Options Chain for AMARIN CORP PLC SPONSORED ADR (AMRN) - $15.65 as of 8/18/2025 12:06:46 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 0.50 | 0.20 | 0.40 | 0.30 | 0.30 | 0.00 | 0.00% | 0.60 | 0 | 1,275 | 8/15/2025 | EST | ||||
| 1.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.05 | 0 | 2,928 | 8/8/2025 | EST | ||||
| 1.50 | 0.00 | 1.50 | 0.75 | % | 0.50 | 0 | 20 | EST | |||||||
| 2.00 | 0.00 | 0.25 | 0.13 | 0.02 | 0.00 | 0.00% | 0.07 | 0 | 256 | 6/12/2025 | EST | ||||
| 3.00 | 12.70 | 13.80 | 13.25 | 0.04 | 0.00 | 0.00% | 4.42 | 0 | 0 | 5.93 | 1.00 | 0.00 | 0.00 | 1/24/2025 | 8/18/2025 10:58:56 AM EST |
| 3.00 | 0.00 | 0.15 | 0.08 | % | 0.03 | 0 | 200 | EST | |||||||
| 4.00 | 11.70 | 12.80 | 12.25 | % | 3.06 | 0 | 0 | 4.84 | 1.00 | 0.00 | 0.00 | 8/18/2025 10:58:56 AM EST | |||
| 4.00 | 0.00 | 0.25 | 0.13 | % | 0.03 | 0 | 0 | EST | |||||||
| 5.00 | 10.70 | 11.80 | 11.25 | 7.95 | 0.00 | 0.00% | 2.25 | 0 | 1 | 0.00 | 1.00 | 0.00 | 0.00 | 6/10/2025 | 8/18/2025 10:58:56 AM EST |
| 6.00 | 9.70 | 10.80 | 10.25 | % | 1.71 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 8/18/2025 10:58:56 AM EST | |||
| 7.00 | 8.70 | 9.70 | 9.20 | 9.10 | 0.00 | 0.00% | 1.31 | 0 | 10 | 2.86 | 1.00 | 0.00 | 0.00 | 6/27/2025 | 8/18/2025 10:58:56 AM EST |
| 8.00 | 7.70 | 8.70 | 8.20 | 7.00 | 0.00 | 0.00% | 1.02 | 0 | 7 | 0.00 | 1.00 | 0.00 | 0.00 | 7/28/2025 | 8/18/2025 10:58:56 AM EST |
| 9.00 | 6.80 | 7.80 | 7.30 | % | 0.81 | 0 | 0 | 2.24 | 1.00 | 0.00 | 0.00 | 8/18/2025 10:58:56 AM EST | |||
| 10.00 | 5.70 | 6.50 | 6.10 | 6.40 | 0.00 | 0.00% | 0.61 | 0 | 12 | 1.83 | 0.99 | 0.01 | 0.00 | 7/18/2025 | 8/18/2025 10:58:56 AM EST |
| 11.00 | 4.90 | 5.50 | 5.20 | 4.50 | 0.00 | 0.00% | 0.47 | 0 | 6 | 1.64 | 0.97 | 0.02 | -0.01 | 6/11/2025 | 8/18/2025 10:58:56 AM EST |
| 12.00 | 4.00 | 4.90 | 4.45 | 4.30 | 0.00 | 0.00% | 0.37 | 0 | 5 | 1.46 | 0.92 | 0.04 | -0.01 | 7/21/2025 | 8/18/2025 10:58:56 AM EST |
| 13.00 | 3.20 | 3.70 | 3.45 | 3.10 | 0.00 | 0.00% | 0.27 | 0 | 13 | 0.78 | 0.86 | 0.06 | -0.02 | 8/15/2025 | 8/18/2025 10:58:56 AM EST |
| 14.00 | 2.35 | 2.70 | 2.53 | 2.31 | 0.00 | 0.00% | 0.18 | 0 | 4 | 0.87 | 0.77 | 0.09 | -0.02 | 8/15/2025 | 8/18/2025 10:58:56 AM EST |
