.00 | 56.00 | 59.45 | 57.73 | % | 0.14 | 0 | 0 | 0.36 | -0.89 | 0.00 | -0.08 | 3/12/2026 3:59:52 PM EST | |||
| 430.00 | 60.35 | 64.10 | 62.23 | % | 0.14 | 0 | 0 | 0.36 | -0.91 | 0.00 | -0.07 | 3/12/2026 3:59:52 PM EST | |||
| 435.00 | 65.30 | 68.85 | 67.08 | % | 0.15 | 0 | 0 | 0.37 | -0.92 | 0.00 | -0.06 | 3/12/2026 3:59:52 PM EST | |||
| 440.00 | 70.15 | 73.70 | 71.93 | % | 0.16 | 0 | 0 | 0.38 | -0.94 | 0.00 | -0.05 | 3/12/2026 3:59:52 PM EST | |||
| 445.00 | 74.80 | 78.60 | 76.70 | % | 0.17 | 0 | 0 | 0.40 | -0.95 | 0.00 | -0.04 | 3/12/2026 3:59:52 PM EST |