Options Chain for AMGEN INC COM (AMGN) - $351.02 as of 4/10/2026 8:24:57 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 | 159.50 | 164.00 | 161.75 | % | 0.85 | 0 | 0 | 1.17 | 1.00 | 0.00 | 0.00 | 4/10/2026 3:59:40 PM EST | |||
| 195.00 | 154.95 | 158.95 | 156.95 | % | 0.80 | 0 | 0 | 1.13 | 1.00 | 0.00 | 0.00 | 4/10/2026 3:59:40 PM EST | |||
| 200.00 | 150.00 | 154.00 | 152.00 | % | 0.76 | 0 | 0 | 1.09 | 1.00 | 0.00 | 0.00 | 4/10/2026 3:59:40 PM EST | |||
| 205.00 | 144.50 | 149.00 | 146.75 | % | 0.72 | 0 | 0 | 1.05 | 1.00 | 0.00 | 0.00 | 4/10/2026 3:59:40 PM EST | |||
| 210.00 | 139.50 | 144.00 | 141.75 | % | 0.68 | 0 | 0 | 1.02 | 1.00 | 0.00 | 0.00 | 4/10/2026 3:59:40 PM EST | |||
| 215.00 | 134.50 | 139.00 | 136.75 | % | 0.64 | 0 | 0 | 0.98 | 1.00 | 0.00 | 0.00 | 4/10/2026 3:59:40 PM EST | |||
| 220.00 | 129.50 | 134.00 | 131.75 | % | 0.60 | 0 | 0 | 0.94 | 1.00 | 0.00 | 0.00 | 4/10/2026 3:59:40 PM EST | |||
| 225.00 | 124.50 | 129.15 | 126.83 | % | 0.56 | 0 | 0 | 0.91 | 1.00 | 0.00 | 0.00 | 4/10/2026 3:59:40 PM EST | |||
| 230.00 | 119.55 | 124.20 | 121.88 | % | 0.53 | 0 | 0 | 0.88 | 1.00 | 0.00 | 0.00 | 4/10/2026 3:59:40 PM EST | |||
| 235.00 | 114.60 | 119.25 | 116.93 | % | 0.50 | 0 | 0 | 0.84 | 1.00 | 0.00 | 0.00 | 4/10/2026 3:59:40 PM EST | |||
| 240.00 | 110.00 | 114.30 | 112.15 | % | 0.47 | 0 | 0 | 0.81 | 1.00 | 0.00 | 0.00 | 4/10/2026 3:59:40 PM EST | |||
| 245.00 | 105.00 | 109.45 | 107.23 | % | 0.44 | 0 | 0 | 0.77 | 1.00 | 0.00 | 0.00 | 4/10/2026 3:59:40 PM EST | |||
| 250.00 | 100.00 | 104.45 | 102.23 | % | 0.41 | 0 | 0 | 0.75 | 1.00 | 0.00 | 0.00 | 4/10/2026 3:59:40 PM EST | |||
| 255.00 | 95.00 | 99.50 | 97.25 | % | 0.38 | 0 | 0 | 0.72 | 1.00 | 0.00 | 0.00 | 4/10/2026 3:59:40 PM EST | |||
| 260.00 | 90.00 | 94.50 | 92.25 | % | 0.35 | 0 | 0 | 0.69 | 1.00 | 0.00 | 0.00 | 4/10/2026 3:59:40 PM EST | |||
| 265.00 | 85.05 | 89.50 | 87.28 | % | 0.33 | 0 | 0 | 0.66 | 1.00 | 0.00 | 0.00 | 4/10/2026 3:59:40 PM EST | |||
| 270.00 | 80.20 | 84.90 | 82.55 | % | 0.31 | 0 | 0 | 0.63 | 0.99 | 0.00 | 0.00 | 4/10/2026 3:59:40 PM EST | |||
