Options Chain for AMARIN CORP PLC SPONSORED ADR (AMRN) - $14.50 as of 4/24/2026 7:35:09 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 | 11.40 | 15.50 | 13.45 | % | 13.45 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 4/24/2026 3:59:41 PM EST | |||
| 2.00 | 10.40 | 14.50 | 12.45 | % | 6.22 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 4/24/2026 3:59:41 PM EST | |||
| 3.00 | 9.40 | 13.50 | 11.45 | % | 3.82 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 4/24/2026 3:59:41 PM EST | |||
| 4.00 | 8.50 | 12.50 | 10.50 | % | 2.62 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 4/24/2026 3:59:41 PM EST | |||
| 5.00 | 7.50 | 11.50 | 9.50 | % | 1.90 | 0 | 0 | 7.66 | 1.00 | 0.00 | 0.00 | 4/24/2026 3:59:41 PM EST | |||
| 6.00 | 6.50 | 10.50 | 8.50 | % | 1.42 | 0 | 0 | 6.43 | 1.00 | 0.00 | 0.00 | 4/24/2026 3:59:41 PM EST | |||
| 9.00 | 3.50 | 7.50 | 5.50 | % | 0.61 | 0 | 0 | 4.07 | 0.99 | 0.01 | -0.01 | 4/24/2026 3:59:41 PM EST | |||
| 10.00 | 3.00 | 6.50 | 4.75 | % | 0.47 | 0 | 0 | 3.50 | 0.97 | 0.02 | -0.01 | 4/24/2026 3:59:41 PM EST | |||
| 11.00 | 2.00 | 5.40 | 3.70 | 4.00 | 0.00 | 0.00% | 0.34 | 0 | 9 | 2.89 | 0.93 | 0.05 | -0.02 | 3/31/2026 | 4/24/2026 3:59:41 PM EST |
| 12.00 | 1.00 | 4.20 | 2.60 | % | 0.22 | 0 | 0 | 2.26 | 0.86 | 0.08 | -0.02 | 4/24/2026 3:59:41 PM EST | |||
| 13.00 | 0.40 | 3.20 | 1.80 | % | 0.14 | 0 | 0 | 1.84 | 0.75 | 0.11 | -0.03 | 4/24/2026 3:59:41 PM EST | |||
| 14.00 | 0.70 | 2.05 | 1.38 | % | 0.10 | 0 | 0 | 0.81 | 0.61 | 0.14 | -0.03 | 4/24/2026 3:59:41 PM EST | |||
| 15.00 | 0.50 | 1.90 | 1.20 | 1.62 | 0.00 | 0.00% | 0.08 | 0 | 49 | 1.02 | 0.47 | 0.15 | -0.03 | 4/15/2026 | 4/24/2026 3:59:41 PM EST |
| 16.00 | 0.45 | 0.75 | 0.60 | 0.70 | 0.00 | 0.00% | 0.04 | 0 | 101 | 0.83 | 0.34 | 0.14 | -0.03 | 4/23/2026 | 4/24/2026 3:59:41 PM EST |
| 17.00 | 0.00 | 0.95 | 0.48 | 0.50 | 0.00 | 0.00% | 0.03 | 5 | 13 | 1.30 | 0.23 | 0.11 | -0.02 | 4/24/2026 | 4/24/2026 3:59:41 PM EST |
| 18.00 | 0.00 | 2.45 | 1.23 | % | 0.07 | 0 | 0 | 2.61 | 0.15 | 0.09 | -0.02 | 4/24/2026 3:59:41 PM EST | |||
| 19.00 | 0.00 | 1.20 | 0.60 | 0.30 | 0.00 | 0.00% | 0.03 | 0 | 36 | 1.85 | 0.09 | 0.06 | -0.01 | 4/23/2026 | 4/24/2026 3:59:41 PM EST |
| 20.00 | 0.10 | 0.45 | 0.28 | 0.13 | -0.17 | -56.67% | 0.01 | 20 | 84 | 1.11 | 0.06 | 0.04 | -0.01 | 4/24/2026 | 4/24/2026 3:59:41 PM EST |
| 21.00 | 0.05 | 0.70 | 0.38 | 0.15 | 0.00 | 0.00% | 0.02 | 40 | 64 | 1.28 | 0.03 | 0.03 | -0.01 | 4/24/2026 | 4/24/2026 3:59:41 PM EST |
| 25.00 | 0.00 | 0.55 | 0.28 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 10 | 1.98 | 0.00 | 0.00 | 0.00 | 3/23/2026 | 4/24/2026 3:59:41 PM EST |
