Options Chain for AMGEN INC COM (AMGN) - $339.30 as of 5/26/2026 2:05:00 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 140.00 | 195.00 | 199.10 | 197.05 | 195.75 | 0.00 | 0.00% | 1.41 | 0 | 0 | 1.04 | 1.00 | 0.00 | 0.00 | 5/14/2026 | 5/26/2026 2:58:54 PM EST |
| 145.00 | 190.00 | 194.15 | 192.08 | % | 1.32 | 0 | 0 | 1.01 | 1.00 | 0.00 | 0.00 | 5/26/2026 2:58:54 PM EST | |||
| 150.00 | 185.00 | 189.20 | 187.10 | % | 1.25 | 0 | 0 | 0.97 | 1.00 | 0.00 | 0.00 | 5/26/2026 2:58:54 PM EST | |||
| 155.00 | 180.00 | 184.20 | 182.10 | % | 1.17 | 0 | 0 | 0.94 | 1.00 | 0.00 | 0.00 | 5/26/2026 2:58:54 PM EST | |||
| 160.00 | 175.00 | 179.30 | 177.15 | % | 1.11 | 0 | 0 | 0.91 | 1.00 | 0.00 | 0.00 | 5/26/2026 2:58:54 PM EST | |||
| 165.00 | 170.05 | 174.35 | 172.20 | % | 1.04 | 0 | 0 | 0.87 | 1.00 | 0.00 | 0.00 | 5/26/2026 2:58:54 PM EST | |||
| 170.00 | 165.00 | 169.40 | 167.20 | % | 0.98 | 0 | 0 | 0.84 | 1.00 | 0.00 | 0.00 | 5/26/2026 2:58:54 PM EST | |||
| 175.00 | 160.15 | 164.45 | 162.30 | % | 0.93 | 0 | 0 | 0.81 | 1.00 | 0.00 | 0.00 | 5/26/2026 2:58:54 PM EST | |||
| 180.00 | 155.20 | 159.55 | 157.38 | % | 0.87 | 0 | 0 | 0.79 | 1.00 | 0.00 | 0.00 | 5/26/2026 2:58:54 PM EST | |||
| 185.00 | 150.50 | 154.60 | 152.55 | % | 0.82 | 0 | 0 | 0.76 | 1.00 | 0.00 | 0.00 | 5/26/2026 2:58:54 PM EST | |||
| 190.00 | 145.50 | 149.65 | 147.58 | % | 0.78 | 0 | 0 | 0.73 | 1.00 | 0.00 | 0.00 | 5/26/2026 2:58:54 PM EST | |||
| 195.00 | 140.50 | 144.75 | 142.63 | % | 0.73 | 0 | 0 | 0.71 | 1.00 | 0.00 | 0.00 | 5/26/2026 2:58:54 PM EST | |||
| 200.00 | 135.50 | 139.85 | 137.68 | % | 0.69 | 0 | 0 | 0.68 | 0.99 | 0.00 | 0.00 | 5/26/2026 2:58:54 PM EST | |||
| 210.00 | 125.70 | 130.00 | 127.85 | % | 0.61 | 0 | 0 | 0.64 | 0.99 | 0.00 | -0.01 | 5/26/2026 2:58:54 PM EST | |||
| 220.00 | 116.00 | 120.25 | 118.13 | % | 0.54 | 0 | 1 | 0.46 | 0.98 | 0.00 | -0.01 | 5/26/2026 2:58:54 PM EST | |||
| 230.00 | 106.25 | 110.00 | 108.13 | % | 0.47 | 0 | 2 | 0.48 | 0.98 | 0.00 | -0.01 | 5/26/2026 2:58:54 PM EST | |||