| 275.00 | 75.50 | 80.00 | 77.75 | % | 0.28 | 0 | 0 | 0.61 | 0.98 | 0.00 | -0.01 | 4/10/2026 3:59:40 PM EST | |||
| 280.00 | 70.50 | 75.15 | 72.83 | % | 0.26 | 0 | 0 | 0.58 | 0.97 | 0.00 | -0.02 | 4/10/2026 3:59:40 PM EST | |||
| 285.00 | 65.75 | 70.40 | 68.08 | % | 0.24 | 0 | 0 | 0.42 | 0.96 | 0.00 | -0.03 | 4/10/2026 3:59:40 PM EST | |||
| 290.00 | 61.05 | 65.75 | 63.40 | % | 0.22 | 0 | 0 | 0.42 | 0.94 | 0.00 | -0.04 | 4/10/2026 3:59:40 PM EST | |||
| 295.00 | 56.50 | 61.00 | 58.75 | % | 0.20 | 0 | 0 | 0.35 | 0.91 | 0.00 | -0.08 | 4/10/2026 3:59:40 PM EST | |||
| 300.00 | 52.30 | 56.35 | 54.33 | % | 0.18 | 0 | 0 | 0.38 | 0.90 | 0.00 | -0.08 | 4/10/2026 3:59:40 PM EST | |||
| 305.00 | 47.75 | 51.75 | 49.75 | % | 0.16 | 0 | 0 | 0.37 | 0.87 | 0.00 | -0.10 | 4/10/2026 3:59:40 PM EST | |||
| 310.00 | 43.30 | 47.30 | 45.30 | % | 0.15 | 0 | 0 | 0.36 | 0.85 | 0.01 | -0.11 | 4/10/2026 3:59:40 PM EST | |||
| 315.00 | 38.50 | 42.95 | 40.73 | % | 0.13 | 0 | 0 | 0.34 | 0.82 | 0.01 | -0.12 | 4/10/2026 3:59:40 PM EST | |||
| 320.00 | 34.85 | 38.80 | 36.83 | % | 0.12 | 0 | 0 | 0.34 | 0.79 | 0.01 | -0.13 | 4/10/2026 3:59:40 PM EST | |||
| 325.00 | 30.50 | 34.80 | 32.65 | % | 0.10 | 0 | 0 | 0.33 | 0.75 | 0.01 | -0.14 | 4/10/2026 3:59:40 PM EST | |||
| 330.00 | 26.50 | 31.05 | 28.78 | % | 0.09 | 0 | 0 | 0.32 | 0.72 | 0.01 | -0.14 | 4/10/2026 3:59:40 PM EST | |||
| 335.00 | 23.00 | 27.50 | 25.25 | % | 0.08 | 0 | 0 | 0.32 | 0.67 | 0.01 | -0.15 | 4/10/2026 3:59:40 PM EST | |||
| 340.00 | 19.50 | 23.80 | 21.65 | % | 0.06 | 0 | 0 | 0.31 | 0.63 | 0.01 | -0.15 | 4/10/2026 3:59:40 PM EST | |||
| 345.00 | 16.90 | 20.70 | 18.80 | 21.65 | % | 0.05 | 1 | 0 | 0.31 | 0.58 | 0.01 | -0.16 | 4/10/2026 | 4/10/2026 3:59:40 PM EST | |
| 350.00 | 13.50 | 17.80 | 15.65 | % | 0.04 | 0 | 0 | 0.30 | 0.53 | 0.01 | -0.15 | 4/10/2026 3:59:40 PM EST | |||
| 355.00 | 11.00 | 15.15 | 13.08 | % | 0.04 | 0 | 0 | 0.30 | 0.47 | 0.01 | -0.15 | 4/10/2026 3:59:40 PM EST | |||
| 360.00 | 8.50 | 12.80 | 10.65 | % | 0.03 | 0 | 0 | 0.29 | 0.42 | 0.01 | -0.14 | 4/10/2026 3:59:40 PM EST | |||
