Options Chain for AMARIN CORP PLC SPONSORED ADR (AMRN) - $14.90 as of 6/12/2026 6:55:12 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 | 12.70 | 15.80 | 14.25 | 13.48 | 0.00 | 0.00% | 14.25 | 0 | 11 | 0.00 | 1.00 | 0.00 | 0.00 | 6/4/2026 | 6/12/2026 3:59:57 PM EST |
| 2.00 | 11.70 | 14.80 | 13.25 | % | 6.62 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 6/12/2026 3:59:57 PM EST | |||
| 3.00 | 10.70 | 13.50 | 12.10 | % | 4.03 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 6/12/2026 3:59:57 PM EST | |||
| 4.00 | 9.10 | 13.00 | 11.05 | % | 2.76 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 6/12/2026 3:59:57 PM EST | |||
| 5.00 | 9.20 | 11.30 | 10.25 | % | 2.05 | 0 | 1 | 9.36 | 1.00 | 0.00 | 0.00 | 6/12/2026 3:59:57 PM EST | |||
| 6.00 | 8.10 | 10.30 | 9.20 | % | 1.53 | 0 | 0 | 8.00 | 1.00 | 0.00 | 0.00 | 6/12/2026 3:59:57 PM EST | |||
| 7.00 | 6.10 | 10.00 | 8.05 | % | 1.15 | 0 | 1 | 9.48 | 1.00 | 0.00 | 0.00 | 6/12/2026 3:59:57 PM EST | |||
| 8.00 | 6.20 | 8.40 | 7.30 | % | 0.91 | 0 | 0 | 6.22 | 1.00 | 0.00 | 0.00 | 6/12/2026 3:59:57 PM EST | |||
| 9.00 | 5.20 | 7.30 | 6.25 | % | 0.69 | 0 | 1 | 5.13 | 1.00 | 0.00 | 0.00 | 6/12/2026 3:59:57 PM EST | |||
| 10.00 | 4.40 | 6.40 | 5.40 | 4.80 | 0.00 | 0.00% | 0.54 | 0 | 34 | 4.61 | 1.00 | 0.00 | 0.00 | 6/11/2026 | 6/12/2026 3:59:57 PM EST |
| 11.00 | 2.50 | 5.70 | 4.10 | % | 0.37 | 0 | 1 | 4.48 | 1.00 | 0.00 | 0.00 | 6/12/2026 3:59:57 PM EST | |||
| 12.00 | 2.50 | 4.20 | 3.35 | 2.44 | 0.00 | 0.00% | 0.28 | 0 | 21 | 2.91 | 0.99 | 0.04 | 0.00 | 6/8/2026 | 6/12/2026 3:59:57 PM EST |
| 13.00 | 1.65 | 3.30 | 2.48 | 1.80 | 0.00 | 0.00% | 0.19 | 0 | 50 | 2.50 | 0.90 | 0.10 | -0.02 | 5/21/2026 | 6/12/2026 3:59:57 PM EST |
| 14.00 | 0.90 | 2.35 | 1.63 | 0.40 | 0.00 | 0.00% | 0.12 | 0 | 23 | 2.12 | 0.77 | 0.17 | -0.04 | 6/8/2026 | 6/12/2026 3:59:57 PM EST |
| 15.00 | 0.20 | 1.30 | 0.75 | 0.57 | +0.05 | +9.62% | 0.05 | 4 | 65 | 1.36 | 0.57 | 0.22 | -0.05 | 6/12/2026 | 6/12/2026 3:59:57 PM EST |
| 16.00 | 0.00 | 0.55 | 0.28 | 0.35 | +0.10 | +40.00% | 0.02 | 15 | 192 | 0.73 | 0.36 | 0.20 | -0.05 | 6/12/2026 | 6/12/2026 3:59:57 PM EST |
| 17.00 | 0.00 | 0.50 | 0.25 | 0.28 | 0.00 | 0.00% | 0.01 | 0 | 172 | 1.45 | 0.20 | 0.15 | -0.04 | 6/5/2026 | 6/12/2026 3:59:57 PM EST |
| 18.00 | 0.00 | 0.15 | 0.08 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 24 | 1.15 | 0.10 | 0.09 | -0.03 | 6/3/2026 | 6/12/2026 3:59:57 PM EST |
| 19.00 | 0.00 | 0.10 | 0.05 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 22 | 1.25 | 0.05 | 0.05 | -0.01 | 5/19/2026 | 6/12/2026 3:59:57 PM EST |
