Options Chain for AMARIN CORP PLC SPONSORED ADR (AMRN) - $14.06 as of 8/4/2026 7:14:42 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 | 11.20 | 15.10 | 13.15 | % | 13.15 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 8/4/2026 4:00:08 PM EST | |||
| 2.00 | 10.20 | 14.10 | 12.15 | % | 6.08 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 8/4/2026 4:00:08 PM EST | |||
| 3.00 | 9.20 | 13.10 | 11.15 | % | 3.72 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 8/4/2026 4:00:08 PM EST | |||
| 4.00 | 8.20 | 12.10 | 10.15 | % | 2.54 | 0 | 0 | 9.59 | 1.00 | 0.00 | 0.00 | 8/4/2026 4:00:08 PM EST | |||
| 5.00 | 7.20 | 11.10 | 9.15 | % | 1.83 | 0 | 0 | 7.90 | 1.00 | 0.00 | 0.00 | 8/4/2026 4:00:08 PM EST | |||
| 6.00 | 6.30 | 10.10 | 8.20 | % | 1.37 | 0 | 0 | 6.68 | 1.00 | 0.00 | 0.00 | 8/4/2026 4:00:08 PM EST | |||
| 9.00 | 3.20 | 7.10 | 5.15 | % | 0.57 | 0 | 0 | 4.27 | 1.00 | 0.00 | 0.00 | 8/4/2026 4:00:08 PM EST | |||
| 10.00 | 2.30 | 6.10 | 4.20 | % | 0.42 | 0 | 0 | 3.68 | 1.00 | 0.00 | 0.00 | 8/4/2026 4:00:08 PM EST | |||
| 11.00 | 1.85 | 5.20 | 3.53 | 4.40 | 0.00 | 0.00% | 0.32 | 0 | 10 | 3.25 | 1.00 | 0.02 | 0.00 | 6/9/2026 | 8/4/2026 4:00:08 PM EST |
| 12.00 | 1.00 | 4.50 | 2.75 | % | 0.23 | 0 | 0 | 3.04 | 0.88 | 0.12 | -0.01 | 8/4/2026 4:00:08 PM EST | |||
| 13.00 | 0.40 | 3.00 | 1.70 | 2.40 | 0.00 | 0.00% | 0.13 | 0 | 16 | 2.08 | 0.72 | 0.14 | -0.02 | 7/22/2026 | 8/4/2026 4:00:08 PM EST |
| 14.00 | 0.65 | 1.40 | 1.03 | 1.02 | 0.00 | 0.00% | 0.07 | 0 | 58 | 0.80 | 0.56 | 0.16 | -0.02 | 7/30/2026 | 8/4/2026 4:00:08 PM EST |
| 15.00 | 0.50 | 0.80 | 0.65 | 0.50 | -0.10 | -16.67% | 0.04 | 4 | 73 | 0.83 | 0.40 | 0.15 | -0.02 | 8/4/2026 | 8/4/2026 4:00:08 PM EST |
| 16.00 | 0.25 | 0.70 | 0.48 | 0.15 | -0.15 | -50.00% | 0.03 | 27 | 109 | 0.92 | 0.27 | 0.13 | -0.02 | 8/4/2026 | 8/4/2026 4:00:08 PM EST |
| 17.00 | 0.00 | 0.75 | 0.38 | 0.32 | 0.00 | 0.00% | 0.02 | 0 | 103 | 1.40 | 0.17 | 0.10 | -0.02 | 7/29/2026 | 8/4/2026 4:00:08 PM EST |
| 18.00 | 0.00 | 2.20 | 1.10 | 0.20 | 0.00 | 0.00% | 0.06 | 0 | 7 | 2.85 | 0.10 | 0.07 | -0.01 | 8/3/2026 | 8/4/2026 4:00:08 PM EST |
| 19.00 | 0.00 | 1.50 | 0.75 | 0.10 | 0.00 | 0.00% | 0.04 | 0 | 6 | 2.44 | 0.06 | 0.05 | -0.01 | 7/30/2026 | 8/4/2026 4:00:08 PM EST |
| 20.00 | 0.00 | 0.50 | 0.25 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 207 | 1.65 | 0.03 | 0.03 | -0.01 | 8/3/2026 | 8/4/2026 4:00:08 PM EST |
| 21.00 | 0.00 | 0.70 | 0.35 | 0.22 | 0.00 | 0.00% | 0.02 | 0 | 31 | 2.01 | 0.02 | 0.02 | 0.00 | 7/21/2026 | 8/4/2026 4:00:08 PM EST |
| 22.00 | 0.00 | 2.20 | 1.10 | 0.18 | 0.00 | 0.00% | 0.05 | 0 | 1 | 3.51 | 0.01 | 0.01 | 0.00 | 7/21/2026 | 8/4/2026 4:00:08 PM EST |
