Options Chain for AMGEN INC COM (AMGN) - $329.08 as of 5/21/2026 7:04:29 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 260.00 | 76.50 | 81.00 | 78.75 | % | 0.30 | 0 | 0 | 0.56 | 1.00 | 0.00 | -0.01 | 5/21/2026 3:59:49 PM EST | |||
| 265.00 | 71.65 | 74.95 | 73.30 | % | 0.28 | 0 | 0 | 0.49 | 1.00 | 0.00 | -0.02 | 5/21/2026 3:59:49 PM EST | |||
| 270.00 | 66.75 | 70.00 | 68.38 | % | 0.25 | 0 | 0 | 0.49 | 0.99 | 0.00 | -0.02 | 5/21/2026 3:59:49 PM EST | |||
| 275.00 | 61.85 | 65.20 | 63.53 | % | 0.23 | 0 | 0 | 0.44 | 0.99 | 0.00 | -0.03 | 5/21/2026 3:59:49 PM EST | |||
| 280.00 | 57.10 | 60.35 | 58.73 | % | 0.21 | 0 | 0 | 0.42 | 0.99 | 0.00 | -0.04 | 5/21/2026 3:59:49 PM EST | |||
| 285.00 | 52.20 | 55.50 | 53.85 | % | 0.19 | 0 | 0 | 0.40 | 0.98 | 0.00 | -0.05 | 5/21/2026 3:59:49 PM EST | |||
| 290.00 | 47.55 | 50.80 | 49.18 | % | 0.17 | 0 | 0 | 0.38 | 0.97 | 0.00 | -0.05 | 5/21/2026 3:59:49 PM EST | |||
| 295.00 | 42.55 | 46.00 | 44.28 | % | 0.15 | 0 | 0 | 0.36 | 0.95 | 0.00 | -0.07 | 5/21/2026 3:59:49 PM EST | |||
| 300.00 | 38.20 | 41.50 | 39.85 | % | 0.13 | 0 | 0 | 0.36 | 0.92 | 0.00 | -0.07 | 5/21/2026 3:59:49 PM EST | |||
| 305.00 | 33.30 | 37.00 | 35.15 | % | 0.12 | 0 | 0 | 0.33 | 0.89 | 0.01 | -0.09 | 5/21/2026 3:59:49 PM EST | |||
| 310.00 | 29.00 | 32.50 | 30.75 | % | 0.10 | 0 | 0 | 0.25 | 0.85 | 0.01 | -0.10 | 5/21/2026 3:59:49 PM EST | |||
| 315.00 | 24.80 | 28.50 | 26.65 | % | 0.08 | 0 | 0 | 0.26 | 0.80 | 0.01 | -0.11 | 5/21/2026 3:59:49 PM EST | |||
| 320.00 | 21.20 | 24.50 | 22.85 | % | 0.07 | 0 | 0 | 0.25 | 0.75 | 0.01 | -0.12 | 5/21/2026 3:59:49 PM EST | |||
| 325.00 | 17.50 | 21.00 | 19.25 | % | 0.06 | 0 | 0 | 0.25 | 0.69 | 0.01 | -0.13 | 5/21/2026 3:59:49 PM EST | |||
| 330.00 | 14.15 | 17.45 | 15.80 | % | 0.05 | 0 | 0 | 0.25 | 0.63 | 0.01 | -0.14 | 5/21/2026 3:59:49 PM EST | |||
| 335.00 | 11.20 | 14.90 | 13.05 | % | 0.04 | 0 | 0 | 0.25 | 0.56 | 0.01 | -0.14 | 5/21/2026 3:59:49 PM EST | |||
| 340.00 | 8.50 | 12.05 | 10.28 | % | 0.03 | 0 | 0 | 0.24 | 0.49 | 0.01 | -0.14 | 5/21/2026 3:59:49 PM EST | |||
| 345.00 | 6.10 | 10.00 | 8.05 | % | 0.02 | 0 | 0 | 0.24 | 0.42 | 0.01 | -0.14 | 5/21/2026 3:59:49 PM EST | |||
| 350.00 | 4.15 | 8.30 | 6.23 | % | 0.02 | 0 | 0 | 0.24 | 0.35 | 0.01 | -0.13 | 5/21/2026 3:59:49 PM EST | |||