| 365.00 | 6.95 | 10.80 | 8.88 | % | 0.02 | 0 | 0 | 0.29 | 0.37 | 0.01 | -0.14 | 4/10/2026 3:59:40 PM EST | |||
| 370.00 | 5.45 | 9.05 | 7.25 | % | 0.02 | 0 | 0 | 0.29 | 0.31 | 0.01 | -0.13 | 4/10/2026 3:59:40 PM EST | |||
| 375.00 | 3.50 | 7.60 | 5.55 | % | 0.01 | 0 | 0 | 0.28 | 0.26 | 0.01 | -0.11 | 4/10/2026 3:59:40 PM EST | |||
| 380.00 | 2.13 | 6.40 | 4.27 | % | 0.01 | 0 | 0 | 0.27 | 0.22 | 0.01 | -0.10 | 4/10/2026 3:59:40 PM EST | |||
| 385.00 | 1.17 | 5.40 | 3.29 | % | 0.01 | 0 | 0 | 0.27 | 0.18 | 0.01 | -0.09 | 4/10/2026 3:59:40 PM EST | |||
| 390.00 | 0.50 | 4.65 | 2.58 | % | 0.01 | 0 | 0 | 0.26 | 0.14 | 0.01 | -0.07 | 4/10/2026 3:59:40 PM EST | |||
| 395.00 | 0.43 | 4.35 | 2.39 | % | 0.01 | 0 | 0 | 0.35 | 0.12 | 0.01 | -0.07 | 4/10/2026 3:59:40 PM EST | |||
| 400.00 | 0.00 | 4.10 | 2.05 | % | 0.01 | 0 | 0 | 0.36 | 0.10 | 0.00 | -0.06 | 4/10/2026 3:59:40 PM EST | |||
| 405.00 | 0.00 | 3.90 | 1.95 | % | 0.00 | 0 | 0 | 0.38 | 0.07 | 0.00 | -0.05 | 4/10/2026 3:59:40 PM EST | |||
| 410.00 | 0.00 | 3.80 | 1.90 | % | 0.00 | 0 | 0 | 0.40 | 0.06 | 0.00 | -0.04 | 4/10/2026 3:59:40 PM EST | |||
| 415.00 | 0.00 | 3.70 | 1.85 | % | 0.00 | 0 | 0 | 0.41 | 0.04 | 0.00 | -0.03 | 4/10/2026 3:59:40 PM EST | |||
| 420.00 | 0.00 | 3.60 | 1.80 | % | 0.00 | 0 | 0 | 0.43 | 0.03 | 0.00 | -0.03 | 4/10/2026 3:59:40 PM EST | |||
| 425.00 | 0.00 | 3.55 | 1.78 | % | 0.00 | 0 | 0 | 0.44 | 0.03 | 0.00 | -0.02 | 4/10/2026 3:59:40 PM EST | |||
| 430.00 | 0.00 | 3.50 | 1.75 | % | 0.00 | 0 | 0 | 0.46 | 0.02 | 0.00 | -0.02 | 4/10/2026 3:59:40 PM EST | |||
| 435.00 | 0.00 | 3.50 | 1.75 | % | 0.00 | 0 | 0 | 0.48 | 0.01 | 0.00 | -0.01 | 4/10/2026 3:59:40 PM EST | |||
| 440.00 | 0.00 | 2.80 | 1.40 | 0.26 | % | 0.00 | 2 | 0 | 0.45 | 0.01 | 0.00 | -0.01 | 4/10/2026 | 4/10/2026 3:59:40 PM EST | |
| 445.00 | 0.00 | 3.45 | 1.73 | % | 0.00 | 0 | 0 | 0.51 | 0.01 | 0.00 | -0.01 | 4/10/2026 3:59:40 PM EST | |||
| 450.00 | 0.00 | 3.45 | 1.73 | % | 0.00 | 0 | 0 | 0.53 | 0.01 | 0.00 | -0.01 | 4/10/2026 3:59:40 PM EST | |||
