Options Chain for AMARIN CORP PLC SPONSORED ADR (AMRN) - $15.04 as of 8/29/2025 8:13:33 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 12.30 | 15.80 | 14.05 | % | 14.05 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 8/29/2025 4:00:04 PM EST | |||
| 2.00 | 12.80 | 14.70 | 13.75 | % | 6.88 | 0 | 0 | 9.82 | 1.00 | 0.00 | 0.00 | 8/29/2025 4:00:04 PM EST | |||
| 3.00 | 11.90 | 13.80 | 12.85 | % | 4.28 | 0 | 0 | 6.79 | 1.00 | 0.00 | 0.00 | 8/29/2025 4:00:04 PM EST | |||
| 4.00 | 10.90 | 12.80 | 11.85 | % | 2.96 | 0 | 0 | 5.30 | 1.00 | 0.00 | 0.00 | 8/29/2025 4:00:04 PM EST | |||
| 5.00 | 9.80 | 11.50 | 10.65 | % | 2.13 | 0 | 0 | 3.67 | 1.00 | 0.00 | 0.00 | 8/29/2025 4:00:04 PM EST | |||
| 6.00 | 8.80 | 11.00 | 9.90 | % | 1.65 | 0 | 0 | 3.93 | 1.00 | 0.00 | 0.00 | 8/29/2025 4:00:04 PM EST | |||
| 7.00 | 7.90 | 10.00 | 8.95 | % | 1.28 | 0 | 0 | 3.37 | 1.00 | 0.00 | 0.00 | 8/29/2025 4:00:04 PM EST | |||
| 8.00 | 6.80 | 9.00 | 7.90 | 7.00 | 0.00 | 0.00% | 0.99 | 0 | 5 | 2.91 | 0.99 | 0.00 | 0.00 | 7/29/2025 | 8/29/2025 4:00:04 PM EST |
| 9.00 | 5.90 | 8.00 | 6.95 | % | 0.77 | 0 | 0 | 2.52 | 0.98 | 0.01 | -0.01 | 8/29/2025 4:00:04 PM EST | |||
| 10.00 | 5.00 | 6.70 | 5.85 | 7.00 | 0.00 | 0.00% | 0.58 | 0 | 1 | 1.43 | 0.96 | 0.02 | -0.01 | 7/17/2025 | 8/29/2025 4:00:04 PM EST |
| 11.00 | 4.00 | 5.80 | 4.90 | % | 0.45 | 0 | 0 | 1.27 | 0.92 | 0.04 | -0.01 | 8/29/2025 4:00:04 PM EST | |||
| 12.00 | 3.10 | 4.90 | 4.00 | % | 0.33 | 0 | 0 | 1.23 | 0.86 | 0.06 | -0.01 | 8/29/2025 4:00:04 PM EST | |||
| 13.00 | 2.45 | 3.70 | 3.08 | % | 0.24 | 0 | 0 | 0.74 | 0.78 | 0.07 | -0.02 | 8/29/2025 4:00:04 PM EST | |||
| 14.00 | 1.95 | 3.10 | 2.53 | 2.45 | 0.00 | 0.00% | 0.18 | 0 | 14 | 0.80 | 0.70 | 0.09 | -0.02 | 8/15/2025 | 8/29/2025 4:00:04 PM EST |
| 15.00 | 0.00 | 2.55 | 1.28 | 2.10 | 0.00 | 0.00% | 0.09 | 0 | 7 | 1.06 | 0.60 | 0.10 | -0.02 | 8/8/2025 | 8/29/2025 4:00:04 PM EST |
| 16.00 | 1.00 | 2.10 | 1.55 | 1.74 | 0.00 | 0.00% | 0.10 | 0 | 1 | 0.80 | 0.50 | 0.10 | -0.02 | 8/25/2025 | 8/29/2025 4:00:04 PM EST |
| 17.00 | 0.00 | 2.60 | 1.30 | 1.10 | 0.00 | 0.00% | 0.08 | 0 | 1 | 1.02 | 0.41 | 0.10 | -0.02 | 8/28/2025 | 8/29/2025 4:00:04 PM EST |
