Options Chain for AMGEN INC COM (AMGN) - $361.44 as of 7/10/2026 5:35:07 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 | 172.30 | 176.50 | 174.40 | % | 0.92 | 0 | 0 | 1.22 | 1.00 | 0.00 | 0.00 | 7/10/2026 3:59:48 PM EST | |||
| 195.00 | 167.30 | 171.50 | 169.40 | % | 0.87 | 0 | 0 | 1.17 | 1.00 | 0.00 | 0.00 | 7/10/2026 3:59:48 PM EST | |||
| 200.00 | 162.35 | 166.50 | 164.43 | % | 0.82 | 0 | 0 | 1.13 | 1.00 | 0.00 | 0.00 | 7/10/2026 3:59:48 PM EST | |||
| 205.00 | 157.35 | 161.50 | 159.43 | % | 0.78 | 0 | 0 | 1.09 | 1.00 | 0.00 | 0.00 | 7/10/2026 3:59:48 PM EST | |||
| 210.00 | 152.35 | 156.50 | 154.43 | % | 0.74 | 0 | 0 | 1.05 | 1.00 | 0.00 | 0.00 | 7/10/2026 3:59:48 PM EST | |||
| 215.00 | 147.40 | 151.50 | 149.45 | % | 0.70 | 0 | 0 | 1.02 | 1.00 | 0.00 | 0.00 | 7/10/2026 3:59:48 PM EST | |||
| 220.00 | 142.50 | 146.50 | 144.50 | % | 0.66 | 0 | 0 | 0.98 | 1.00 | 0.00 | 0.00 | 7/10/2026 3:59:48 PM EST | |||
| 225.00 | 137.50 | 141.50 | 139.50 | % | 0.62 | 0 | 0 | 0.94 | 1.00 | 0.00 | 0.00 | 7/10/2026 3:59:48 PM EST | |||
| 230.00 | 132.50 | 136.50 | 134.50 | % | 0.58 | 0 | 0 | 0.92 | 1.00 | 0.00 | 0.00 | 7/10/2026 3:59:48 PM EST | |||
| 235.00 | 127.50 | 131.50 | 129.50 | % | 0.55 | 0 | 0 | 0.89 | 1.00 | 0.00 | 0.00 | 7/10/2026 3:59:48 PM EST | |||
| 240.00 | 122.50 | 126.50 | 124.50 | % | 0.52 | 0 | 0 | 0.85 | 1.00 | 0.00 | 0.00 | 7/10/2026 3:59:48 PM EST | |||
| 245.00 | 117.50 | 121.50 | 119.50 | % | 0.49 | 0 | 0 | 0.82 | 1.00 | 0.00 | 0.00 | 7/10/2026 3:59:48 PM EST | |||
| 250.00 | 112.55 | 116.50 | 114.53 | % | 0.46 | 0 | 0 | 0.79 | 1.00 | 0.00 | 0.00 | 7/10/2026 3:59:48 PM EST | |||
| 255.00 | 107.55 | 111.50 | 109.53 | % | 0.43 | 0 | 0 | 0.76 | 1.00 | 0.00 | 0.00 | 7/10/2026 3:59:48 PM EST | |||
| 260.00 | 102.60 | 107.00 | 104.80 | % | 0.40 | 0 | 0 | 0.73 | 1.00 | 0.00 | 0.00 | 7/10/2026 3:59:48 PM EST | |||
| 265.00 | 97.65 | 102.00 | 99.83 | % | 0.38 | 0 | 0 | 0.70 | 1.00 | 0.00 | 0.00 | 7/10/2026 3:59:48 PM EST | |||
| 270.00 | 92.70 | 97.00 | 94.85 | % | 0.35 | 0 | 0 | 0.66 | 1.00 | 0.00 | 0.00 | 7/10/2026 3:59:48 PM EST | |||