| 15.00 | 1.70 | 2.15 | 1.93 | 2.00 | +0.70 | +53.85% | 0.13 | 1 | 9 | 0.75 | 0.66 | 0.11 | -0.02 | 8/18/2025 | 8/18/2025 10:58:56 AM EST |
| 16.00 | 1.20 | 1.60 | 1.40 | 1.67 | +0.52 | +45.22% | 0.09 | 44 | 41 | 0.73 | 0.55 | 0.12 | -0.02 | 8/18/2025 | 8/18/2025 10:58:56 AM EST |
| 17.00 | 0.80 | 1.00 | 0.90 | 0.90 | 0.00 | 0.00% | 0.05 | 33 | 168 | 0.68 | 0.44 | 0.12 | -0.02 | 8/18/2025 | 8/18/2025 10:58:56 AM EST |
| 18.00 | 0.50 | 0.75 | 0.63 | 0.62 | +0.09 | +16.99% | 0.04 | 20 | 54 | 0.72 | 0.33 | 0.11 | -0.02 | 8/18/2025 | 8/18/2025 10:58:56 AM EST |
| 19.00 | 0.30 | 0.50 | 0.40 | 0.51 | +0.19 | +59.38% | 0.02 | 44 | 34 | 0.73 | 0.24 | 0.09 | -0.02 | 8/18/2025 | 8/18/2025 10:58:56 AM EST |
| 20.00 | 0.20 | 0.30 | 0.25 | 0.25 | +0.04 | +19.05% | 0.01 | 36 | 35 | 0.70 | 0.17 | 0.08 | -0.01 | 8/18/2025 | 8/18/2025 10:58:56 AM EST |
| 21.00 | 0.00 | 0.50 | 0.25 | % | 0.01 | 0 | 0 | 0.97 | 0.12 | 0.06 | -0.01 | 8/18/2025 10:58:56 AM EST | |||
| 22.00 | 0.00 | 0.35 | 0.18 | 1.14 | 0.00 | 0.00% | 0.01 | 0 | 15 | 0.95 | 0.08 | 0.05 | -0.01 | 6/25/2025 | 8/18/2025 10:58:56 AM EST |
| 23.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 1.34 | 0.06 | 0.03 | -0.01 | 8/18/2025 10:58:56 AM EST | |||
| 24.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 1.43 | 0.04 | 0.02 | 0.00 | 8/18/2025 10:58:56 AM EST | |||
| 25.00 | 0.00 | 0.15 | 0.08 | 0.23 | 0.00 | 0.00% | 0.00 | 0 | 8 | 0.97 | 0.02 | 0.02 | 0.00 | 7/25/2025 | 8/18/2025 10:58:56 AM EST |
| 26.00 | 0.00 | 0.30 | 0.15 | % | 0.01 | 0 | 0 | 1.21 | 0.01 | 0.01 | 0.00 | 8/18/2025 10:58:56 AM EST | |||
| 27.00 | 0.00 | 0.35 | 0.18 | % | 0.01 | 0 | 0 | 1.33 | 0.01 | 0.01 | 0.00 | 8/18/2025 10:58:56 AM EST | |||
| 28.00 | 0.00 | 0.20 | 0.10 | % | 0.00 | 0 | 0 | 1.22 | 0.01 | 0.00 | 0.00 | 8/18/2025 10:58:56 AM EST | |||
| 29.00 | 0.00 | 0.15 | 0.08 | % | 0.00 | 0 | 0 | 1.20 | 0.00 | 0.00 | 0.00 | 8/18/2025 10:58:56 AM EST | |||
| 30.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.86 | 0.00 | 0.00 | 0.00 | 8/18/2025 10:58:56 AM EST | |||
| 31.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.92 | 0.00 | 0.00 | 0.00 | 8/18/2025 10:58:56 AM EST | |||
| 32.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.97 | 0.00 | 0.00 | 0.00 | 8/18/2025 10:58:56 AM EST | |||