| 355.00 | 3.90 | 5.45 | 4.68 | % | 0.01 | 0 | 0 | 0.24 | 0.28 | 0.01 | -0.11 | 5/21/2026 3:59:49 PM EST | |||
| 360.00 | 1.34 | 5.50 | 3.42 | % | 0.01 | 0 | 0 | 0.23 | 0.23 | 0.01 | -0.10 | 5/21/2026 3:59:49 PM EST | |||
| 365.00 | 0.50 | 4.60 | 2.55 | % | 0.01 | 0 | 0 | 0.22 | 0.17 | 0.01 | -0.08 | 5/21/2026 3:59:49 PM EST | |||
| 370.00 | 0.00 | 2.80 | 1.40 | % | 0.00 | 0 | 0 | 0.27 | 0.14 | 0.01 | -0.07 | 5/21/2026 3:59:49 PM EST | |||
| 375.00 | 0.00 | 4.05 | 2.03 | % | 0.01 | 0 | 0 | 0.33 | 0.10 | 0.01 | -0.06 | 5/21/2026 3:59:49 PM EST | |||
| 380.00 | 0.00 | 3.90 | 1.95 | % | 0.01 | 0 | 0 | 0.35 | 0.08 | 0.01 | -0.05 | 5/21/2026 3:59:49 PM EST | |||
| 385.00 | 0.00 | 3.80 | 1.90 | % | 0.00 | 0 | 0 | 0.37 | 0.05 | 0.00 | -0.04 | 5/21/2026 3:59:49 PM EST | |||
| 390.00 | 0.00 | 3.70 | 1.85 | % | 0.00 | 0 | 0 | 0.40 | 0.04 | 0.00 | -0.03 | 5/21/2026 3:59:49 PM EST | |||
| 395.00 | 0.00 | 3.65 | 1.83 | % | 0.00 | 0 | 0 | 0.42 | 0.03 | 0.00 | -0.02 | 5/21/2026 3:59:49 PM EST | |||
| 400.00 | 0.00 | 3.60 | 1.80 | % | 0.00 | 0 | 0 | 0.44 | 0.02 | 0.00 | -0.01 | 5/21/2026 3:59:49 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 | 3.45 | 1.73 | % | 0.01 | 0 | 0 | 0.64 | 0.00 | 0.00 | -0.01 | 5/21/2026 3:59:49 PM EST | |||
| 265.00 | 0.00 | 3.50 | 1.75 | % | 0.01 | 0 | 0 | 0.61 | 0.00 | 0.00 | -0.02 | 5/21/2026 3:59:49 PM EST | |||
| 270.00 | 0.01 | 2.18 | 1.10 | 0.37 | % | 0.00 | 2 | 0 | 0.36 | -0.01 | 0.00 | -0.02 | 5/21/2026 | 5/21/2026 3:59:49 PM EST | |
| 275.00 | 0.00 | 3.60 | 1.80 | % | 0.01 | 0 | 0 | 0.54 | -0.01 | 0.00 | -0.03 | 5/21/2026 3:59:49 PM EST | |||
| 280.00 | 0.00 | 3.65 | 1.83 | % | 0.01 | 0 | 0 | 0.51 | -0.01 | 0.00 | -0.04 | 5/21/2026 3:59:49 PM EST | |||
| 285.00 | 0.00 | 3.75 | 1.88 | % | 0.01 | 0 | 0 | 0.48 | -0.02 | 0.00 | -0.05 | 5/21/2026 3:59:49 PM EST | |||
| 290.00 | 0.00 | 3.85 | 1.93 | % | 0.01 | 0 | 0 | 0.45 | -0.03 | 0.00 | -0.05 | 5/21/2026 3:59:49 PM EST | |||
| 295.00 | 0.00 | 2.00 | 1.00 | % | 0.00 | 0 | 0 | 0.34 | -0.05 | 0.00 | -0.07 | 5/21/2026 3:59:49 PM EST | |||
| 300.00 | 0.60 | 4.15 | 2.38 | % | 0.01 | 0 | 0 | 0.31 | -0.08 | 0.00 | -0.07 | 5/21/2026 3:59:49 PM EST | |||
