Options Chain for AMARIN CORP PLC SPONSORED ADR (AMRN) - $13.96 as of 1/1/2026 9:08:40 AM 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 | 10.80 | 14.80 | 12.80 | % | 12.80 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 12/31/2025 3:59:54 PM EST | |||
| 2.00 | 9.80 | 13.80 | 11.80 | % | 5.90 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 12/31/2025 3:59:54 PM EST | |||
| 3.00 | 9.00 | 12.50 | 10.75 | % | 3.58 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 12/31/2025 3:59:54 PM EST | |||
| 4.00 | 8.00 | 11.30 | 9.65 | % | 2.41 | 0 | 0 | 7.97 | 1.00 | 0.00 | 0.00 | 12/31/2025 3:59:54 PM EST | |||
| 5.00 | 7.00 | 10.30 | 8.65 | % | 1.73 | 0 | 0 | 6.61 | 1.00 | 0.00 | 0.00 | 12/31/2025 3:59:54 PM EST | |||
| 6.00 | 6.00 | 9.40 | 7.70 | 11.45 | 0.00 | 0.00% | 1.28 | 0 | 1 | 5.80 | 1.00 | 0.00 | 0.00 | 11/19/2025 | 12/31/2025 3:59:54 PM EST |
| 7.00 | 5.00 | 8.20 | 6.60 | % | 0.94 | 0 | 0 | 4.60 | 1.00 | 0.00 | 0.00 | 12/31/2025 3:59:54 PM EST | |||
| 8.00 | 4.00 | 7.30 | 5.65 | 5.90 | 0.00 | 0.00% | 0.71 | 0 | 3 | 4.09 | 1.00 | 0.00 | 0.00 | 12/22/2025 | 12/31/2025 3:59:54 PM EST |
| 9.00 | 3.30 | 6.20 | 4.75 | % | 0.53 | 0 | 0 | 3.36 | 0.99 | 0.01 | 0.00 | 12/31/2025 3:59:54 PM EST | |||
| 10.00 | 2.00 | 4.90 | 3.45 | % | 0.35 | 0 | 0 | 2.46 | 0.96 | 0.03 | -0.01 | 12/31/2025 3:59:54 PM EST | |||
| 11.00 | 1.35 | 4.80 | 3.08 | % | 0.28 | 0 | 0 | 3.03 | 0.90 | 0.06 | -0.02 | 12/31/2025 3:59:54 PM EST | |||
| 12.00 | 0.65 | 3.60 | 2.13 | % | 0.18 | 0 | 0 | 2.33 | 0.82 | 0.10 | -0.02 | 12/31/2025 3:59:54 PM EST | |||
| 13.00 | 0.00 | 3.00 | 1.50 | % | 0.12 | 0 | 0 | 2.23 | 0.69 | 0.14 | -0.03 | 12/31/2025 3:59:54 PM EST | |||
| 14.00 | 0.05 | 2.00 | 1.03 | 0.85 | 0.00 | 0.00% | 0.07 | 0 | 22 | 0.89 | 0.53 | 0.16 | -0.03 | 12/22/2025 | 12/31/2025 3:59:54 PM EST |
| 15.00 | 0.00 | 2.40 | 1.20 | 0.48 | 0.00 | 0.00% | 0.08 | 0 | 17 | 2.41 | 0.38 | 0.16 | -0.03 | 12/26/2025 | 12/31/2025 3:59:54 PM EST |
| 16.00 | 0.00 | 2.00 | 1.00 | 0.25 | 0.00 | 0.00% | 0.06 | 0 | 31 | 2.34 | 0.25 | 0.13 | -0.02 | 12/22/2025 | 12/31/2025 3:59:54 PM EST |
| 17.00 | 0.00 | 2.00 | 1.00 | 0.05 | 0.00 | 0.00% | 0.06 | 0 | 22 | 2.59 | 0.15 | 0.10 | -0.02 | 12/8/2025 | 12/31/2025 3:59:54 PM EST |
| 18.00 | 0.00 | 2.25 | 1.13 | 0.55 | 0.00 | 0.00% | 0.06 | 0 | 8 | 3.02 | 0.08 | 0.06 | -0.01 | 12/9/2025 | 12/31/2025 3:59:54 PM EST |