| 275.00 | 87.80 | 92.00 | 89.90 | % | 0.33 | 0 | 0 | 0.63 | 1.00 | 0.00 | 0.00 | 7/10/2026 3:59:48 PM EST | |||
| 280.00 | 82.90 | 87.00 | 84.95 | % | 0.30 | 0 | 0 | 0.61 | 1.00 | 0.00 | 0.00 | 7/10/2026 3:59:48 PM EST | |||
| 285.00 | 78.00 | 82.00 | 80.00 | % | 0.28 | 0 | 0 | 0.58 | 1.00 | 0.00 | 0.00 | 7/10/2026 3:59:48 PM EST | |||
| 290.00 | 73.15 | 77.35 | 75.25 | % | 0.26 | 0 | 0 | 0.56 | 0.99 | 0.00 | -0.01 | 7/10/2026 3:59:48 PM EST | |||
| 295.00 | 68.35 | 72.50 | 70.43 | % | 0.24 | 0 | 0 | 0.53 | 0.97 | 0.00 | -0.02 | 7/10/2026 3:59:48 PM EST | |||
| 300.00 | 63.55 | 67.50 | 65.53 | % | 0.22 | 0 | 0 | 0.48 | 0.95 | 0.00 | -0.05 | 7/10/2026 3:59:48 PM EST | |||
| 305.00 | 58.90 | 63.00 | 60.95 | % | 0.20 | 0 | 0 | 0.46 | 0.93 | 0.00 | -0.06 | 7/10/2026 3:59:48 PM EST | |||
| 310.00 | 53.85 | 58.50 | 56.18 | % | 0.18 | 0 | 0 | 0.39 | 0.92 | 0.00 | -0.05 | 7/10/2026 3:59:48 PM EST | |||
| 315.00 | 49.60 | 54.00 | 51.80 | % | 0.16 | 0 | 0 | 0.34 | 0.90 | 0.00 | -0.08 | 7/10/2026 3:59:48 PM EST | |||
| 320.00 | 45.15 | 49.50 | 47.33 | 47.40 | % | 0.15 | 2 | 0 | 0.34 | 0.87 | 0.00 | -0.09 | 7/10/2026 | 7/10/2026 3:59:48 PM EST | |
| 325.00 | 40.50 | 45.00 | 42.75 | % | 0.13 | 0 | 0 | 0.33 | 0.84 | 0.01 | -0.11 | 7/10/2026 3:59:48 PM EST | |||
| 330.00 | 36.30 | 40.95 | 38.63 | 38.87 | % | 0.12 | 7 | 0 | 0.33 | 0.81 | 0.01 | -0.12 | 7/10/2026 | 7/10/2026 3:59:48 PM EST | |
| 335.00 | 32.55 | 36.90 | 34.73 | % | 0.10 | 0 | 0 | 0.32 | 0.78 | 0.01 | -0.13 | 7/10/2026 3:59:48 PM EST | |||
| 340.00 | 28.50 | 33.10 | 30.80 | % | 0.09 | 0 | 0 | 0.32 | 0.74 | 0.01 | -0.14 | 7/10/2026 3:59:48 PM EST | |||
| 345.00 | 25.00 | 29.50 | 27.25 | % | 0.08 | 0 | 0 | 0.32 | 0.69 | 0.01 | -0.15 | 7/10/2026 3:59:48 PM EST | |||
| 350.00 | 21.85 | 25.35 | 23.60 | % | 0.07 | 0 | 0 | 0.30 | 0.65 | 0.01 | -0.16 | 7/10/2026 3:59:48 PM EST | |||
| 355.00 | 18.85 | 22.65 | 20.75 | 23.35 | % | 0.06 | 1 | 0 | 0.31 | 0.60 | 0.01 | -0.16 | 7/10/2026 | 7/10/2026 3:59:48 PM EST | |
| 360.00 | 16.15 | 19.45 | 17.80 | % | 0.05 | 0 | 0 | 0.30 | 0.56 | 0.01 | -0.17 | 7/10/2026 3:59:48 PM EST | |||
| 365.00 | 13.65 | 16.90 | 15.28 | % | 0.04 | 0 | 0 | 0.30 | 0.51 | 0.01 | -0.17 | 7/10/2026 3:59:48 PM EST | |||