| 455.00 | 0.00 | 3.40 | 1.70 | % | 0.00 | 0 | 0 | 0.54 | 0.00 | 0.00 | 0.00 | 4/10/2026 3:59:40 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 | 3.45 | 1.73 | % | 0.01 | 0 | 0 | 1.15 | 0.00 | 0.00 | 0.00 | 4/10/2026 3:59:40 PM EST | |||
| 195.00 | 0.00 | 3.45 | 1.73 | % | 0.01 | 0 | 0 | 1.11 | 0.00 | 0.00 | 0.00 | 4/10/2026 3:59:40 PM EST | |||
| 200.00 | 0.00 | 3.45 | 1.73 | % | 0.01 | 0 | 0 | 1.07 | 0.00 | 0.00 | 0.00 | 4/10/2026 3:59:40 PM EST | |||
| 205.00 | 0.00 | 3.50 | 1.75 | % | 0.01 | 0 | 0 | 1.03 | 0.00 | 0.00 | 0.00 | 4/10/2026 3:59:40 PM EST | |||
| 210.00 | 0.00 | 3.50 | 1.75 | % | 0.01 | 0 | 0 | 0.99 | 0.00 | 0.00 | 0.00 | 4/10/2026 3:59:40 PM EST | |||
| 215.00 | 0.00 | 3.50 | 1.75 | % | 0.01 | 0 | 0 | 0.96 | 0.00 | 0.00 | 0.00 | 4/10/2026 3:59:40 PM EST | |||
| 220.00 | 0.00 | 3.55 | 1.78 | % | 0.01 | 0 | 0 | 0.92 | 0.00 | 0.00 | 0.00 | 4/10/2026 3:59:40 PM EST | |||
| 225.00 | 0.00 | 3.55 | 1.78 | % | 0.01 | 0 | 0 | 0.88 | 0.00 | 0.00 | 0.00 | 4/10/2026 3:59:40 PM EST | |||
| 230.00 | 0.00 | 3.60 | 1.80 | % | 0.01 | 0 | 0 | 0.85 | 0.00 | 0.00 | 0.00 | 4/10/2026 3:59:40 PM EST | |||
| 235.00 | 0.00 | 3.60 | 1.80 | % | 0.01 | 0 | 0 | 0.82 | 0.00 | 0.00 | 0.00 | 4/10/2026 3:59:40 PM EST | |||
| 240.00 | 0.00 | 3.65 | 1.83 | % | 0.01 | 0 | 0 | 0.79 | 0.00 | 0.00 | 0.00 | 4/10/2026 3:59:40 PM EST | |||
| 245.00 | 0.00 | 3.70 | 1.85 | % | 0.01 | 0 | 0 | 0.75 | 0.00 | 0.00 | 0.00 | 4/10/2026 3:59:40 PM EST | |||
| 250.00 | 0.00 | 3.70 | 1.85 | % | 0.01 | 0 | 0 | 0.72 | 0.00 | 0.00 | 0.00 | 4/10/2026 3:59:40 PM EST | |||
| 255.00 | 0.00 | 3.75 | 1.88 | % | 0.01 | 0 | 0 | 0.69 | 0.00 | 0.00 | 0.00 | 4/10/2026 3:59:40 PM EST | |||
| 260.00 | 0.00 | 3.80 | 1.90 | % | 0.01 | 0 | 0 | 0.66 | 0.00 | 0.00 | 0.00 | 4/10/2026 3:59:40 PM EST | |||
| 265.00 | 0.00 | 3.85 | 1.93 | % | 0.01 | 0 | 0 | 0.63 | 0.00 | 0.00 | 0.00 | 4/10/2026 3:59:40 PM EST | |||
| 270.00 | 0.00 | 3.95 | 1.98 | % | 0.01 | 0 | 0 | 0.60 | -0.01 | 0.00 | 0.00 | 4/10/2026 3:59:40 PM EST | |||
| 275.00 | 0.00 | 4.00 | 2.00 | % | 0.01 | 0 | 0 | 0.57 | -0.02 | 0.00 | -0.01 | 4/10/2026 3:59:40 PM EST | |||