| 25.00 | 0.00 | 2.20 | 1.10 | 0.03 | 0.00 | 0.00% | 0.04 | 0 | 18 | 3.89 | 0.00 | 0.00 | 0.00 | 7/27/2026 | 8/4/2026 4:00:08 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 | 0.00 | 0.00 | 0.00 | 0.00 | 8/4/2026 4:00:08 PM EST | |||
| 2.00 | 0.00 | 0.15 | 0.08 | 0.15 | 0.00 | 0.00% | 0.04 | 0 | 43 | 0.00 | 0.00 | 0.00 | 0.00 | 8/3/2026 | 8/4/2026 4:00:08 PM EST |
| 3.00 | 0.00 | 0.15 | 0.08 | 0.10 | 0.00 | 0.00% | 0.03 | 0 | 17 | 4.59 | 0.00 | 0.00 | 0.00 | 8/3/2026 | 8/4/2026 4:00:08 PM EST |
| 4.00 | 0.00 | 0.20 | 0.10 | 0.10 | % | 0.03 | 3 | 0 | 4.02 | 0.00 | 0.00 | 0.00 | 8/4/2026 | 8/4/2026 4:00:08 PM EST | |
| 5.00 | 0.00 | 0.15 | 0.08 | % | 0.02 | 0 | 0 | 3.14 | 0.00 | 0.00 | 0.00 | 8/4/2026 4:00:08 PM EST | |||
| 6.00 | 0.00 | 1.75 | 0.88 | 0.05 | 0.00 | 0.00% | 0.15 | 0 | 150 | 6.24 | 0.00 | 0.00 | 0.00 | 6/22/2026 | 8/4/2026 4:00:08 PM EST |
| 9.00 | 0.00 | 2.15 | 1.08 | % | 0.12 | 0 | 0 | 4.47 | 0.00 | 0.00 | 0.00 | 8/4/2026 4:00:08 PM EST | |||
| 10.00 | 0.00 | 2.15 | 1.08 | 0.25 | 0.00 | 0.00% | 0.11 | 0 | 11 | 3.85 | 0.00 | 0.00 | 0.00 | 7/20/2026 | 8/4/2026 4:00:08 PM EST |
| 11.00 | 0.00 | 2.25 | 1.13 | % | 0.10 | 0 | 0 | 3.40 | 0.00 | 0.02 | 0.00 | 8/4/2026 4:00:08 PM EST | |||
| 12.00 | 0.00 | 0.75 | 0.38 | 0.55 | 0.00 | 0.00% | 0.03 | 0 | 3 | 1.40 | -0.12 | 0.12 | -0.01 | 7/21/2026 | 8/4/2026 4:00:08 PM EST |
| 13.00 | 0.10 | 0.40 | 0.25 | 0.35 | -0.15 | -30.00% | 0.02 | 2 | 468 | 0.54 | -0.28 | 0.14 | -0.02 | 8/4/2026 | 8/4/2026 4:00:08 PM EST |
| 14.00 | 0.50 | 1.25 | 0.88 | 1.05 | 0.00 | 0.00% | 0.06 | 0 | 42 | 0.74 | -0.44 | 0.16 | -0.02 | 7/14/2026 | 8/4/2026 4:00:08 PM EST |
| 15.00 | 1.10 | 2.85 | 1.98 | 1.42 | 0.00 | 0.00% | 0.13 | 0 | 19 | 1.13 | -0.60 | 0.15 | -0.02 | 7/30/2026 | 8/4/2026 4:00:08 PM EST |
| 16.00 | 0.90 | 3.70 | 2.30 | % | 0.14 | 0 | 0 | 2.03 | -0.73 | 0.13 | -0.02 | 8/4/2026 4:00:08 PM EST | |||
| 17.00 | 1.70 | 4.20 | 2.95 | % | 0.17 | 0 | 0 | 1.84 | -0.83 | 0.10 | -0.02 | 8/4/2026 4:00:08 PM EST | |||
| 18.00 | 2.65 | 5.20 | 3.93 | % | 0.22 | 0 | 0 | 2.39 | -0.90 | 0.07 | -0.01 | 8/4/2026 4:00:08 PM EST | |||
| 19.00 | 3.30 | 6.20 | 4.75 | % | 0.25 | 0 | 0 | 2.40 | -0.94 | 0.05 | -0.01 | 8/4/2026 4:00:08 PM EST | |||
| 20.00 | 4.60 | 7.20 | 5.90 | % | 0.30 | 0 | 0 | 2.57 | -0.97 | 0.03 | -0.01 | 8/4/2026 4:00:08 PM EST | |||
| 21.00 | 5.70 | 8.20 | 6.95 | % | 0.33 | 0 | 0 | 2.64 | -0.98 | 0.02 | 0.00 | 8/4/2026 4:00:08 PM EST | |||
| 22.00 | 6.70 | 9.20 | 7.95 | % | 0.36 | 0 | 0 | 0.00 | -0.99 | 0.01 | 0.00 | 8/4/2026 4:00:08 PM EST | |||
| 25.00 | 9.30 | 12.20 | 10.75 | % | 0.43 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 8/4/2026 4:00:08 PM EST |