| 370.00 | 11.35 | 14.55 | 12.95 | % | 0.03 | 0 | 0 | 0.30 | 0.46 | 0.01 | -0.16 | 7/10/2026 3:59:48 PM EST | |||
| 375.00 | 9.30 | 12.55 | 10.93 | % | 0.03 | 0 | 0 | 0.30 | 0.41 | 0.01 | -0.16 | 7/10/2026 3:59:48 PM EST | |||
| 380.00 | 7.50 | 10.75 | 9.13 | % | 0.02 | 0 | 0 | 0.30 | 0.36 | 0.01 | -0.15 | 7/10/2026 3:59:48 PM EST | |||
| 385.00 | 6.00 | 10.35 | 8.18 | % | 0.02 | 0 | 0 | 0.31 | 0.32 | 0.01 | -0.14 | 7/10/2026 3:59:48 PM EST | |||
| 390.00 | 4.70 | 8.45 | 6.58 | % | 0.02 | 0 | 0 | 0.29 | 0.27 | 0.01 | -0.13 | 7/10/2026 3:59:48 PM EST | |||
| 395.00 | 3.55 | 6.85 | 5.20 | 5.42 | % | 0.01 | 1 | 0 | 0.29 | 0.23 | 0.01 | -0.12 | 7/10/2026 | 7/10/2026 3:59:48 PM EST | |
| 400.00 | 2.56 | 6.85 | 4.71 | % | 0.01 | 0 | 0 | 0.32 | 0.20 | 0.01 | -0.11 | 7/10/2026 3:59:48 PM EST | |||
| 405.00 | 1.71 | 5.35 | 3.53 | % | 0.01 | 0 | 0 | 0.29 | 0.17 | 0.01 | -0.10 | 7/10/2026 3:59:48 PM EST | |||
| 410.00 | 1.95 | 5.25 | 3.60 | 3.10 | % | 0.01 | 15 | 0 | 0.30 | 0.14 | 0.01 | -0.09 | 7/10/2026 | 7/10/2026 3:59:48 PM EST | |
| 415.00 | 0.87 | 4.65 | 2.76 | % | 0.01 | 0 | 0 | 0.30 | 0.11 | 0.01 | -0.08 | 7/10/2026 3:59:48 PM EST | |||
| 420.00 | 0.00 | 4.45 | 2.23 | % | 0.01 | 0 | 0 | 0.39 | 0.09 | 0.00 | -0.07 | 7/10/2026 3:59:48 PM EST | |||
| 425.00 | 0.00 | 4.25 | 2.13 | % | 0.01 | 0 | 0 | 0.40 | 0.08 | 0.00 | -0.06 | 7/10/2026 3:59:48 PM EST | |||
| 430.00 | 0.00 | 4.10 | 2.05 | % | 0.00 | 0 | 0 | 0.42 | 0.06 | 0.00 | -0.05 | 7/10/2026 3:59:48 PM EST | |||
| 435.00 | 0.00 | 3.95 | 1.98 | % | 0.00 | 0 | 0 | 0.43 | 0.05 | 0.00 | -0.04 | 7/10/2026 3:59:48 PM EST | |||
| 440.00 | 0.00 | 3.85 | 1.93 | 1.06 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.45 | 0.04 | 0.00 | -0.03 | 7/9/2026 | 7/10/2026 3:59:48 PM EST |
| 445.00 | 0.00 | 3.75 | 1.88 | % | 0.00 | 0 | 0 | 0.46 | 0.03 | 0.00 | -0.03 | 7/10/2026 3:59:48 PM EST | |||
| 450.00 | 0.00 | 3.70 | 1.85 | % | 0.00 | 0 | 0 | 0.48 | 0.02 | 0.00 | -0.02 | 7/10/2026 3:59:48 PM EST | |||
| 455.00 | 0.00 | 3.60 | 1.80 | % | 0.00 | 0 | 0 | 0.49 | 0.02 | 0.00 | -0.02 | 7/10/2026 3:59:48 PM EST | |||