| 18.00 | 0.30 | 1.10 | 0.70 | 0.80 | 0.00 | 0.00% | 0.04 | 0 | 5 | 0.68 | 0.33 | 0.09 | -0.02 | 8/12/2025 | 8/29/2025 4:00:04 PM EST |
| 19.00 | 0.20 | 0.95 | 0.58 | 0.84 | 0.00 | 0.00% | 0.03 | 0 | 11 | 0.72 | 0.26 | 0.08 | -0.01 | 8/19/2025 | 8/29/2025 4:00:04 PM EST |
| 20.00 | 0.00 | 0.60 | 0.30 | 0.45 | 0.00 | 0.00% | 0.01 | 0 | 6 | 0.65 | 0.21 | 0.07 | -0.01 | 8/22/2025 | 8/29/2025 4:00:04 PM EST |
| 21.00 | 0.00 | 0.65 | 0.33 | 0.55 | 0.00 | 0.00% | 0.02 | 0 | 1 | 0.73 | 0.17 | 0.06 | -0.01 | 8/18/2025 | 8/29/2025 4:00:04 PM EST |
| 22.00 | 0.00 | 0.50 | 0.25 | % | 0.01 | 0 | 0 | 0.81 | 0.12 | 0.05 | -0.01 | 8/29/2025 4:00:04 PM EST | |||
| 23.00 | 0.00 | 0.65 | 0.33 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 4 | 0.99 | 0.09 | 0.04 | -0.01 | 8/18/2025 | 8/29/2025 4:00:04 PM EST |
| 24.00 | 0.00 | 0.60 | 0.30 | % | 0.01 | 0 | 0 | 1.02 | 0.07 | 0.03 | -0.01 | 8/29/2025 4:00:04 PM EST | |||
| 25.00 | 0.00 | 0.55 | 0.28 | % | 0.01 | 0 | 0 | 1.04 | 0.05 | 0.02 | 0.00 | 8/29/2025 4:00:04 PM EST | |||
| 26.00 | 0.00 | 0.40 | 0.20 | % | 0.01 | 0 | 0 | 0.96 | 0.04 | 0.02 | 0.00 | 8/29/2025 4:00:04 PM EST | |||
| 30.00 | 0.00 | 0.35 | 0.18 | % | 0.01 | 0 | 0 | 1.29 | 0.01 | 0.01 | 0.00 | 8/29/2025 4:00:04 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 0.00 | 0.75 | 0.38 | % | 0.38 | 0 | 0 | 9.77 | 0.00 | 0.00 | 0.00 | 8/29/2025 4:00:04 PM EST | |||
| 2.00 | 0.00 | 0.75 | 0.38 | % | 0.19 | 0 | 0 | 5.86 | 0.00 | 0.00 | 0.00 | 8/29/2025 4:00:04 PM EST | |||
| 3.00 | 0.00 | 0.75 | 0.38 | % | 0.13 | 0 | 0 | 4.50 | 0.00 | 0.00 | 0.00 | 8/29/2025 4:00:04 PM EST | |||
| 4.00 | 0.00 | 0.75 | 0.38 | % | 0.10 | 0 | 0 | 3.68 | 0.00 | 0.00 | 0.00 | 8/29/2025 4:00:04 PM EST | |||
| 5.00 | 0.00 | 0.75 | 0.38 | % | 0.08 | 0 | 0 | 3.10 | 0.00 | 0.00 | 0.00 | 8/29/2025 4:00:04 PM EST | |||
| 6.00 | 0.00 | 0.75 | 0.38 | % | 0.06 | 0 | 0 | 2.65 | 0.00 | 0.00 | 0.00 | 8/29/2025 4:00:04 PM EST | |||
| 7.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 1.15 | 0.00 | 0.00 | 0.00 | 8/29/2025 4:00:04 PM EST | |||
| 8.00 | 0.00 | 0.75 | 0.38 | 0.15 | 0.00 | 0.00% | 0.05 | 0 | 4 | 1.97 | -0.01 | 0.00 | 0.00 | 7/30/2025 | 8/29/2025 4:00:04 PM EST |
| 9.00 | 0.00 | 0.75 | 0.38 | 0.30 | 0.00 | 0.00% | 0.04 | 0 | 1 | 1.70 | -0.02 | 0.01 | -0.01 | 7/28/2025 | 8/29/2025 4:00:04 PM EST |