| 240.00 | 97.30 | 100.45 | 98.88 | % | 0.41 | 0 | 21 | 0.46 | 0.96 | 0.00 | -0.02 | 5/26/2026 2:58:54 PM EST | |||
| 250.00 | 87.75 | 90.95 | 89.35 | 74.90 | 0.00 | 0.00% | 0.36 | 0 | 39 | 0.43 | 0.95 | 0.00 | -0.03 | 5/4/2026 | 5/26/2026 2:58:54 PM EST |
| 260.00 | 77.85 | 81.50 | 79.68 | 80.62 | 0.00 | 0.00% | 0.31 | 0 | 41 | 0.40 | 0.93 | 0.00 | -0.03 | 5/21/2026 | 5/26/2026 2:58:54 PM EST |
| 270.00 | 68.90 | 72.45 | 70.68 | % | 0.26 | 0 | 45 | 0.38 | 0.90 | 0.00 | -0.04 | 5/26/2026 2:58:54 PM EST | |||
| 280.00 | 60.35 | 63.50 | 61.93 | % | 0.22 | 0 | 27 | 0.36 | 0.87 | 0.00 | -0.06 | 5/26/2026 2:58:54 PM EST | |||
| 290.00 | 51.75 | 55.15 | 53.45 | 54.17 | 0.00 | 0.00% | 0.18 | 0 | 60 | 0.34 | 0.82 | 0.00 | -0.07 | 5/21/2026 | 5/26/2026 2:58:54 PM EST |
| 300.00 | 43.60 | 47.50 | 45.55 | 42.25 | 0.00 | 0.00% | 0.15 | 0 | 67 | 0.33 | 0.77 | 0.01 | -0.08 | 5/20/2026 | 5/26/2026 2:58:54 PM EST |
| 310.00 | 36.60 | 40.10 | 38.35 | 38.91 | 0.00 | 0.00% | 0.12 | 0 | 147 | 0.32 | 0.71 | 0.01 | -0.09 | 5/21/2026 | 5/26/2026 2:58:54 PM EST |
| 320.00 | 29.80 | 33.85 | 31.83 | 32.20 | 0.00 | 0.00% | 0.10 | 0 | 107 | 0.31 | 0.64 | 0.01 | -0.10 | 5/21/2026 | 5/26/2026 2:58:54 PM EST |
| 330.00 | 24.65 | 26.60 | 25.63 | 25.70 | -2.00 | -7.22% | 0.08 | 5 | 343 | 0.30 | 0.58 | 0.01 | -0.10 | 5/26/2026 | 5/26/2026 2:58:54 PM EST |
| 340.00 | 19.35 | 21.90 | 20.63 | 20.73 | -2.02 | -8.88% | 0.06 | 8 | 298 | 0.29 | 0.51 | 0.01 | -0.10 | 5/26/2026 | 5/26/2026 2:58:54 PM EST |
| 350.00 | 15.40 | 16.95 | 16.18 | 17.10 | -0.93 | -5.16% | 0.05 | 3 | 521 | 0.29 | 0.44 | 0.01 | -0.10 | 5/26/2026 | 5/26/2026 2:58:54 PM EST |
| 360.00 | 11.90 | 13.45 | 12.68 | 12.55 | -0.87 | -6.49% | 0.04 | 4 | 545 | 0.29 | 0.37 | 0.01 | -0.09 | 5/26/2026 | 5/26/2026 2:58:54 PM EST |
| 370.00 | 9.45 | 10.55 | 10.00 | 10.05 | -0.65 | -6.08% | 0.03 | 7 | 410 | 0.28 | 0.30 | 0.01 | -0.08 | 5/26/2026 | 5/26/2026 2:58:54 PM EST |
| 380.00 | 6.85 | 8.10 | 7.48 | 7.15 | +0.11 | +1.57% | 0.02 | 10 | 527 | 0.28 | 0.25 | 0.01 | -0.07 | 5/26/2026 | 5/26/2026 2:58:54 PM EST |