| 460.00 | 0.00 | 3.55 | 1.78 | % | 0.00 | 0 | 0 | 0.50 | 0.01 | 0.00 | -0.01 | 7/10/2026 3:59:48 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 | 3.40 | 1.70 | % | 0.01 | 0 | 0 | 1.19 | 0.00 | 0.00 | 0.00 | 7/10/2026 3:59:48 PM EST | |||
| 195.00 | 0.00 | 3.40 | 1.70 | % | 0.01 | 0 | 0 | 1.15 | 0.00 | 0.00 | 0.00 | 7/10/2026 3:59:48 PM EST | |||
| 200.00 | 0.00 | 3.40 | 1.70 | % | 0.01 | 0 | 0 | 1.11 | 0.00 | 0.00 | 0.00 | 7/10/2026 3:59:48 PM EST | |||
| 205.00 | 0.00 | 3.40 | 1.70 | % | 0.01 | 0 | 0 | 1.07 | 0.00 | 0.00 | 0.00 | 7/10/2026 3:59:48 PM EST | |||
| 210.00 | 0.00 | 3.40 | 1.70 | % | 0.01 | 0 | 0 | 1.03 | 0.00 | 0.00 | 0.00 | 7/10/2026 3:59:48 PM EST | |||
| 215.00 | 0.00 | 3.40 | 1.70 | % | 0.01 | 0 | 0 | 1.00 | 0.00 | 0.00 | 0.00 | 7/10/2026 3:59:48 PM EST | |||
| 220.00 | 0.00 | 3.40 | 1.70 | % | 0.01 | 0 | 0 | 0.96 | 0.00 | 0.00 | 0.00 | 7/10/2026 3:59:48 PM EST | |||
| 225.00 | 0.00 | 3.40 | 1.70 | % | 0.01 | 0 | 0 | 0.93 | 0.00 | 0.00 | 0.00 | 7/10/2026 3:59:48 PM EST | |||
| 230.00 | 0.00 | 3.40 | 1.70 | % | 0.01 | 0 | 0 | 0.89 | 0.00 | 0.00 | 0.00 | 7/10/2026 3:59:48 PM EST | |||
| 235.00 | 0.00 | 3.40 | 1.70 | % | 0.01 | 0 | 0 | 0.86 | 0.00 | 0.00 | 0.00 | 7/10/2026 3:59:48 PM EST | |||
| 240.00 | 0.00 | 3.40 | 1.70 | % | 0.01 | 0 | 0 | 0.82 | 0.00 | 0.00 | 0.00 | 7/10/2026 3:59:48 PM EST | |||
| 245.00 | 0.00 | 3.40 | 1.70 | % | 0.01 | 0 | 0 | 0.79 | 0.00 | 0.00 | 0.00 | 7/10/2026 3:59:48 PM EST | |||
| 250.00 | 0.00 | 3.40 | 1.70 | % | 0.01 | 0 | 0 | 0.76 | 0.00 | 0.00 | 0.00 | 7/10/2026 3:59:48 PM EST | |||
| 255.00 | 0.00 | 3.45 | 1.73 | % | 0.01 | 0 | 0 | 0.73 | 0.00 | 0.00 | 0.00 | 7/10/2026 3:59:48 PM EST | |||
| 260.00 | 0.00 | 3.45 | 1.73 | % | 0.01 | 0 | 0 | 0.70 | 0.00 | 0.00 | 0.00 | 7/10/2026 3:59:48 PM EST | |||
| 265.00 | 0.00 | 3.45 | 1.73 | % | 0.01 | 0 | 0 | 0.66 | 0.00 | 0.00 | 0.00 | 7/10/2026 3:59:48 PM EST | |||
| 270.00 | 0.00 | 3.50 | 1.75 | % | 0.01 | 0 | 0 | 0.64 | 0.00 | 0.00 | 0.00 | 7/10/2026 3:59:48 PM EST | |||
| 275.00 | 0.00 | 3.55 | 1.78 | % | 0.01 | 0 | 0 | 0.61 | 0.00 | 0.00 | 0.00 | 7/10/2026 3:59:48 PM EST | |||