| 10.00 | 0.00 | 0.50 | 0.25 | 0.45 | 0.00 | 0.00% | 0.03 | 0 | 1 | 1.24 | -0.04 | 0.02 | -0.01 | 7/28/2025 | 8/29/2025 4:00:04 PM EST |
| 11.00 | 0.00 | 0.75 | 0.38 | 0.65 | 0.00 | 0.00% | 0.03 | 0 | 1 | 1.23 | -0.08 | 0.04 | -0.01 | 7/28/2025 | 8/29/2025 4:00:04 PM EST |
| 12.00 | 0.00 | 0.95 | 0.48 | 0.35 | 0.00 | 0.00% | 0.04 | 0 | 2 | 0.83 | -0.14 | 0.06 | -0.01 | 8/26/2025 | 8/29/2025 4:00:04 PM EST |
| 13.00 | 0.35 | 1.35 | 0.85 | % | 0.07 | 0 | 0 | 0.88 | -0.22 | 0.07 | -0.02 | 8/29/2025 4:00:04 PM EST | |||
| 14.00 | 0.75 | 1.00 | 0.88 | 0.95 | +0.10 | +11.77% | 0.06 | 6 | 1 | 0.70 | -0.30 | 0.09 | -0.02 | 8/29/2025 | 8/29/2025 4:00:04 PM EST |
| 15.00 | 0.00 | 1.85 | 0.93 | 1.27 | 0.00 | 0.00% | 0.06 | 0 | 28 | 0.93 | -0.40 | 0.10 | -0.02 | 8/18/2025 | 8/29/2025 4:00:04 PM EST |
| 16.00 | 1.60 | 2.45 | 2.03 | 2.85 | 0.00 | 0.00% | 0.13 | 0 | 3 | 0.77 | -0.50 | 0.10 | -0.02 | 8/11/2025 | 8/29/2025 4:00:04 PM EST |
| 17.00 | 2.25 | 3.20 | 2.73 | % | 0.16 | 0 | 0 | 0.79 | -0.59 | 0.10 | -0.02 | 8/29/2025 4:00:04 PM EST | |||
| 18.00 | 3.00 | 4.00 | 3.50 | % | 0.19 | 0 | 0 | 0.81 | -0.67 | 0.09 | -0.02 | 8/29/2025 4:00:04 PM EST | |||
| 19.00 | 4.00 | 4.80 | 4.40 | % | 0.23 | 0 | 0 | 0.85 | -0.74 | 0.08 | -0.01 | 8/29/2025 4:00:04 PM EST | |||
| 20.00 | 4.90 | 7.00 | 5.95 | % | 0.30 | 0 | 0 | 1.01 | -0.79 | 0.07 | -0.01 | 8/29/2025 4:00:04 PM EST | |||
| 21.00 | 5.80 | 6.50 | 6.15 | % | 0.29 | 0 | 0 | 1.10 | -0.83 | 0.06 | -0.01 | 8/29/2025 4:00:04 PM EST | |||
| 22.00 | 6.80 | 7.60 | 7.20 | % | 0.33 | 0 | 0 | 1.13 | -0.88 | 0.05 | -0.01 | 8/29/2025 4:00:04 PM EST | |||
| 23.00 | 7.70 | 9.00 | 8.35 | % | 0.36 | 0 | 0 | 1.55 | -0.91 | 0.04 | -0.01 | 8/29/2025 4:00:04 PM EST | |||
| 24.00 | 8.60 | 10.00 | 9.30 | % | 0.39 | 0 | 0 | 1.63 | -0.93 | 0.03 | -0.01 | 8/29/2025 4:00:04 PM EST | |||
| 25.00 | 9.60 | 11.00 | 10.30 | % | 0.41 | 0 | 0 | 1.71 | -0.95 | 0.02 | 0.00 | 8/29/2025 4:00:04 PM EST | |||
| 26.00 | 10.80 | 12.00 | 11.40 | % | 0.44 | 0 | 0 | 1.78 | -0.96 | 0.02 | 0.00 | 8/29/2025 4:00:04 PM EST | |||
| 30.00 | 14.60 | 16.80 | 15.70 | % | 0.52 | 0 | 0 | 2.44 | -0.99 | 0.01 | 0.00 | 8/29/2025 4:00:04 PM EST |