Options Chain for AMARIN CORP PLC SPONSORED ADR (AMRN) - $11.11 as of 5/27/2025 2:43:34 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 9.00 | 11.60 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 5/27/2025 1:58:59 PM EST | |||
| 2.00 | 8.40 | 9.70 | % | 0 | 0 | 3.60 | 1.00 | 0.00 | 0.00 | 5/27/2025 1:58:59 PM EST | |||
| 3.00 | 7.80 | 9.20 | % | 0 | 0 | 3.98 | 1.00 | 0.00 | 0.00 | 5/27/2025 1:58:59 PM EST | |||
| 4.00 | 6.60 | 8.30 | % | 0 | 0 | 3.67 | 1.00 | 0.00 | 0.00 | 5/27/2025 1:58:59 PM EST | |||
| 5.00 | 5.50 | 6.80 | % | 0 | 0 | 1.94 | 0.99 | 0.00 | 0.00 | 5/27/2025 1:58:59 PM EST | |||
| 6.00 | 4.50 | 5.70 | % | 0 | 0 | 1.42 | 0.98 | 0.01 | 0.00 | 5/27/2025 1:58:59 PM EST | |||
| 7.00 | 4.20 | 4.90 | % | 0 | 0 | 1.27 | 0.94 | 0.03 | -0.01 | 5/27/2025 1:58:59 PM EST | |||
| 8.00 | 3.50 | 3.80 | % | 0 | 0 | 1.39 | 0.89 | 0.05 | -0.01 | 5/27/2025 1:58:59 PM EST | |||
| 9.00 | 2.65 | 3.30 | % | 0 | 0 | 0.87 | 0.81 | 0.07 | -0.01 | 5/27/2025 1:58:59 PM EST | |||
| 10.00 | 2.05 | 2.55 | 1.70 | 0.00 | 0.00% | 0 | 18 | 0.90 | 0.72 | 0.09 | -0.01 | 5/16/2025 | 5/27/2025 1:58:59 PM EST |
| 11.00 | 1.55 | 2.00 | 1.50 | 0.00 | 0.00% | 0 | 1 | 0.86 | 0.62 | 0.10 | -0.01 | 4/17/2025 | 5/27/2025 1:58:59 PM EST |
| 12.00 | 1.10 | 1.40 | 1.05 | 0.00 | 0.00% | 0 | 5 | 0.87 | 0.51 | 0.11 | -0.01 | 5/22/2025 | 5/27/2025 1:58:59 PM EST |
| 13.00 | 0.80 | 1.10 | 0.82 | 0.00 | 0.00% | 0 | 607 | 0.86 | 0.41 | 0.11 | -0.01 | 5/21/2025 | 5/27/2025 1:58:59 PM EST |
| 14.00 | 0.00 | 0.80 | 1.20 | 0.00 | 0.00% | 0 | 16 | 0.93 | 0.33 | 0.10 | -0.01 | 4/24/2025 | 5/27/2025 1:58:59 PM EST |
| 15.00 | 0.00 | 0.50 | 0.45 | +0.05 | +12.50% | 2 | 70 | 0.83 | 0.26 | 0.09 | -0.01 | 5/27/2025 | 5/27/2025 1:58:59 PM EST |
| 16.00 | 0.00 | 0.45 | 0.40 | +0.10 | +33.34% | 10 | 1 | 0.94 | 0.20 | 0.07 | -0.01 | 5/27/2025 | 5/27/2025 1:58:59 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 0.00 | 0.75 | % | 0 | 0 | 9.09 | 0.00 | 0.00 | 0.00 | 5/27/2025 1:58:59 PM EST | |||
| 2.00 | 0.00 | 0.75 | % | 0 | 0 | 5.31 | 0.00 | 0.00 | 0.00 | 5/27/2025 1:58:59 PM EST | |||
| 3.00 | 0.00 | 0.75 | % | 0 | 0 | 3.98 | 0.00 | 0.00 | 0.00 | 5/27/2025 1:58:59 PM EST | |||
| 4.00 | 0.00 | 0.75 | % | 0 | 0 | 3.17 | 0.00 | 0.00 | 0.00 | 5/27/2025 1:58:59 PM EST | |||
| 5.00 | 0.00 | 0.75 | % | 0 | 0 | 2.58 | -0.01 | 0.00 | 0.00 | 5/27/2025 1:58:59 PM EST | |||
| 6.00 | 0.00 | 0.75 | % | 0 | 0 | 2.13 | -0.02 | 0.01 | 0.00 | 5/27/2025 1:58:59 PM EST | |||
| 7.00 | 0.00 | 0.20 | % | 0 | 0 | 1.09 | -0.06 | 0.03 | -0.01 | 5/27/2025 1:58:59 PM EST | |||
| 8.00 | 0.00 | 0.25 | % | 0 | 0 | 0.92 | -0.11 | 0.05 | -0.01 | 5/27/2025 1:58:59 PM EST | |||
| 9.00 | 0.00 | 0.50 | % | 0 | 0 | 0.92 | -0.19 | 0.07 | -0.01 | 5/27/2025 1:58:59 PM EST | |||
| 10.00 | 0.00 | 0.90 | 0.90 | 0.00 | 0.00% | 0 | 628 | 0.96 | -0.28 | 0.09 | -0.01 | 5/21/2025 | 5/27/2025 1:58:59 PM EST |
| 11.00 | 0.00 | 1.35 | 3.20 | 0.00 | 0.00% | 0 | 1 | 0.94 | -0.38 | 0.10 | -0.01 | 4/17/2025 | 5/27/2025 1:58:59 PM EST |
| 12.00 | 1.65 | 1.90 | % | 0 | 0 | 0.88 | -0.49 | 0.11 | -0.01 | 5/27/2025 1:58:59 PM EST | |||
| 13.00 | 2.30 | 2.65 | % | 0 | 0 | 0.85 | -0.59 | 0.11 | -0.01 | 5/27/2025 1:58:59 PM EST | |||
| 14.00 | 3.00 | 3.40 | % | 0 | 0 | 0.83 | -0.67 | 0.10 | -0.01 | 5/27/2025 1:58:59 PM EST | |||
| 15.00 | 3.80 | 4.20 | % | 0 | 0 | 0.81 | -0.74 | 0.09 | -0.01 | 5/27/2025 1:58:59 PM EST | |||
| 16.00 | 4.70 | 5.10 | % | 0 | 0 | 0.84 | -0.80 | 0.07 | -0.01 | 5/27/2025 1:58:59 PM EST |