| 280.00 | 0.00 | 3.60 | 1.80 | % | 0.01 | 0 | 0 | 0.58 | 0.00 | 0.00 | 0.00 | 7/10/2026 3:59:48 PM EST | |||
| 285.00 | 0.00 | 3.65 | 1.83 | % | 0.01 | 0 | 0 | 0.55 | 0.00 | 0.00 | 0.00 | 7/10/2026 3:59:48 PM EST | |||
| 290.00 | 0.00 | 3.75 | 1.88 | % | 0.01 | 0 | 0 | 0.53 | -0.01 | 0.00 | -0.01 | 7/10/2026 3:59:48 PM EST | |||
| 295.00 | 0.00 | 3.85 | 1.93 | % | 0.01 | 0 | 0 | 0.50 | -0.03 | 0.00 | -0.02 | 7/10/2026 3:59:48 PM EST | |||
| 300.00 | 0.40 | 4.00 | 2.20 | % | 0.01 | 0 | 0 | 0.38 | -0.05 | 0.00 | -0.05 | 7/10/2026 3:59:48 PM EST | |||
| 305.00 | 0.01 | 4.15 | 2.08 | % | 0.01 | 0 | 0 | 0.31 | -0.07 | 0.00 | -0.06 | 7/10/2026 3:59:48 PM EST | |||
| 310.00 | 0.00 | 4.35 | 2.18 | % | 0.01 | 0 | 0 | 0.43 | -0.08 | 0.00 | -0.05 | 7/10/2026 3:59:48 PM EST | |||
| 315.00 | 0.50 | 4.60 | 2.55 | 2.50 | 0.00 | 0.00% | 0.01 | 0 | 10 | 0.32 | -0.10 | 0.00 | -0.08 | 7/9/2026 | 7/10/2026 3:59:48 PM EST |
| 320.00 | 1.52 | 5.10 | 3.31 | % | 0.01 | 0 | 0 | 0.33 | -0.13 | 0.00 | -0.09 | 7/10/2026 3:59:48 PM EST | |||
| 325.00 | 1.54 | 5.80 | 3.67 | % | 0.01 | 0 | 0 | 0.32 | -0.16 | 0.01 | -0.11 | 7/10/2026 3:59:48 PM EST | |||
| 330.00 | 3.10 | 6.10 | 4.60 | 4.31 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.31 | -0.19 | 0.01 | -0.12 | 7/9/2026 | 7/10/2026 3:59:48 PM EST |
| 335.00 | 3.50 | 7.70 | 5.60 | % | 0.02 | 0 | 0 | 0.31 | -0.22 | 0.01 | -0.13 | 7/10/2026 3:59:48 PM EST | |||
| 340.00 | 5.20 | 8.55 | 6.88 | 6.50 | % | 0.02 | 1 | 0 | 0.32 | -0.26 | 0.01 | -0.14 | 7/10/2026 | 7/10/2026 3:59:48 PM EST | |
| 345.00 | 6.50 | 10.00 | 8.25 | % | 0.02 | 0 | 0 | 0.31 | -0.31 | 0.01 | -0.15 | 7/10/2026 3:59:48 PM EST | |||
| 350.00 | 8.00 | 11.90 | 9.95 | % | 0.03 | 0 | 0 | 0.30 | -0.35 | 0.01 | -0.16 | 7/10/2026 3:59:48 PM EST | |||
| 355.00 | 10.00 | 14.25 | 12.13 | % | 0.03 | 0 | 0 | 0.30 | -0.40 | 0.01 | -0.16 | 7/10/2026 3:59:48 PM EST | |||
| 360.00 | 12.50 | 16.15 | 14.33 | % | 0.04 | 0 | 0 | 0.31 | -0.44 | 0.01 | -0.17 | 7/10/2026 3:59:48 PM EST | |||
| 365.00 | 15.00 | 19.10 | 17.05 | % | 0.05 | 0 | 0 | 0.30 | -0.49 | 0.01 | -0.17 | 7/10/2026 3:59:48 PM EST | |||
| 370.00 | 17.50 | 21.85 | 19.68 | % | 0.05 | 0 | 0 | 0.30 | -0.54 | 0.01 | -0.16 | 7/10/2026 3:59:48 PM EST | |||