| 305.00 | 0.00 | 4.40 | 2.20 | % | 0.01 | 0 | 0 | 0.37 | -0.11 | 0.01 | -0.09 | 5/21/2026 3:59:49 PM EST | |||
| 310.00 | 0.62 | 4.75 | 2.69 | % | 0.01 | 0 | 0 | 0.26 | -0.15 | 0.01 | -0.10 | 5/21/2026 3:59:49 PM EST | |||
| 315.00 | 1.50 | 5.50 | 3.50 | % | 0.01 | 0 | 0 | 0.26 | -0.20 | 0.01 | -0.11 | 5/21/2026 3:59:49 PM EST | |||
| 320.00 | 2.58 | 6.50 | 4.54 | % | 0.01 | 0 | 0 | 0.25 | -0.25 | 0.01 | -0.12 | 5/21/2026 3:59:49 PM EST | |||
| 325.00 | 4.00 | 8.00 | 6.00 | % | 0.02 | 0 | 0 | 0.25 | -0.31 | 0.01 | -0.13 | 5/21/2026 3:59:49 PM EST | |||
| 330.00 | 5.75 | 9.50 | 7.63 | % | 0.02 | 0 | 0 | 0.25 | -0.37 | 0.01 | -0.14 | 5/21/2026 3:59:49 PM EST | |||
| 335.00 | 7.75 | 11.40 | 9.58 | % | 0.03 | 0 | 0 | 0.24 | -0.44 | 0.01 | -0.14 | 5/21/2026 3:59:49 PM EST | |||
| 340.00 | 10.35 | 13.85 | 12.10 | % | 0.04 | 0 | 0 | 0.25 | -0.51 | 0.01 | -0.14 | 5/21/2026 3:59:49 PM EST | |||
| 345.00 | 13.05 | 16.65 | 14.85 | % | 0.04 | 0 | 0 | 0.24 | -0.58 | 0.01 | -0.14 | 5/21/2026 3:59:49 PM EST | |||
| 350.00 | 16.20 | 19.75 | 17.98 | % | 0.05 | 0 | 0 | 0.24 | -0.65 | 0.01 | -0.13 | 5/21/2026 3:59:49 PM EST | |||
| 355.00 | 19.70 | 23.20 | 21.45 | % | 0.06 | 0 | 0 | 0.24 | -0.71 | 0.01 | -0.11 | 5/21/2026 3:59:49 PM EST | |||
| 360.00 | 23.50 | 27.00 | 25.25 | % | 0.07 | 0 | 0 | 0.23 | -0.77 | 0.01 | -0.10 | 5/21/2026 3:59:49 PM EST | |||
| 365.00 | 27.65 | 31.20 | 29.43 | % | 0.08 | 0 | 0 | 0.29 | -0.83 | 0.01 | -0.08 | 5/21/2026 3:59:49 PM EST | |||
| 370.00 | 32.10 | 35.50 | 33.80 | % | 0.09 | 0 | 0 | 0.31 | -0.86 | 0.01 | -0.07 | 5/21/2026 3:59:49 PM EST | |||
| 375.00 | 36.75 | 39.95 | 38.35 | % | 0.10 | 0 | 0 | 0.33 | -0.90 | 0.01 | -0.06 | 5/21/2026 3:59:49 PM EST | |||
| 380.00 | 41.55 | 44.75 | 43.15 | % | 0.11 | 0 | 0 | 0.35 | -0.92 | 0.01 | -0.05 | 5/21/2026 3:59:49 PM EST | |||
| 385.00 | 45.05 | 50.00 | 47.53 | % | 0.12 | 0 | 0 | 0.37 | -0.95 | 0.00 | -0.04 | 5/21/2026 3:59:49 PM EST | |||
| 390.00 | 51.40 | 54.70 | 53.05 | % | 0.14 | 0 | 0 | 0.39 | -0.96 | 0.00 | -0.03 | 5/21/2026 3:59:49 PM EST | |||
| 395.00 | 56.40 | 59.70 | 58.05 | % | 0.15 | 0 | 0 | 0.41 | -0.97 | 0.00 | -0.02 | 5/21/2026 3:59:49 PM EST | |||
| 400.00 | 61.40 | 64.70 | 63.05 | % | 0.16 | 0 | 0 | 0.43 | -0.98 | 0.00 | -0.01 | 5/21/2026 3:59:49 PM EST |