Options Chain for AMGEN INC COM (AMGN) - $331.11 as of 5/7/2026 7:08:31 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 260.00 | 66.85 | 70.70 | 68.78 | % | 0.26 | 0 | 0 | 0.51 | 1.00 | 0.00 | 0.00 | 5/7/2026 1:59:00 PM EST | |||
| 265.00 | 61.85 | 65.70 | 63.78 | % | 0.24 | 0 | 0 | 0.48 | 1.00 | 0.00 | 0.00 | 5/7/2026 1:59:00 PM EST | |||
| 270.00 | 56.90 | 60.75 | 58.83 | % | 0.22 | 0 | 0 | 0.45 | 1.00 | 0.00 | 0.00 | 5/7/2026 1:59:00 PM EST | |||
| 275.00 | 51.95 | 55.85 | 53.90 | % | 0.20 | 0 | 0 | 0.42 | 1.00 | 0.00 | 0.00 | 5/7/2026 1:59:00 PM EST | |||
| 280.00 | 47.35 | 50.95 | 49.15 | % | 0.18 | 0 | 0 | 0.39 | 0.98 | 0.00 | -0.01 | 5/7/2026 1:59:00 PM EST | |||
| 285.00 | 42.55 | 46.15 | 44.35 | % | 0.16 | 0 | 0 | 0.36 | 0.95 | 0.00 | -0.02 | 5/7/2026 1:59:00 PM EST | |||
| 290.00 | 37.85 | 41.45 | 39.65 | % | 0.14 | 0 | 0 | 0.34 | 0.93 | 0.01 | -0.03 | 5/7/2026 1:59:00 PM EST | |||
| 295.00 | 33.35 | 36.05 | 34.70 | % | 0.12 | 0 | 0 | 0.32 | 0.88 | 0.01 | -0.05 | 5/7/2026 1:59:00 PM EST | |||
| 300.00 | 28.70 | 32.05 | 30.38 | % | 0.10 | 0 | 0 | 0.22 | 0.85 | 0.01 | -0.06 | 5/7/2026 1:59:00 PM EST | |||
| 305.00 | 24.50 | 27.90 | 26.20 | % | 0.09 | 0 | 0 | 0.25 | 0.80 | 0.01 | -0.08 | 5/7/2026 1:59:00 PM EST | |||
| 310.00 | 20.95 | 23.85 | 22.40 | % | 0.07 | 0 | 0 | 0.24 | 0.74 | 0.01 | -0.09 | 5/7/2026 1:59:00 PM EST | |||
| 315.00 | 17.05 | 21.05 | 19.05 | % | 0.06 | 0 | 0 | 0.24 | 0.68 | 0.01 | -0.10 | 5/7/2026 1:59:00 PM EST | |||
| 320.00 | 14.20 | 17.45 | 15.83 | % | 0.05 | 0 | 0 | 0.24 | 0.62 | 0.01 | -0.10 | 5/7/2026 1:59:00 PM EST | |||
| 325.00 | 11.30 | 14.70 | 13.00 | % | 0.04 | 0 | 0 | 0.24 | 0.55 | 0.01 | -0.11 | 5/7/2026 1:59:00 PM EST | |||
| 330.00 | 8.90 | 12.35 | 10.63 | % | 0.03 | 0 | 0 | 0.24 | 0.48 | 0.01 | -0.11 | 5/7/2026 1:59:00 PM EST | |||
| 335.00 | 6.60 | 10.10 | 8.35 | % | 0.02 | 0 | 0 | 0.24 | 0.41 | 0.01 | -0.11 | 5/7/2026 1:59:00 PM EST | |||
| 340.00 | 4.80 | 8.45 | 6.63 | % | 0.02 | 0 | 0 | 0.24 | 0.35 | 0.01 | -0.10 | 5/7/2026 1:59:00 PM EST | |||
| 345.00 | 3.25 | 7.30 | 5.28 | % | 0.02 | 0 | 0 | 0.24 | 0.28 | 0.01 | -0.09 | 5/7/2026 1:59:00 PM EST | |||
| 350.00 | 2.03 | 5.90 | 3.97 | % | 0.01 | 0 | 0 | 0.23 | 0.22 | 0.01 | -0.08 | 5/7/2026 1:59:00 PM EST | |||