| 375.00 | 20.50 | 24.50 | 22.50 | % | 0.06 | 0 | 0 | 0.30 | -0.59 | 0.01 | -0.16 | 7/10/2026 3:59:48 PM EST | |||
| 380.00 | 24.00 | 28.05 | 26.03 | % | 0.07 | 0 | 0 | 0.30 | -0.64 | 0.01 | -0.15 | 7/10/2026 3:59:48 PM EST | |||
| 385.00 | 27.50 | 31.50 | 29.50 | % | 0.08 | 0 | 0 | 0.30 | -0.68 | 0.01 | -0.14 | 7/10/2026 3:59:48 PM EST | |||
| 390.00 | 31.00 | 35.20 | 33.10 | % | 0.08 | 0 | 0 | 0.30 | -0.73 | 0.01 | -0.13 | 7/10/2026 3:59:48 PM EST | |||
| 395.00 | 35.00 | 39.10 | 37.05 | % | 0.09 | 0 | 0 | 0.30 | -0.77 | 0.01 | -0.12 | 7/10/2026 3:59:48 PM EST | |||
| 400.00 | 39.00 | 43.10 | 41.05 | % | 0.10 | 0 | 0 | 0.30 | -0.80 | 0.01 | -0.11 | 7/10/2026 3:59:48 PM EST | |||
| 405.00 | 43.50 | 47.25 | 45.38 | % | 0.11 | 0 | 0 | 0.30 | -0.83 | 0.01 | -0.10 | 7/10/2026 3:59:48 PM EST | |||
| 410.00 | 48.00 | 51.45 | 49.73 | 50.73 | % | 0.12 | 4 | 0 | 0.30 | -0.86 | 0.01 | -0.09 | 7/10/2026 | 7/10/2026 3:59:48 PM EST | |
| 415.00 | 52.50 | 56.25 | 54.38 | % | 0.13 | 0 | 0 | 0.30 | -0.89 | 0.01 | -0.08 | 7/10/2026 3:59:48 PM EST | |||
| 420.00 | 57.00 | 60.40 | 58.70 | % | 0.14 | 0 | 0 | 0.37 | -0.91 | 0.00 | -0.07 | 7/10/2026 3:59:48 PM EST | |||
| 425.00 | 61.50 | 65.40 | 63.45 | % | 0.15 | 0 | 0 | 0.38 | -0.92 | 0.00 | -0.06 | 7/10/2026 3:59:48 PM EST | |||
| 430.00 | 66.00 | 69.70 | 67.85 | % | 0.16 | 0 | 0 | 0.38 | -0.94 | 0.00 | -0.05 | 7/10/2026 3:59:48 PM EST | |||
| 435.00 | 71.00 | 74.40 | 72.70 | 73.90 | % | 0.17 | 4 | 0 | 0.39 | -0.95 | 0.00 | -0.04 | 7/10/2026 | 7/10/2026 3:59:48 PM EST | |
| 440.00 | 75.50 | 79.20 | 77.35 | % | 0.18 | 0 | 0 | 0.40 | -0.96 | 0.00 | -0.03 | 7/10/2026 3:59:48 PM EST | |||
| 445.00 | 80.50 | 84.00 | 82.25 | % | 0.18 | 0 | 0 | 0.41 | -0.97 | 0.00 | -0.03 | 7/10/2026 3:59:48 PM EST | |||
| 450.00 | 85.50 | 88.85 | 87.18 | % | 0.19 | 0 | 0 | 0.42 | -0.98 | 0.00 | -0.02 | 7/10/2026 3:59:48 PM EST | |||
| 455.00 | 90.00 | 93.75 | 91.88 | % | 0.20 | 0 | 0 | 0.43 | -0.98 | 0.00 | -0.02 | 7/10/2026 3:59:48 PM EST | |||
| 460.00 | 95.00 | 98.60 | 96.80 | % | 0.21 | 0 | 0 | 0.45 | -0.99 | 0.00 | -0.01 | 7/10/2026 3:59:48 PM EST |