| 390.00 | 4.90 | 5.90 | 5.40 | 5.13 | 0.00 | 0.00% | 0.01 | 0 | 393 | 0.28 | 0.20 | 0.01 | -0.07 | 5/21/2026 | 5/26/2026 2:58:54 PM EST |
| 400.00 | 3.75 | 5.00 | 4.38 | 4.15 | -0.40 | -8.80% | 0.01 | 67 | 273 | 0.28 | 0.15 | 0.00 | -0.06 | 5/26/2026 | 5/26/2026 2:58:54 PM EST |
| 410.00 | 3.10 | 3.50 | 3.30 | 3.10 | +1.02 | +49.04% | 0.01 | 40 | 287 | 0.29 | 0.12 | 0.00 | -0.05 | 5/26/2026 | 5/26/2026 2:58:54 PM EST |
| 420.00 | 2.00 | 3.15 | 2.58 | 2.50 | +1.30 | +108.34% | 0.01 | 3 | 190 | 0.29 | 0.10 | 0.00 | -0.04 | 5/26/2026 | 5/26/2026 2:58:54 PM EST |
| 430.00 | 1.80 | 2.32 | 2.06 | 2.00 | +0.55 | +37.94% | 0.00 | 51 | 73 | 0.29 | 0.08 | 0.00 | -0.03 | 5/26/2026 | 5/26/2026 2:58:54 PM EST |
| 440.00 | 1.45 | 1.48 | 1.47 | 1.46 | +0.35 | +31.54% | 0.00 | 9,625 | 66 | 0.30 | 0.06 | 0.00 | -0.03 | 5/26/2026 | 5/26/2026 2:58:54 PM EST |
| 450.00 | 0.40 | 1.74 | 1.07 | 1.05 | +0.35 | +50.00% | 0.00 | 8 | 67 | 0.29 | 0.05 | 0.00 | -0.02 | 5/26/2026 | 5/26/2026 2:58:54 PM EST |
| 460.00 | 0.06 | 1.64 | 0.85 | 0.70 | -1.80 | -72.00% | 0.00 | 1 | 55 | 0.29 | 0.04 | 0.00 | -0.02 | 5/26/2026 | 5/26/2026 2:58:54 PM EST |
| 470.00 | 0.05 | 1.43 | 0.74 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 25 | 0.28 | 0.03 | 0.00 | -0.02 | 5/15/2026 | 5/26/2026 2:58:54 PM EST |
| 480.00 | 0.00 | 1.68 | 0.84 | 1.70 | 0.00 | 0.00% | 0.00 | 0 | 20 | 0.36 | 0.02 | 0.00 | -0.01 | 4/9/2026 | 5/26/2026 2:58:54 PM EST |
| 490.00 | 0.20 | 1.19 | 0.70 | 1.28 | 0.00 | 0.00% | 0.00 | 0 | 32 | 0.32 | 0.02 | 0.00 | -0.01 | 4/8/2026 | 5/26/2026 2:58:54 PM EST |
| 500.00 | 0.00 | 1.33 | 0.67 | 0.38 | 0.00 | 0.00% | 0.00 | 0 | 30 | 0.38 | 0.01 | 0.00 | -0.01 | 4/20/2026 | 5/26/2026 2:58:54 PM EST |
| 520.00 | 0.00 | 1.40 | 0.70 | 1.00 | 0.00 | 0.00% | 0.00 | 0 | 95 | 0.40 | 0.01 | 0.00 | 0.00 | 3/23/2026 | 5/26/2026 2:58:54 PM EST |
| 540.00 | 0.00 | 1.35 | 0.68 | % | 0.00 | 0 | 3 | 0.43 | 0.00 | 0.00 | 0.00 | 5/26/2026 2:58:54 PM EST | |||