| 33.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 2.03 | 0.00 | 0.00 | 0.00 | 8/18/2025 10:58:56 AM EST | |||
| 34.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 2.08 | 0.00 | 0.00 | 0.00 | 8/18/2025 10:58:56 AM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 0.50 | 0.00 | 0.25 | 0.13 | % | 0.26 | 0 | 52 | EST | |||||||
| 1.00 | 0.10 | 0.35 | 0.23 | 0.60 | 0.00 | 0.00% | 0.23 | 0 | 45 | 6/30/2025 | EST | ||||
| 1.50 | 0.60 | 0.85 | 0.73 | % | 0.49 | 0 | 0 | EST | |||||||
| 2.00 | 1.10 | 1.35 | 1.23 | 1.60 | 0.00 | 0.00% | 0.61 | 0 | 1 | 6/23/2025 | EST | ||||
| 3.00 | 0.00 | 0.75 | 0.38 | % | 0.13 | 0 | 0 | 5.59 | 0.00 | 0.00 | 0.00 | 8/18/2025 10:58:56 AM EST | |||
| 3.00 | 2.00 | 2.40 | 2.20 | % | 0.73 | 0 | 0 | EST | |||||||
| 4.00 | 0.00 | 0.75 | 0.38 | 0.02 | 0.00 | 0.00% | 0.10 | 0 | 101 | 4.59 | 0.00 | 0.00 | 0.00 | 7/1/2025 | 8/18/2025 10:58:56 AM EST |
| 4.00 | 3.00 | 3.40 | 3.20 | % | 0.80 | 0 | 0 | EST | |||||||
| 5.00 | 0.00 | 0.75 | 0.38 | % | 0.08 | 0 | 0 | 3.88 | 0.00 | 0.00 | 0.00 | 8/18/2025 10:58:56 AM EST | |||
| 6.00 | 0.00 | 0.75 | 0.38 | % | 0.06 | 0 | 0 | 3.33 | 0.00 | 0.00 | 0.00 | 8/18/2025 10:58:56 AM EST | |||
| 7.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 6 | 1.47 | 0.00 | 0.00 | 0.00 | 8/15/2025 | 8/18/2025 10:58:56 AM EST |
| 8.00 | 0.00 | 0.75 | 0.38 | % | 0.05 | 0 | 0 | 2.50 | 0.00 | 0.00 | 0.00 | 8/18/2025 10:58:56 AM EST | |||
| 9.00 | 0.00 | 0.75 | 0.38 | % | 0.04 | 0 | 0 | 2.17 | 0.00 | 0.00 | 0.00 | 8/18/2025 10:58:56 AM EST | |||
| 10.00 | 0.00 | 0.75 | 0.38 | 0.10 | 0.00 | 0.00% | 0.04 | 0 | 16 | 1.87 | -0.01 | 0.01 | 0.00 | 8/12/2025 | 8/18/2025 10:58:56 AM EST |
| 11.00 | 0.00 | 0.30 | 0.15 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 13 | 1.31 | -0.03 | 0.02 | -0.01 | 8/11/2025 | 8/18/2025 10:58:56 AM EST |
| 12.00 | 0.00 | 0.50 | 0.25 | 0.35 | 0.00 | 0.00% | 0.02 | 0 | 9 | 0.95 | -0.08 | 0.04 | -0.01 | 8/12/2025 | 8/18/2025 10:58:56 AM EST |
| 13.00 | 0.20 | 0.40 | 0.30 | 0.45 | 0.00 | 0.00% | 0.02 | 0 | 26 | 0.75 | -0.14 | 0.06 | -0.02 | 8/14/2025 | 8/18/2025 10:58:56 AM EST |
| 14.00 | 0.35 | 0.50 | 0.43 | 0.50 | -0.20 | -28.58% | 0.03 | 11 | 183 | 0.68 | -0.23 | 0.09 | -0.02 | 8/18/2025 | 8/18/2025 10:58:56 AM EST |
| 15.00 | 0.65 | 1.20 | 0.93 | 0.80 | -0.25 | -23.81% | 0.06 | 2 | 31 | 0.74 | -0.34 | 0.11 | -0.02 | 8/18/2025 | 8/18/2025 10:58:56 AM EST |