| 355.00 | 1.00 | 4.80 | 2.90 | % | 0.01 | 0 | 0 | 0.23 | 0.17 | 0.01 | -0.07 | 5/7/2026 1:59:00 PM EST | |||
| 360.00 | 0.21 | 4.50 | 2.36 | % | 0.01 | 0 | 0 | 0.22 | 0.13 | 0.01 | -0.06 | 5/7/2026 1:59:00 PM EST | |||
| 365.00 | 0.00 | 4.20 | 2.10 | % | 0.01 | 0 | 0 | 0.33 | 0.10 | 0.01 | -0.05 | 5/7/2026 1:59:00 PM EST | |||
| 370.00 | 0.00 | 4.00 | 2.00 | % | 0.01 | 0 | 0 | 0.35 | 0.07 | 0.01 | -0.04 | 5/7/2026 1:59:00 PM EST | |||
| 375.00 | 0.00 | 3.85 | 1.93 | % | 0.01 | 0 | 0 | 0.36 | 0.05 | 0.00 | -0.03 | 5/7/2026 1:59:00 PM EST | |||
| 380.00 | 0.00 | 3.75 | 1.88 | % | 0.00 | 0 | 0 | 0.38 | 0.04 | 0.00 | -0.02 | 5/7/2026 1:59:00 PM EST | |||
| 385.00 | 0.00 | 3.65 | 1.83 | % | 0.00 | 0 | 0 | 0.40 | 0.03 | 0.00 | -0.02 | 5/7/2026 1:59:00 PM EST | |||
| 390.00 | 0.00 | 3.60 | 1.80 | % | 0.00 | 0 | 0 | 0.42 | 0.02 | 0.00 | -0.01 | 5/7/2026 1:59:00 PM EST | |||
| 395.00 | 0.00 | 3.55 | 1.78 | % | 0.00 | 0 | 0 | 0.44 | 0.01 | 0.00 | -0.01 | 5/7/2026 1:59:00 PM EST | |||
| 400.00 | 0.00 | 3.55 | 1.78 | % | 0.00 | 0 | 0 | 0.46 | 0.01 | 0.00 | -0.01 | 5/7/2026 1:59:00 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 260.00 | 0.00 | 2.98 | 1.49 | % | 0.01 | 0 | 0 | 0.51 | 0.00 | 0.00 | 0.00 | 5/7/2026 1:59:00 PM EST | |||
| 265.00 | 0.00 | 2.35 | 1.18 | % | 0.00 | 0 | 0 | 0.45 | 0.00 | 0.00 | 0.00 | 5/7/2026 1:59:00 PM EST | |||
| 270.00 | 0.00 | 2.16 | 1.08 | % | 0.00 | 0 | 0 | 0.42 | 0.00 | 0.00 | 0.00 | 5/7/2026 1:59:00 PM EST | |||
| 275.00 | 0.00 | 2.17 | 1.09 | % | 0.00 | 0 | 0 | 0.39 | 0.00 | 0.00 | 0.00 | 5/7/2026 1:59:00 PM EST | |||
| 280.00 | 0.00 | 2.88 | 1.44 | % | 0.01 | 0 | 0 | 0.36 | -0.02 | 0.00 | -0.01 | 5/7/2026 1:59:00 PM EST | |||
| 285.00 | 0.00 | 2.22 | 1.11 | % | 0.00 | 0 | 0 | 0.33 | -0.05 | 0.00 | -0.02 | 5/7/2026 1:59:00 PM EST | |||
| 290.00 | 0.00 | 2.91 | 1.46 | % | 0.01 | 0 | 0 | 0.32 | -0.07 | 0.01 | -0.03 | 5/7/2026 1:59:00 PM EST | |||
| 295.00 | 0.01 | 2.59 | 1.30 | 2.20 | % | 0.00 | 10 | 0 | 0.20 | -0.12 | 0.01 | -0.05 | 5/7/2026 | 5/7/2026 1:59:00 PM EST | |
| 300.00 | 0.69 | 4.85 | 2.77 | % | 0.01 | 0 | 0 | 0.24 | -0.15 | 0.01 | -0.06 | 5/7/2026 1:59:00 PM EST | |||