| 280.00 | 0.00 | 4.10 | 2.05 | % | 0.01 | 0 | 0 | 0.54 | -0.03 | 0.00 | -0.02 | 4/10/2026 3:59:40 PM EST | |||
| 285.00 | 0.00 | 4.20 | 2.10 | % | 0.01 | 0 | 0 | 0.52 | -0.04 | 0.00 | -0.03 | 4/10/2026 3:59:40 PM EST | |||
| 290.00 | 0.00 | 4.35 | 2.18 | % | 0.01 | 0 | 0 | 0.49 | -0.06 | 0.00 | -0.04 | 4/10/2026 3:59:40 PM EST | |||
| 295.00 | 0.08 | 4.50 | 2.29 | % | 0.01 | 0 | 0 | 0.34 | -0.09 | 0.00 | -0.08 | 4/10/2026 3:59:40 PM EST | |||
| 300.00 | 0.53 | 4.75 | 2.64 | % | 0.01 | 0 | 0 | 0.36 | -0.10 | 0.00 | -0.08 | 4/10/2026 3:59:40 PM EST | |||
| 305.00 | 1.00 | 5.25 | 3.13 | % | 0.01 | 0 | 0 | 0.35 | -0.13 | 0.00 | -0.10 | 4/10/2026 3:59:40 PM EST | |||
| 310.00 | 1.57 | 5.60 | 3.59 | 3.55 | % | 0.01 | 3 | 0 | 0.34 | -0.15 | 0.01 | -0.11 | 4/10/2026 | 4/10/2026 3:59:40 PM EST | |
| 315.00 | 2.53 | 6.60 | 4.57 | % | 0.01 | 0 | 0 | 0.35 | -0.18 | 0.01 | -0.12 | 4/10/2026 3:59:40 PM EST | |||
| 320.00 | 3.50 | 7.50 | 5.50 | 5.05 | % | 0.02 | 3 | 0 | 0.34 | -0.21 | 0.01 | -0.13 | 4/10/2026 | 4/10/2026 3:59:40 PM EST | |
| 325.00 | 4.50 | 8.60 | 6.55 | % | 0.02 | 0 | 0 | 0.34 | -0.25 | 0.01 | -0.14 | 4/10/2026 3:59:40 PM EST | |||
| 330.00 | 5.70 | 9.95 | 7.83 | % | 0.02 | 0 | 0 | 0.33 | -0.28 | 0.01 | -0.14 | 4/10/2026 3:59:40 PM EST | |||
| 335.00 | 7.20 | 11.45 | 9.33 | % | 0.03 | 0 | 0 | 0.33 | -0.33 | 0.01 | -0.15 | 4/10/2026 3:59:40 PM EST | |||
| 340.00 | 9.00 | 13.20 | 11.10 | % | 0.03 | 0 | 0 | 0.32 | -0.37 | 0.01 | -0.15 | 4/10/2026 3:59:40 PM EST | |||
| 345.00 | 11.05 | 15.20 | 13.13 | 11.50 | 0.00 | 0.00% | 0.04 | 0 | 3 | 0.32 | -0.42 | 0.01 | -0.16 | 4/9/2026 | 4/10/2026 3:59:40 PM EST |
| 350.00 | 13.10 | 17.40 | 15.25 | % | 0.04 | 0 | 0 | 0.31 | -0.47 | 0.01 | -0.15 | 4/10/2026 3:59:40 PM EST | |||
| 355.00 | 15.55 | 19.85 | 17.70 | % | 0.05 | 0 | 0 | 0.30 | -0.53 | 0.01 | -0.15 | 4/10/2026 3:59:40 PM EST | |||
| 360.00 | 18.50 | 22.40 | 20.45 | % | 0.06 | 0 | 0 | 0.30 | -0.58 | 0.01 | -0.14 | 4/10/2026 3:59:40 PM EST | |||
| 365.00 | 21.50 | 25.60 | 23.55 | % | 0.06 | 0 | 0 | 0.29 | -0.63 | 0.01 | -0.14 | 4/10/2026 3:59:40 PM EST | |||