| 16.00 | 1.15 | 1.55 | 1.35 | 1.30 | -0.80 | -38.10% | 0.08 | 15 | 53 | 0.75 | -0.45 | 0.12 | -0.02 | 8/18/2025 | 8/18/2025 10:58:56 AM EST |
| 17.00 | 1.75 | 2.10 | 1.93 | 2.54 | 0.00 | 0.00% | 0.11 | 0 | 6 | 0.70 | -0.56 | 0.12 | -0.02 | 8/15/2025 | 8/18/2025 10:58:56 AM EST |
| 18.00 | 2.45 | 2.80 | 2.63 | % | 0.15 | 0 | 0 | 0.69 | -0.67 | 0.11 | -0.02 | 8/18/2025 10:58:56 AM EST | |||
| 19.00 | 3.20 | 3.60 | 3.40 | % | 0.18 | 0 | 0 | 0.57 | -0.76 | 0.09 | -0.02 | 8/18/2025 10:58:56 AM EST | |||
| 20.00 | 4.00 | 4.50 | 4.25 | % | 0.21 | 0 | 0 | 0.90 | -0.83 | 0.08 | -0.01 | 8/18/2025 10:58:56 AM EST | |||
| 21.00 | 4.90 | 5.50 | 5.20 | % | 0.25 | 0 | 0 | 1.01 | -0.88 | 0.06 | -0.01 | 8/18/2025 10:58:56 AM EST | |||
| 22.00 | 5.90 | 7.10 | 6.50 | % | 0.30 | 0 | 0 | 1.51 | -0.92 | 0.05 | -0.01 | 8/18/2025 10:58:56 AM EST | |||
| 23.00 | 6.80 | 8.00 | 7.40 | % | 0.32 | 0 | 0 | 1.55 | -0.94 | 0.03 | -0.01 | 8/18/2025 10:58:56 AM EST | |||
| 24.00 | 7.80 | 8.90 | 8.35 | % | 0.35 | 0 | 0 | 1.58 | -0.96 | 0.02 | 0.00 | 8/18/2025 10:58:56 AM EST | |||
| 25.00 | 8.70 | 10.00 | 9.35 | % | 0.37 | 0 | 0 | 1.73 | -0.98 | 0.02 | 0.00 | 8/18/2025 10:58:56 AM EST | |||
| 26.00 | 9.70 | 10.40 | 10.05 | % | 0.39 | 0 | 0 | 1.36 | -0.99 | 0.01 | 0.00 | 8/18/2025 10:58:56 AM EST | |||
| 27.00 | 10.70 | 12.50 | 11.60 | % | 0.43 | 0 | 0 | 2.21 | -0.99 | 0.01 | 0.00 | 8/18/2025 10:58:56 AM EST | |||
| 28.00 | 11.70 | 13.50 | 12.60 | % | 0.45 | 0 | 0 | 2.28 | -0.99 | 0.00 | 0.00 | 8/18/2025 10:58:56 AM EST | |||
| 29.00 | 12.70 | 14.50 | 13.60 | % | 0.47 | 0 | 0 | 2.36 | -1.00 | 0.00 | 0.00 | 8/18/2025 10:58:56 AM EST | |||
| 30.00 | 13.70 | 15.60 | 14.65 | % | 0.49 | 0 | 0 | 2.49 | -1.00 | 0.00 | 0.00 | 8/18/2025 10:58:56 AM EST | |||
| 31.00 | 14.70 | 16.40 | 15.55 | % | 0.50 | 0 | 0 | 2.43 | -1.00 | 0.00 | 0.00 | 8/18/2025 10:58:56 AM EST | |||
| 32.00 | 15.70 | 17.40 | 16.55 | % | 0.52 | 0 | 0 | 2.50 | -1.00 | 0.00 | 0.00 | 8/18/2025 10:58:56 AM EST | |||
| 33.00 | 16.70 | 18.40 | 17.55 | % | 0.53 | 0 | 0 | 2.56 | -1.00 | 0.00 | 0.00 | 8/18/2025 10:58:56 AM EST | |||
| 34.00 | 17.70 | 19.40 | 18.55 | % | 0.55 | 0 | 0 | 2.62 | -1.00 | 0.00 | 0.00 | 8/18/2025 10:58:56 AM EST |