| 19.00 | 0.00 | 2.00 | 1.00 | 1.45 | 0.00 | 0.00% | 0.05 | 0 | 1 | 3.00 | 0.05 | 0.04 | -0.01 | 10/31/2025 | 12/31/2025 3:59:54 PM EST |
| 20.00 | 0.10 | 0.25 | 0.18 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 987 | 1.24 | 0.03 | 0.03 | -0.01 | 12/30/2025 | 12/31/2025 3:59:54 PM EST |
| 21.00 | 0.00 | 2.00 | 1.00 | 0.08 | 0.00 | 0.00% | 0.05 | 0 | 262 | 3.33 | 0.01 | 0.01 | 0.00 | 12/29/2025 | 12/31/2025 3:59:54 PM EST |
| 22.00 | 0.00 | 2.25 | 1.13 | 0.10 | 0.00 | 0.00% | 0.05 | 0 | 1 | 3.70 | 0.01 | 0.01 | 0.00 | 12/16/2025 | 12/31/2025 3:59:54 PM EST |
| 23.00 | 0.00 | 2.00 | 1.00 | 0.27 | 0.00 | 0.00% | 0.04 | 0 | 157 | 3.62 | 0.00 | 0.00 | 0.00 | 12/3/2025 | 12/31/2025 3:59:54 PM EST |
| 24.00 | 0.00 | 2.00 | 1.00 | 0.10 | 0.00 | 0.00% | 0.04 | 0 | 101 | 3.75 | 0.00 | 0.00 | 0.00 | 12/16/2025 | 12/31/2025 3:59:54 PM EST |
| 25.00 | 0.00 | 0.50 | 0.25 | 0.40 | 0.00 | 0.00% | 0.01 | 0 | 2 | 2.32 | 0.00 | 0.00 | 0.00 | 11/26/2025 | 12/31/2025 3:59:54 PM EST |
| 26.00 | 0.00 | 2.00 | 1.00 | % | 0.04 | 0 | 0 | 3.98 | 0.00 | 0.00 | 0.00 | 12/31/2025 3:59:54 PM EST | |||
| 27.00 | 0.00 | 2.00 | 1.00 | 0.10 | 0.00 | 0.00% | 0.04 | 0 | 121 | 4.09 | 0.00 | 0.00 | 0.00 | 12/29/2025 | 12/31/2025 3:59:54 PM EST |
| 30.00 | 0.00 | 0.30 | 0.15 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 1,695 | 2.44 | 0.00 | 0.00 | 0.00 | 12/26/2025 | 12/31/2025 3:59:54 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 | 12/31/2025 3:59:54 PM EST | |||
| 2.00 | 0.00 | 0.75 | 0.38 | % | 0.19 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 12/31/2025 3:59:54 PM EST | |||
| 3.00 | 0.00 | 0.75 | 0.38 | % | 0.13 | 0 | 0 | 7.60 | 0.00 | 0.00 | 0.00 | 12/31/2025 3:59:54 PM EST | |||
| 4.00 | 0.00 | 0.75 | 0.38 | % | 0.10 | 0 | 0 | 6.17 | 0.00 | 0.00 | 0.00 | 12/31/2025 3:59:54 PM EST | |||
| 5.00 | 0.00 | 0.75 | 0.38 | % | 0.08 | 0 | 0 | 5.15 | 0.00 | 0.00 | 0.00 | 12/31/2025 3:59:54 PM EST | |||
| 6.00 | 0.00 | 0.75 | 0.38 | % | 0.06 | 0 | 0 | 4.36 | 0.00 | 0.00 | 0.00 | 12/31/2025 3:59:54 PM EST | |||
| 7.00 | 0.00 | 0.75 | 0.38 | % | 0.05 | 0 | 0 | 3.71 | 0.00 | 0.00 | 0.00 | 12/31/2025 3:59:54 PM EST | |||
| 8.00 | 0.00 | 0.75 | 0.38 | % | 0.05 | 0 | 0 | 3.15 | 0.00 | 0.00 | 0.00 | 12/31/2025 3:59:54 PM EST | |||
| 9.00 | 0.00 | 0.75 | 0.38 | 0.10 | 0.00 | 0.00% | 0.04 | 0 | 4 | 2.67 | -0.01 | 0.01 | 0.00 | 11/26/2025 | 12/31/2025 3:59:54 PM EST |