| 370.00 | 24.60 | 28.95 | 26.78 | % | 0.07 | 0 | 0 | 0.28 | -0.69 | 0.01 | -0.13 | 4/10/2026 3:59:40 PM EST | |||
| 375.00 | 28.20 | 32.55 | 30.38 | % | 0.08 | 0 | 0 | 0.28 | -0.74 | 0.01 | -0.11 | 4/10/2026 3:59:40 PM EST | |||
| 380.00 | 32.05 | 36.40 | 34.23 | % | 0.09 | 0 | 0 | 0.27 | -0.78 | 0.01 | -0.10 | 4/10/2026 3:59:40 PM EST | |||
| 385.00 | 36.05 | 40.40 | 38.23 | % | 0.10 | 0 | 0 | 0.26 | -0.82 | 0.01 | -0.09 | 4/10/2026 3:59:40 PM EST | |||
| 390.00 | 40.50 | 44.70 | 42.60 | % | 0.11 | 0 | 0 | 0.25 | -0.86 | 0.01 | -0.07 | 4/10/2026 3:59:40 PM EST | |||
| 395.00 | 44.50 | 49.05 | 46.78 | % | 0.12 | 0 | 0 | 0.25 | -0.88 | 0.01 | -0.07 | 4/10/2026 3:59:40 PM EST | |||
| 400.00 | 49.00 | 53.25 | 51.13 | % | 0.13 | 0 | 0 | 0.35 | -0.90 | 0.00 | -0.06 | 4/10/2026 3:59:40 PM EST | |||
| 405.00 | 54.00 | 58.25 | 56.13 | % | 0.14 | 0 | 0 | 0.36 | -0.93 | 0.00 | -0.05 | 4/10/2026 3:59:40 PM EST | |||
| 410.00 | 58.50 | 63.00 | 60.75 | % | 0.15 | 0 | 0 | 0.38 | -0.94 | 0.00 | -0.04 | 4/10/2026 3:59:40 PM EST | |||
| 415.00 | 63.10 | 67.80 | 65.45 | % | 0.16 | 0 | 0 | 0.40 | -0.96 | 0.00 | -0.03 | 4/10/2026 3:59:40 PM EST | |||
| 420.00 | 68.00 | 72.65 | 70.33 | % | 0.17 | 0 | 0 | 0.41 | -0.97 | 0.00 | -0.03 | 4/10/2026 3:59:40 PM EST | |||
| 425.00 | 73.00 | 77.50 | 75.25 | % | 0.18 | 0 | 0 | 0.41 | -0.97 | 0.00 | -0.02 | 4/10/2026 3:59:40 PM EST | |||
| 430.00 | 78.00 | 82.45 | 80.23 | % | 0.19 | 0 | 0 | 0.44 | -0.98 | 0.00 | -0.02 | 4/10/2026 3:59:40 PM EST | |||
| 435.00 | 83.00 | 87.35 | 85.18 | % | 0.20 | 0 | 0 | 0.46 | -0.99 | 0.00 | -0.01 | 4/10/2026 3:59:40 PM EST | |||
| 440.00 | 88.00 | 92.00 | 90.00 | % | 0.20 | 0 | 0 | 0.46 | -0.99 | 0.00 | -0.01 | 4/10/2026 3:59:40 PM EST | |||
| 445.00 | 93.00 | 97.25 | 95.13 | % | 0.21 | 0 | 0 | 0.49 | -0.99 | 0.00 | -0.01 | 4/10/2026 3:59:40 PM EST | |||
| 450.00 | 97.50 | 102.20 | 99.85 | % | 0.22 | 0 | 0 | 0.50 | -0.99 | 0.00 | -0.01 | 4/10/2026 3:59:40 PM EST | |||
| 455.00 | 102.55 | 107.20 | 104.88 | % | 0.23 | 0 | 0 | 0.52 | -1.00 | 0.00 | 0.00 | 4/10/2026 3:59:40 PM EST |