| 305.00 | 1.59 | 5.75 | 3.67 | % | 0.01 | 0 | 0 | 0.25 | -0.20 | 0.01 | -0.08 | 5/7/2026 1:59:00 PM EST | |||
| 310.00 | 2.83 | 6.75 | 4.79 | % | 0.02 | 0 | 0 | 0.24 | -0.26 | 0.01 | -0.09 | 5/7/2026 1:59:00 PM EST | |||
| 315.00 | 5.40 | 6.90 | 6.15 | % | 0.02 | 0 | 0 | 0.24 | -0.32 | 0.01 | -0.10 | 5/7/2026 1:59:00 PM EST | |||
| 320.00 | 7.05 | 8.85 | 7.95 | % | 0.02 | 0 | 0 | 0.25 | -0.38 | 0.01 | -0.10 | 5/7/2026 1:59:00 PM EST | |||
| 325.00 | 8.30 | 12.25 | 10.28 | % | 0.03 | 0 | 0 | 0.24 | -0.45 | 0.01 | -0.11 | 5/7/2026 1:59:00 PM EST | |||
| 330.00 | 11.10 | 14.55 | 12.83 | % | 0.04 | 0 | 0 | 0.24 | -0.52 | 0.01 | -0.11 | 5/7/2026 1:59:00 PM EST | |||
| 335.00 | 14.10 | 17.35 | 15.73 | % | 0.05 | 0 | 0 | 0.24 | -0.59 | 0.01 | -0.11 | 5/7/2026 1:59:00 PM EST | |||
| 340.00 | 17.55 | 20.60 | 19.08 | % | 0.06 | 0 | 0 | 0.24 | -0.65 | 0.01 | -0.10 | 5/7/2026 1:59:00 PM EST | |||
| 345.00 | 21.25 | 24.20 | 22.73 | % | 0.07 | 0 | 0 | 0.24 | -0.72 | 0.01 | -0.09 | 5/7/2026 1:59:00 PM EST | |||
| 350.00 | 25.20 | 28.10 | 26.65 | % | 0.08 | 0 | 0 | 0.24 | -0.78 | 0.01 | -0.08 | 5/7/2026 1:59:00 PM EST | |||
| 355.00 | 28.85 | 32.40 | 30.63 | % | 0.09 | 0 | 0 | 0.24 | -0.83 | 0.01 | -0.07 | 5/7/2026 1:59:00 PM EST | |||
| 360.00 | 33.00 | 36.75 | 34.88 | % | 0.10 | 0 | 0 | 0.25 | -0.87 | 0.01 | -0.06 | 5/7/2026 1:59:00 PM EST | |||
| 365.00 | 38.25 | 41.00 | 39.63 | % | 0.11 | 0 | 0 | 0.24 | -0.90 | 0.01 | -0.05 | 5/7/2026 1:59:00 PM EST | |||
| 370.00 | 42.25 | 45.65 | 43.95 | % | 0.12 | 0 | 0 | 0.23 | -0.93 | 0.01 | -0.04 | 5/7/2026 1:59:00 PM EST | |||
| 375.00 | 47.75 | 50.45 | 49.10 | % | 0.13 | 0 | 0 | 0.33 | -0.95 | 0.00 | -0.03 | 5/7/2026 1:59:00 PM EST | |||
| 380.00 | 52.60 | 55.30 | 53.95 | % | 0.14 | 0 | 0 | 0.35 | -0.96 | 0.00 | -0.02 | 5/7/2026 1:59:00 PM EST | |||
| 385.00 | 56.70 | 60.55 | 58.63 | % | 0.15 | 0 | 0 | 0.40 | -0.97 | 0.00 | -0.02 | 5/7/2026 1:59:00 PM EST | |||
| 390.00 | 61.65 | 65.50 | 63.58 | % | 0.16 | 0 | 0 | 0.43 | -0.98 | 0.00 | -0.01 | 5/7/2026 1:59:00 PM EST | |||
| 395.00 | 66.60 | 70.45 | 68.53 | % | 0.17 | 0 | 0 | 0.45 | -0.99 | 0.00 | -0.01 | 5/7/2026 1:59:00 PM EST | |||
| 400.00 | 71.60 | 75.45 | 73.53 | % | 0.18 | 0 | 0 | 0.47 | -0.99 | 0.00 | -0.01 | 5/7/2026 1:59:00 PM EST |