| 10.00 | 0.00 | 0.75 | 0.38 | 0.10 | 0.00 | 0.00% | 0.04 | 0 | 20 | 2.22 | -0.04 | 0.03 | -0.01 | 12/12/2025 | 12/31/2025 3:59:54 PM EST |
| 11.00 | 0.00 | 0.30 | 0.15 | 0.40 | 0.00 | 0.00% | 0.01 | 0 | 5 | 1.23 | -0.10 | 0.06 | -0.02 | 11/25/2025 | 12/31/2025 3:59:54 PM EST |
| 12.00 | 0.00 | 0.95 | 0.48 | % | 0.04 | 0 | 0 | 1.64 | -0.18 | 0.10 | -0.02 | 12/31/2025 3:59:54 PM EST | |||
| 13.00 | 0.00 | 1.20 | 0.60 | 0.45 | 0.00 | 0.00% | 0.05 | 0 | 16 | 1.46 | -0.31 | 0.14 | -0.03 | 12/22/2025 | 12/31/2025 3:59:54 PM EST |
| 14.00 | 0.15 | 1.70 | 0.93 | 0.55 | 0.00 | 0.00% | 0.07 | 0 | 19 | 0.78 | -0.47 | 0.16 | -0.03 | 12/29/2025 | 12/31/2025 3:59:54 PM EST |
| 15.00 | 0.65 | 3.40 | 2.03 | 1.80 | 0.00 | 0.00% | 0.14 | 0 | 20 | 2.39 | -0.62 | 0.16 | -0.03 | 12/24/2025 | 12/31/2025 3:59:54 PM EST |
| 16.00 | 1.40 | 4.30 | 2.85 | 1.95 | 0.00 | 0.00% | 0.18 | 0 | 2 | 2.58 | -0.75 | 0.13 | -0.02 | 12/9/2025 | 12/31/2025 3:59:54 PM EST |
| 17.00 | 1.45 | 5.40 | 3.43 | 1.70 | 0.00 | 0.00% | 0.20 | 0 | 11 | 2.91 | -0.85 | 0.10 | -0.02 | 11/24/2025 | 12/31/2025 3:59:54 PM EST |
| 18.00 | 3.10 | 5.80 | 4.45 | % | 0.25 | 0 | 0 | 2.61 | -0.92 | 0.06 | -0.01 | 12/31/2025 3:59:54 PM EST | |||
| 19.00 | 3.40 | 7.20 | 5.30 | 5.14 | 0.00 | 0.00% | 0.28 | 0 | 9 | 3.15 | -0.95 | 0.04 | -0.01 | 12/17/2025 | 12/31/2025 3:59:54 PM EST |
| 20.00 | 4.40 | 8.20 | 6.30 | 4.05 | 0.00 | 0.00% | 0.32 | 0 | 5 | 3.33 | -0.97 | 0.03 | -0.01 | 10/29/2025 | 12/31/2025 3:59:54 PM EST |
| 21.00 | 6.00 | 9.00 | 7.50 | 3.60 | 0.00 | 0.00% | 0.36 | 0 | 6 | 3.32 | -0.99 | 0.01 | 0.00 | 10/20/2025 | 12/31/2025 3:59:54 PM EST |
| 22.00 | 7.00 | 10.00 | 8.50 | % | 0.39 | 0 | 0 | 3.47 | -0.99 | 0.01 | 0.00 | 12/31/2025 3:59:54 PM EST | |||
| 23.00 | 8.00 | 11.00 | 9.50 | % | 0.41 | 0 | 0 | 3.60 | -1.00 | 0.00 | 0.00 | 12/31/2025 3:59:54 PM EST | |||
| 24.00 | 9.00 | 11.40 | 10.20 | % | 0.42 | 0 | 0 | 3.18 | -1.00 | 0.00 | 0.00 | 12/31/2025 3:59:54 PM EST | |||
| 25.00 | 10.00 | 13.10 | 11.55 | % | 0.46 | 0 | 0 | 3.95 | -1.00 | 0.00 | 0.00 | 12/31/2025 3:59:54 PM EST | |||
| 26.00 | 11.00 | 14.10 | 12.55 | % | 0.48 | 0 | 0 | 4.06 | -1.00 | 0.00 | 0.00 | 12/31/2025 3:59:54 PM EST | |||
| 27.00 | 11.30 | 15.10 | 13.20 | % | 0.49 | 0 | 0 | 4.17 | -1.00 | 0.00 | 0.00 | 12/31/2025 3:59:54 PM EST | |||
| 30.00 | 14.30 | 18.10 | 16.20 | % | 0.54 | 0 | 0 | 4.47 | -1.00 | 0.00 | 0.00 | 12/31/2025 3:59:54 PM EST |