Options Chain for AMARIN CORP PLC SPONSORED ADR (AMRN) - $11.09 as of 5/5/2025 7:27:39 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 0.50 | 0.10 | 0.20 | 0.10 | 0.00 | 0.00% | 0 | 1,921 | 4/25/2025 | EST | ||||
| 1.00 | 0.00 | 0.05 | 0.02 | 0.00 | 0.00% | 0 | 5,072 | 5/1/2025 | EST | ||||
| 1.50 | 0.00 | 0.25 | % | 0 | 713 | EST | |||||||
| 2.00 | 0.00 | 0.05 | % | 0 | 28 | EST | |||||||
| 3.00 | 7.10 | 8.70 | % | 0 | 0 | 4.82 | 1.00 | 0.00 | 0.00 | 5/5/2025 4:00:03 PM EST | |||
| 3.00 | 0.00 | 0.25 | % | 0 | 0 | EST | |||||||
| 4.00 | 6.30 | 7.90 | % | 0 | 0 | 4.13 | 0.99 | 0.00 | 0.00 | 5/5/2025 4:00:03 PM EST | |||
| 4.00 | 0.00 | 0.25 | % | 0 | 0 | EST | |||||||
| 5.00 | 5.10 | 6.80 | % | 0 | 0 | 3.19 | 0.98 | 0.01 | 0.00 | 5/5/2025 4:00:03 PM EST | |||
| 6.00 | 4.40 | 5.80 | % | 0 | 0 | 2.61 | 0.94 | 0.02 | -0.01 | 5/5/2025 4:00:03 PM EST | |||
| 7.00 | 3.40 | 4.80 | % | 0 | 0 | 2.33 | 0.89 | 0.04 | -0.01 | 5/5/2025 4:00:03 PM EST | |||
| 8.00 | 2.60 | 3.80 | % | 0 | 0 | 1.71 | 0.81 | 0.06 | -0.01 | 5/5/2025 4:00:03 PM EST | |||
| 9.00 | 2.15 | 2.85 | % | 0 | 0 | 1.15 | 0.73 | 0.08 | -0.02 | 5/5/2025 4:00:03 PM EST | |||
| 10.00 | 1.75 | 2.05 | 2.15 | 0.00 | 0.00% | 0 | 38 | 1.10 | 0.63 | 0.09 | -0.02 | 5/2/2025 | 5/5/2025 4:00:03 PM EST |
| 11.00 | 1.20 | 1.75 | 1.49 | 0.00 | 0.00% | 0 | 7 | 1.10 | 0.54 | 0.09 | -0.02 | 4/22/2025 | 5/5/2025 4:00:03 PM EST |
| 12.00 | 0.90 | 1.25 | 1.25 | 0.00 | 0.00% | 0 | 3 | 1.06 | 0.45 | 0.10 | -0.02 | 4/30/2025 | 5/5/2025 4:00:03 PM EST |
| 13.00 | 0.65 | 0.90 | % | 0 | 0 | 1.04 | 0.37 | 0.09 | -0.02 | 5/5/2025 4:00:03 PM EST | |||
| 14.00 | 0.55 | 0.70 | % | 0 | 0 | 1.08 | 0.30 | 0.09 | -0.02 | 5/5/2025 4:00:03 PM EST | |||
| 15.00 | 0.00 | 0.60 | 0.70 | 0.00 | 0.00% | 1 | 48 | 1.16 | 0.24 | 0.08 | -0.01 | 5/5/2025 | 5/5/2025 4:00:03 PM EST |
| 16.00 | 0.30 | 0.45 | 0.43 | +0.08 | +22.86% | 1 | 14 | 1.10 | 0.20 | 0.07 | -0.01 | 5/5/2025 | 5/5/2025 4:00:03 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 0.50 | 0.05 | 0.25 | % | 0 | 241 | EST | |||||||
| 1.00 | 0.30 | 0.75 | % | 0 | 0 | EST | |||||||
| 1.50 | 0.80 | 1.25 | % | 0 | 0 | EST | |||||||
| 2.00 | 1.30 | 1.55 | % | 0 | 0 | EST | |||||||
| 3.00 | 0.00 | 0.75 | % | 0 | 0 | 4.13 | 0.00 | 0.00 | 0.00 | 5/5/2025 4:00:03 PM EST | |||
| 3.00 | 2.25 | 2.60 | % | 0 | 0 | EST | |||||||
| 4.00 | 0.00 | 0.75 | % | 0 | 0 | 3.26 | -0.01 | 0.00 | 0.00 | 5/5/2025 4:00:03 PM EST | |||
| 4.00 | 3.20 | 3.60 | % | 0 | 0 | EST | |||||||
| 5.00 | 0.00 | 0.75 | % | 0 | 0 | 2.64 | -0.02 | 0.01 | 0.00 | 5/5/2025 4:00:03 PM EST | |||
| 6.00 | 0.00 | 0.35 | % | 0 | 0 | 1.59 | -0.06 | 0.02 | -0.01 | 5/5/2025 4:00:03 PM EST | |||
| 7.00 | 0.05 | 0.45 | % | 0 | 0 | 1.05 | -0.11 | 0.04 | -0.01 | 5/5/2025 4:00:03 PM EST | |||
| 8.00 | 0.35 | 0.70 | % | 0 | 0 | 1.12 | -0.19 | 0.06 | -0.01 | 5/5/2025 4:00:03 PM EST | |||
| 9.00 | 0.60 | 0.90 | % | 0 | 0 | 1.01 | -0.27 | 0.08 | -0.02 | 5/5/2025 4:00:03 PM EST | |||
| 10.00 | 1.05 | 1.45 | 2.00 | 0.00 | 0.00% | 0 | 1 | 1.06 | -0.37 | 0.09 | -0.02 | 4/21/2025 | 5/5/2025 4:00:03 PM EST |
| 11.00 | 1.55 | 2.10 | % | 0 | 0 | 1.07 | -0.46 | 0.09 | -0.02 | 5/5/2025 4:00:03 PM EST | |||
| 12.00 | 2.20 | 2.65 | % | 0 | 0 | 1.03 | -0.55 | 0.10 | -0.02 | 5/5/2025 4:00:03 PM EST | |||
| 13.00 | 2.90 | 3.20 | % | 0 | 0 | 0.91 | -0.63 | 0.09 | -0.02 | 5/5/2025 4:00:03 PM EST | |||
| 14.00 | 3.60 | 4.10 | % | 0 | 0 | 0.93 | -0.70 | 0.09 | -0.02 | 5/5/2025 4:00:03 PM EST | |||
| 15.00 | 4.60 | 5.20 | % | 0 | 0 | 1.40 | -0.76 | 0.08 | -0.01 | 5/5/2025 4:00:03 PM EST | |||
| 16.00 | 5.40 | 5.90 | % | 0 | 0 | 0.94 | -0.80 | 0.07 | -0.01 | 5/5/2025 4:00:03 PM EST |