| 20.00 | 0.00 | 0.35 | 0.18 | 0.05 | +0.02 | +66.67% | 0.01 | 9 | 238 | 1.26 | 0.02 | 0.02 | -0.01 | 6/12/2026 | 6/12/2026 3:59:57 PM EST |
| 21.00 | 0.00 | 0.55 | 0.28 | % | 0.01 | 0 | 5 | 2.65 | 0.01 | 0.01 | 0.00 | 6/12/2026 3:59:57 PM EST | |||
| 22.00 | 0.00 | 1.00 | 0.50 | % | 0.02 | 0 | 10 | 3.61 | 0.00 | 0.00 | 0.00 | 6/12/2026 3:59:57 PM EST | |||
| 23.00 | 0.00 | 1.00 | 0.50 | % | 0.02 | 0 | 1 | 3.83 | 0.00 | 0.00 | 0.00 | 6/12/2026 3:59:57 PM EST | |||
| 24.00 | 0.00 | 1.00 | 0.50 | 0.30 | 0.00 | 0.00% | 0.02 | 0 | 2 | 4.03 | 0.00 | 0.00 | 0.00 | 4/14/2026 | 6/12/2026 3:59:57 PM EST |
| 25.00 | 0.00 | 0.75 | 0.38 | 0.10 | 0.00 | 0.00% | 0.02 | 0 | 107 | 3.14 | 0.00 | 0.00 | 0.00 | 5/14/2026 | 6/12/2026 3:59:57 PM EST |
| 26.00 | 0.00 | 1.00 | 0.50 | % | 0.02 | 0 | 0 | 4.40 | 0.00 | 0.00 | 0.00 | 6/12/2026 3:59:57 PM EST | |||
| 27.00 | 0.00 | 1.00 | 0.50 | % | 0.02 | 0 | 0 | 4.57 | 0.00 | 0.00 | 0.00 | 6/12/2026 3:59:57 PM EST | |||
| 28.00 | 0.00 | 1.00 | 0.50 | % | 0.02 | 0 | 0 | 4.74 | 0.00 | 0.00 | 0.00 | 6/12/2026 3:59:57 PM EST | |||
| 29.00 | 0.00 | 0.95 | 0.48 | % | 0.02 | 0 | 0 | 4.80 | 0.00 | 0.00 | 0.00 | 6/12/2026 3:59:57 PM EST | |||
| 30.00 | 0.00 | 1.00 | 0.50 | 0.15 | 0.00 | 0.00% | 0.02 | 0 | 196 | 5.03 | 0.00 | 0.00 | 0.00 | 6/5/2026 | 6/12/2026 3:59:57 PM EST |
| 35.00 | 0.00 | 2.00 | 1.00 | 0.10 | 0.00 | 0.00% | 0.03 | 0 | 504 | 7.22 | 0.00 | 0.00 | 0.00 | 6/5/2026 | 6/12/2026 3:59:57 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 | 6/12/2026 3:59:57 PM EST | |||
| 2.00 | 0.00 | 0.75 | 0.38 | % | 0.19 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 6/12/2026 3:59:57 PM EST | |||
| 3.00 | 0.00 | 0.75 | 0.38 | % | 0.13 | 0 | 85 | 0.00 | 0.00 | 0.00 | 0.00 | 6/12/2026 3:59:57 PM EST | |||
| 4.00 | 0.00 | 0.15 | 0.08 | % | 0.02 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 6/12/2026 3:59:57 PM EST | |||
| 5.00 | 0.00 | 0.75 | 0.38 | % | 0.08 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 6/12/2026 3:59:57 PM EST | |||
| 6.00 | 0.00 | 0.75 | 0.38 | % | 0.06 | 0 | 0 | 7.46 | 0.00 | 0.00 | 0.00 | 6/12/2026 3:59:57 PM EST | |||
| 7.00 | 0.00 | 0.75 | 0.38 | % | 0.05 | 0 | 0 | 6.42 | 0.00 | 0.00 | 0.00 | 6/12/2026 3:59:57 PM EST | |||
| 8.00 | 0.00 | 0.75 | 0.38 | % | 0.05 | 0 | 0 | 5.53 | 0.00 | 0.00 | 0.00 | 6/12/2026 3:59:57 PM EST | |||
| 9.00 | 0.00 | 0.75 | 0.38 | % | 0.04 | 0 | 0 | 4.75 | 0.00 | 0.00 | 0.00 | 6/12/2026 3:59:57 PM EST | |||
| 10.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.04 | 0 | 94 | 4.05 | 0.00 | 0.00 | 0.00 | 6/4/2026 | 6/12/2026 3:59:57 PM EST |