| 560.00 | 0.00 | 1.29 | 0.65 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 7 | 0.46 | 0.00 | 0.00 | 0.00 | 5/15/2026 | 5/26/2026 2:58:54 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 140.00 | 0.00 | 1.05 | 0.53 | % | 0.00 | 0 | 11 | 0.76 | 0.00 | 0.00 | 0.00 | 5/26/2026 2:58:54 PM EST | |||
| 145.00 | 0.00 | 0.85 | 0.43 | % | 0.00 | 0 | 14 | 0.74 | 0.00 | 0.00 | 0.00 | 5/26/2026 2:58:54 PM EST | |||
| 150.00 | 0.00 | 1.27 | 0.64 | % | 0.00 | 0 | 30 | 0.74 | 0.00 | 0.00 | 0.00 | 5/26/2026 2:58:54 PM EST | |||
| 155.00 | 0.00 | 1.27 | 0.64 | % | 0.00 | 0 | 12 | 0.71 | 0.00 | 0.00 | 0.00 | 5/26/2026 2:58:54 PM EST | |||
| 160.00 | 0.00 | 0.88 | 0.44 | % | 0.00 | 0 | 45 | 0.69 | 0.00 | 0.00 | 0.00 | 5/26/2026 2:58:54 PM EST | |||
| 165.00 | 0.00 | 1.50 | 0.75 | % | 0.00 | 0 | 19 | 0.70 | 0.00 | 0.00 | 0.00 | 5/26/2026 2:58:54 PM EST | |||
| 170.00 | 0.00 | 1.31 | 0.66 | % | 0.00 | 0 | 4 | 0.64 | 0.00 | 0.00 | 0.00 | 5/26/2026 2:58:54 PM EST | |||
| 175.00 | 0.00 | 0.94 | 0.47 | 0.48 | 0.00 | 0.00% | 0.00 | 0 | 30 | 0.60 | 0.00 | 0.00 | 0.00 | 4/9/2026 | 5/26/2026 2:58:54 PM EST |
| 180.00 | 0.00 | 3.50 | 1.75 | 0.31 | 0.00 | 0.00% | 0.01 | 0 | 22 | 0.60 | 0.00 | 0.00 | 0.00 | 5/8/2026 | 5/26/2026 2:58:54 PM EST |
| 185.00 | 0.00 | 1.19 | 0.60 | 0.81 | 0.00 | 0.00% | 0.00 | 0 | 16 | 0.56 | 0.00 | 0.00 | 0.00 | 4/9/2026 | 5/26/2026 2:58:54 PM EST |
| 190.00 | 0.00 | 1.22 | 0.61 | 0.77 | 0.00 | 0.00% | 0.00 | 0 | 11 | 0.56 | 0.00 | 0.00 | 0.00 | 4/9/2026 | 5/26/2026 2:58:54 PM EST |
| 195.00 | 0.00 | 0.88 | 0.44 | 0.92 | 0.00 | 0.00% | 0.00 | 0 | 16 | 0.52 | 0.00 | 0.00 | 0.00 | 4/9/2026 | 5/26/2026 2:58:54 PM EST |
| 200.00 | 0.00 | 1.12 | 0.56 | 0.96 | 0.00 | 0.00% | 0.00 | 0 | 73 | 0.51 | -0.01 | 0.00 | 0.00 | 4/9/2026 | 5/26/2026 2:58:54 PM EST |
| 210.00 | 0.00 | 1.23 | 0.62 | 0.55 | 0.00 | 0.00% | 0.00 | 0 | 99 | 0.48 | -0.01 | 0.00 | -0.01 | 5/11/2026 | 5/26/2026 2:58:54 PM EST |
| 220.00 | 0.01 | 1.01 | 0.51 | 1.30 | 0.00 | 0.00% | 0.00 | 0 | 90 | 0.34 | -0.02 | 0.00 | -0.01 | 4/23/2026 | 5/26/2026 2:58:54 PM EST |