| 30.00 | 0.00 | 2.00 | 1.00 | 0.07 | 0.00 | 0.00% | 0.03 | 0 | 7 | 3.69 | 0.00 | 0.00 | 0.00 | 4/8/2026 | 4/24/2026 3:59:41 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 | 0.05 | 0.03 | % | 0.03 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/24/2026 3:59:41 PM EST | |||
| 2.00 | 0.00 | 2.00 | 1.00 | % | 0.50 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/24/2026 3:59:41 PM EST | |||
| 3.00 | 0.00 | 1.75 | 0.88 | % | 0.29 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/24/2026 3:59:41 PM EST | |||
| 4.00 | 0.00 | 1.75 | 0.88 | 0.20 | 0.00 | 0.00% | 0.22 | 0 | 2 | 8.21 | 0.00 | 0.00 | 0.00 | 4/23/2026 | 4/24/2026 3:59:41 PM EST |
| 5.00 | 0.00 | 1.15 | 0.58 | % | 0.12 | 0 | 0 | 5.50 | 0.00 | 0.00 | 0.00 | 4/24/2026 3:59:41 PM EST | |||
| 6.00 | 0.00 | 1.15 | 0.58 | % | 0.10 | 0 | 0 | 4.67 | 0.00 | 0.00 | 0.00 | 4/24/2026 3:59:41 PM EST | |||
| 9.00 | 0.00 | 1.15 | 0.58 | % | 0.06 | 0 | 0 | 2.96 | -0.01 | 0.01 | -0.01 | 4/24/2026 3:59:41 PM EST | |||
| 10.00 | 0.00 | 1.15 | 0.58 | 0.10 | 0.00 | 0.00% | 0.06 | 0 | 1 | 2.53 | -0.03 | 0.02 | -0.01 | 4/7/2026 | 4/24/2026 3:59:41 PM EST |
| 11.00 | 0.00 | 0.95 | 0.48 | % | 0.04 | 0 | 0 | 1.92 | -0.07 | 0.05 | -0.02 | 4/24/2026 3:59:41 PM EST | |||
| 12.00 | 0.00 | 1.15 | 0.58 | 0.45 | 0.00 | 0.00% | 0.05 | 0 | 15 | 1.76 | -0.14 | 0.08 | -0.02 | 4/14/2026 | 4/24/2026 3:59:41 PM EST |
| 13.00 | 0.00 | 1.30 | 0.65 | 0.55 | 0.00 | 0.00% | 0.05 | 0 | 83 | 1.52 | -0.25 | 0.11 | -0.03 | 4/23/2026 | 4/24/2026 3:59:41 PM EST |
| 14.00 | 0.70 | 2.05 | 1.38 | 1.00 | 0.00 | 0.00% | 0.10 | 2 | 14 | 0.82 | -0.39 | 0.14 | -0.03 | 4/24/2026 | 4/24/2026 3:59:41 PM EST |
| 15.00 | 0.25 | 2.95 | 1.60 | 1.75 | 0.00 | 0.00% | 0.11 | 0 | 2 | 1.96 | -0.53 | 0.15 | -0.03 | 4/1/2026 | 4/24/2026 3:59:41 PM EST |
| 16.00 | 0.80 | 3.90 | 2.35 | % | 0.15 | 0 | 0 | 2.19 | -0.66 | 0.14 | -0.03 | 4/24/2026 3:59:41 PM EST | |||
| 17.00 | 1.00 | 4.50 | 2.75 | % | 0.16 | 0 | 0 | 2.12 | -0.77 | 0.11 | -0.02 | 4/24/2026 3:59:41 PM EST | |||
| 18.00 | 1.80 | 5.30 | 3.55 | % | 0.20 | 0 | 0 | 2.18 | -0.85 | 0.09 | -0.02 | 4/24/2026 3:59:41 PM EST | |||
| 19.00 | 2.75 | 6.30 | 4.53 | % | 0.24 | 0 | 0 | 2.36 | -0.91 | 0.06 | -0.01 | 4/24/2026 3:59:41 PM EST | |||
| 20.00 | 3.70 | 7.20 | 5.45 | % | 0.27 | 0 | 0 | 2.45 | -0.94 | 0.04 | -0.01 | 4/24/2026 3:59:41 PM EST | |||
| 21.00 | 5.20 | 8.00 | 6.60 | % | 0.31 | 0 | 0 | 2.44 | -0.97 | 0.03 | -0.01 | 4/24/2026 3:59:41 PM EST | |||
| 25.00 | 8.70 | 12.10 | 10.40 | % | 0.42 | 0 | 0 | 3.03 | -1.00 | 0.00 | 0.00 | 4/24/2026 3:59:41 PM EST | |||
| 30.00 | 13.60 | 17.30 | 15.45 | % | 0.52 | 0 | 0 | 3.69 | -1.00 | 0.00 | 0.00 | 4/24/2026 3:59:41 PM EST |