| 11.00 | 0.00 | 0.75 | 0.38 | 0.40 | 0.00 | 0.00% | 0.03 | 0 | 5 | 3.41 | 0.00 | 0.00 | 0.00 | 4/8/2026 | 6/12/2026 3:59:57 PM EST |
| 12.00 | 0.00 | 0.65 | 0.33 | 0.05 | -0.03 | -37.50% | 0.03 | 1 | 18 | 2.63 | -0.01 | 0.04 | 0.00 | 6/12/2026 | 6/12/2026 3:59:57 PM EST |
| 13.00 | 0.00 | 0.40 | 0.20 | 0.40 | 0.00 | 0.00% | 0.02 | 0 | 57 | 1.15 | -0.10 | 0.10 | -0.02 | 6/4/2026 | 6/12/2026 3:59:57 PM EST |
| 14.00 | 0.00 | 0.80 | 0.40 | 0.55 | 0.00 | 0.00% | 0.03 | 0 | 14 | 1.10 | -0.23 | 0.17 | -0.04 | 6/8/2026 | 6/12/2026 3:59:57 PM EST |
| 15.00 | 0.10 | 1.05 | 0.58 | 0.93 | 0.00 | 0.00% | 0.04 | 0 | 41 | 0.87 | -0.43 | 0.22 | -0.05 | 6/10/2026 | 6/12/2026 3:59:57 PM EST |
| 16.00 | 0.60 | 1.80 | 1.20 | 1.69 | 0.00 | 0.00% | 0.07 | 0 | 0 | 1.70 | -0.64 | 0.20 | -0.05 | 6/10/2026 | 6/12/2026 3:59:57 PM EST |
| 17.00 | 1.25 | 2.75 | 2.00 | % | 0.12 | 0 | 0 | 2.06 | -0.80 | 0.15 | -0.04 | 6/12/2026 3:59:57 PM EST | |||
| 18.00 | 2.20 | 3.80 | 3.00 | % | 0.17 | 0 | 0 | 2.49 | -0.90 | 0.09 | -0.03 | 6/12/2026 3:59:57 PM EST | |||
| 19.00 | 3.30 | 4.80 | 4.05 | % | 0.21 | 0 | 0 | 2.81 | -0.95 | 0.05 | -0.01 | 6/12/2026 3:59:57 PM EST | |||
| 20.00 | 4.30 | 5.80 | 5.05 | % | 0.25 | 0 | 0 | 3.10 | -0.98 | 0.02 | -0.01 | 6/12/2026 3:59:57 PM EST | |||
| 21.00 | 5.20 | 6.90 | 6.05 | % | 0.29 | 0 | 0 | 3.50 | -0.99 | 0.01 | 0.00 | 6/12/2026 3:59:57 PM EST | |||
| 22.00 | 6.10 | 7.90 | 7.00 | % | 0.32 | 0 | 0 | 3.74 | -1.00 | 0.00 | 0.00 | 6/12/2026 3:59:57 PM EST | |||
| 23.00 | 7.10 | 8.90 | 8.00 | % | 0.35 | 0 | 0 | 3.97 | -1.00 | 0.00 | 0.00 | 6/12/2026 3:59:57 PM EST | |||
| 24.00 | 8.10 | 9.90 | 9.00 | % | 0.38 | 0 | 0 | 4.17 | -1.00 | 0.00 | 0.00 | 6/12/2026 3:59:57 PM EST | |||
| 25.00 | 9.10 | 10.90 | 10.00 | % | 0.40 | 0 | 0 | 4.37 | -1.00 | 0.00 | 0.00 | 6/12/2026 3:59:57 PM EST | |||
| 26.00 | 10.10 | 12.50 | 11.30 | % | 0.43 | 0 | 0 | 5.44 | -1.00 | 0.00 | 0.00 | 6/12/2026 3:59:57 PM EST | |||
| 27.00 | 10.00 | 13.90 | 11.95 | % | 0.44 | 0 | 0 | 6.17 | -1.00 | 0.00 | 0.00 | 6/12/2026 3:59:57 PM EST | |||
| 28.00 | 12.00 | 14.30 | 13.15 | % | 0.47 | 0 | 0 | 5.50 | -1.00 | 0.00 | 0.00 | 6/12/2026 3:59:57 PM EST | |||
| 29.00 | 13.00 | 15.30 | 14.15 | % | 0.49 | 0 | 0 | 5.66 | -1.00 | 0.00 | 0.00 | 6/12/2026 3:59:57 PM EST | |||
| 30.00 | 13.00 | 16.80 | 14.90 | % | 0.50 | 0 | 0 | 6.53 | -1.00 | 0.00 | 0.00 | 6/12/2026 3:59:57 PM EST | |||
| 35.00 | 19.00 | 21.60 | 20.30 | % | 0.58 | 0 | 0 | 6.92 | -1.00 | 0.00 | 0.00 | 6/12/2026 3:59:57 PM EST |