| 230.00 | 0.87 | 2.06 | 1.47 | 1.11 | 0.00 | 0.00% | 0.01 | 0 | 161 | 0.42 | -0.02 | 0.00 | -0.01 | 5/7/2026 | 5/26/2026 2:58:54 PM EST |
| 240.00 | 0.31 | 1.79 | 1.05 | 1.50 | 0.00 | 0.00% | 0.00 | 0 | 111 | 0.36 | -0.04 | 0.00 | -0.02 | 5/8/2026 | 5/26/2026 2:58:54 PM EST |
| 250.00 | 0.52 | 2.47 | 1.50 | 1.45 | -0.64 | -30.63% | 0.01 | 10 | 167 | 0.34 | -0.05 | 0.00 | -0.03 | 5/26/2026 | 5/26/2026 2:58:54 PM EST |
| 260.00 | 1.27 | 2.77 | 2.02 | 2.20 | 0.00 | 0.00% | 0.01 | 0 | 222 | 0.33 | -0.07 | 0.00 | -0.03 | 5/21/2026 | 5/26/2026 2:58:54 PM EST |
| 270.00 | 2.20 | 4.05 | 3.13 | 3.00 | -0.93 | -23.67% | 0.01 | 3 | 183 | 0.33 | -0.10 | 0.00 | -0.04 | 5/26/2026 | 5/26/2026 2:58:54 PM EST |
| 280.00 | 2.51 | 5.45 | 3.98 | 5.00 | 0.00 | 0.00% | 0.01 | 0 | 182 | 0.31 | -0.13 | 0.00 | -0.06 | 5/15/2026 | 5/26/2026 2:58:54 PM EST |
| 290.00 | 5.40 | 7.05 | 6.23 | 5.04 | 0.00 | 0.00% | 0.02 | 0 | 610 | 0.32 | -0.18 | 0.00 | -0.07 | 5/22/2026 | 5/26/2026 2:58:54 PM EST |
| 300.00 | 7.55 | 8.80 | 8.18 | 8.20 | +0.85 | +11.57% | 0.03 | 13 | 567 | 0.31 | -0.23 | 0.01 | -0.08 | 5/26/2026 | 5/26/2026 2:58:54 PM EST |
| 310.00 | 10.35 | 11.50 | 10.93 | 10.70 | +0.50 | +4.91% | 0.04 | 5 | 998 | 0.30 | -0.29 | 0.01 | -0.09 | 5/26/2026 | 5/26/2026 2:58:54 PM EST |
| 320.00 | 13.45 | 15.00 | 14.23 | 14.35 | +1.30 | +9.97% | 0.04 | 6 | 681 | 0.30 | -0.36 | 0.01 | -0.10 | 5/26/2026 | 5/26/2026 2:58:54 PM EST |
| 330.00 | 17.90 | 20.45 | 19.18 | 17.20 | 0.00 | 0.00% | 0.06 | 0 | 487 | 0.30 | -0.42 | 0.01 | -0.10 | 5/22/2026 | 5/26/2026 2:58:54 PM EST |
| 340.00 | 22.90 | 24.45 | 23.68 | 23.24 | +1.49 | +6.86% | 0.07 | 6 | 622 | 0.29 | -0.49 | 0.01 | -0.10 | 5/26/2026 | 5/26/2026 2:58:54 PM EST |
| 350.00 | 28.45 | 30.55 | 29.50 | 28.88 | +1.83 | +6.77% | 0.08 | 3 | 285 | 0.29 | -0.56 | 0.01 | -0.10 | 5/26/2026 | 5/26/2026 2:58:54 PM EST |
| 360.00 | 34.85 | 36.70 | 35.78 | 35.55 | 0.00 | 0.00% | 0.10 | 0 | 132 | 0.29 | -0.63 | 0.01 | -0.09 | 5/21/2026 | 5/26/2026 2:58:54 PM EST |
| 370.00 | 40.85 | 43.95 | 42.40 | 42.45 | 0.00 | 0.00% | 0.11 | 0 | 53 | 0.28 | -0.70 | 0.01 | -0.08 | 5/13/2026 | 5/26/2026 2:58:54 PM EST |
| 380.00 | 48.45 | 51.60 | 50.03 | 41.85 | 0.00 | 0.00% | 0.13 | 0 | 56 | 0.27 | -0.75 | 0.01 | -0.07 | 4/20/2026 | 5/26/2026 2:58:54 PM EST |
| 390.00 | 56.50 | 59.60 | 58.05 | 54.60 | 0.00 | 0.00% | 0.15 | 0 | 24 | 0.27 | -0.80 | 0.01 | -0.07 | 4/2/2026 | 5/26/2026 2:58:54 PM EST |
| 400.00 | 65.05 | 68.65 | 66.85 | 74.85 | 0.00 | 0.00% | 0.17 | 0 | 12 | 0.26 | -0.85 | 0.00 | -0.06 | 5/11/2026 | 5/26/2026 2:58:54 PM EST |
| 410.00 | 74.15 | 77.75 | 75.95 | 61.25 | 0.00 | 0.00% | 0.19 | 0 | 0 | 0.30 | -0.88 | 0.00 | -0.05 | 4/17/2026 | 5/26/2026 2:58:54 PM EST |
| 420.00 | 83.45 | 86.25 | 84.85 | % | 0.20 | 0 | 0 | 0.32 | -0.90 | 0.00 | -0.04 | 5/26/2026 2:58:54 PM EST | |||
| 430.00 | 92.95 | 96.60 | 94.78 | % | 0.22 | 0 | 0 | 0.33 | -0.92 | 0.00 | -0.03 | 5/26/2026 2:58:54 PM EST | |||
| 440.00 | 102.50 | 106.35 | 104.43 | % | 0.24 | 0 | 0 | 0.36 | -0.94 | 0.00 | -0.03 | 5/26/2026 2:58:54 PM EST | |||
| 450.00 | 112.40 | 116.20 | 114.30 | % | 0.25 | 0 | 0 | 0.38 | -0.95 | 0.00 | -0.02 | 5/26/2026 2:58:54 PM EST | |||
| 460.00 | 122.30 | 126.20 | 124.25 | % | 0.27 | 0 | 0 | 0.39 | -0.96 | 0.00 | -0.02 | 5/26/2026 2:58:54 PM EST | |||
| 470.00 | 132.30 | 136.25 | 134.28 | % | 0.29 | 0 | 0 | 0.41 | -0.97 | 0.00 | -0.02 | 5/26/2026 2:58:54 PM EST | |||
| 480.00 | 141.90 | 146.25 | 144.08 | 132.14 | 0.00 | 0.00% | 0.30 | 0 | 0 | 0.44 | -0.98 | 0.00 | -0.01 | 3/30/2026 | 5/26/2026 2:58:54 PM EST |
| 490.00 | 152.00 | 156.25 | 154.13 | % | 0.31 | 0 | 0 | 0.47 | -0.98 | 0.00 | -0.01 | 5/26/2026 2:58:54 PM EST | |||
| 500.00 | 162.20 | 166.25 | 164.23 | % | 0.33 | 0 | 0 | 0.48 | -0.99 | 0.00 | -0.01 | 5/26/2026 2:58:54 PM EST | |||
| 520.00 | 181.90 | 186.25 | 184.08 | % | 0.35 | 0 | 0 | 0.52 | -0.99 | 0.00 | 0.00 | 5/26/2026 2:58:54 PM EST | |||
| 540.00 | 201.95 | 206.40 | 204.18 | % | 0.38 | 0 | 0 | 0.56 | -1.00 | 0.00 | 0.00 | 5/26/2026 2:58:54 PM EST | |||
| 560.00 | 222.30 | 226.40 | 224.35 | % | 0.40 | 0 | 0 | 0.60 | -1.00 | 0.00 | 0.00 | 5/26/2026 2:58:54 PM EST |