Options Chain for AMARIN CORP PLC SPONSORED ADR (AMRN) - $15.50 as of 7/25/2025 12:23:34 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 | 12.50 | 16.40 | 14.45 | % | 14.45 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 7/25/2025 11:59:02 AM EST | |||
| 2.00 | 13.10 | 15.30 | 14.20 | % | 7.10 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 7/25/2025 11:59:02 AM EST | |||
| 3.00 | 12.10 | 14.30 | 13.20 | % | 4.40 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 7/25/2025 11:59:02 AM EST | |||
| 4.00 | 11.10 | 12.80 | 11.95 | % | 2.99 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 7/25/2025 11:59:02 AM EST | |||
| 5.00 | 10.10 | 11.80 | 10.95 | % | 2.19 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 7/25/2025 11:59:02 AM EST | |||
| 6.00 | 9.10 | 10.80 | 9.95 | % | 1.66 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 7/25/2025 11:59:02 AM EST | |||
| 7.00 | 8.10 | 9.90 | 9.00 | % | 1.29 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 7/25/2025 11:59:02 AM EST | |||
| 8.00 | 7.10 | 8.90 | 8.00 | % | 1.00 | 0 | 0 | 4.09 | 0.99 | 0.00 | 0.00 | 7/25/2025 11:59:02 AM EST | |||
| 9.00 | 6.10 | 7.80 | 6.95 | 7.80 | 0.00 | 0.00% | 0.77 | 0 | 14 | 3.44 | 0.98 | 0.01 | -0.01 | 7/2/2025 | 7/25/2025 11:59:02 AM EST |
| 10.00 | 5.30 | 6.80 | 6.05 | 3.15 | 0.00 | 0.00% | 0.60 | 0 | 16 | 2.97 | 0.96 | 0.02 | -0.01 | 6/23/2025 | 7/25/2025 11:59:02 AM EST |
| 11.00 | 4.20 | 6.00 | 5.10 | 2.60 | 0.00 | 0.00% | 0.46 | 0 | 12 | 2.65 | 0.92 | 0.04 | -0.02 | 6/20/2025 | 7/25/2025 11:59:02 AM EST |
| 12.00 | 3.30 | 4.30 | 3.80 | % | 0.32 | 0 | 0 | 1.71 | 0.87 | 0.06 | -0.02 | 7/25/2025 11:59:02 AM EST | |||
| 13.00 | 2.70 | 3.20 | 2.95 | 3.70 | 0.00 | 0.00% | 0.23 | 0 | 81 | 0.91 | 0.80 | 0.08 | -0.03 | 7/17/2025 | 7/25/2025 11:59:02 AM EST |
| 14.00 | 2.05 | 2.45 | 2.25 | 2.23 | 0.00 | 0.00% | 0.16 | 0 | 38 | 0.96 | 0.71 | 0.09 | -0.03 | 7/22/2025 | 7/25/2025 11:59:02 AM EST |
| 15.00 | 1.55 | 2.00 | 1.78 | 1.75 | 0.00 | 0.00% | 0.12 | 0 | 22 | 1.00 | 0.60 | 0.11 | -0.04 | 7/22/2025 | 7/25/2025 11:59:02 AM EST |
| 16.00 | 1.10 | 1.40 | 1.25 | 1.40 | 0.00 | 0.00% | 0.08 | 0 | 93 | 0.97 | 0.50 | 0.11 | -0.04 | 7/21/2025 | 7/25/2025 11:59:02 AM EST |
| 17.00 | 0.75 | 1.05 | 0.90 | 1.00 | 0.00 | 0.00% | 0.05 | 1 | 60 | 0.97 | 0.40 | 0.10 | -0.04 | 7/25/2025 | 7/25/2025 11:59:02 AM EST |
| 18.00 | 0.55 | 0.75 | 0.65 | 0.65 | 0.00 | 0.00% | 0.04 | 0 | 110 | 0.99 | 0.32 | 0.09 | -0.03 | 7/23/2025 | 7/25/2025 11:59:02 AM EST |
| 19.00 | 0.00 | 0.55 | 0.28 | 0.48 | -0.02 | -4.00% | 0.01 | 10 | 112 | 0.84 | 0.25 | 0.08 | -0.03 | 7/25/2025 | 7/25/2025 11:59:02 AM EST |
| 20.00 | 0.30 | 0.40 | 0.35 | 0.40 | 0.00 | 0.00% | 0.02 | 1 | 127 | 1.03 | 0.20 | 0.07 | -0.03 | 7/25/2025 | 7/25/2025 11:59:02 AM EST |
| 21.00 | 0.00 | 0.50 | 0.25 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 36 | 1.33 | 0.15 | 0.06 | -0.02 | 7/22/2025 | 7/25/2025 11:59:02 AM EST |
| 22.00 | 0.00 | 0.30 | 0.15 | 0.45 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.23 | 0.12 | 0.05 | -0.02 | 7/1/2025 | 7/25/2025 11:59:02 AM EST |
| 23.00 | 0.00 | 0.70 | 0.35 | 0.40 | 0.00 | 0.00% | 0.02 | 0 | 2 | 1.74 | 0.08 | 0.04 | -0.01 | 6/27/2025 | 7/25/2025 11:59:02 AM EST |
| 24.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 1.89 | 0.05 | 0.03 | -0.01 | 7/25/2025 11:59:02 AM EST | |||
| 25.00 | 0.00 | 0.20 | 0.10 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 6 | 1.37 | 0.05 | 0.02 | -0.01 | 6/30/2025 | 7/25/2025 11:59:02 AM EST |
| 26.00 | 0.00 | 0.20 | 0.10 | % | 0.00 | 0 | 0 | 1.45 | 0.04 | 0.02 | -0.01 | 7/25/2025 11:59:02 AM EST | |||
| 27.00 | 0.00 | 0.65 | 0.33 | % | 0.01 | 0 | 0 | 2.07 | 0.02 | 0.01 | 0.00 | 7/25/2025 11:59:02 AM EST | |||
| 28.00 | 0.00 | 0.15 | 0.08 | % | 0.00 | 0 | 0 | 2.00 | 0.02 | 0.01 | 0.00 | 7/25/2025 11:59:02 AM EST | |||
| 29.00 | 0.00 | 0.45 | 0.23 | % | 0.01 | 0 | 0 | 2.01 | 0.01 | 0.01 | 0.00 | 7/25/2025 11:59:02 AM EST | |||
| 30.00 | 0.00 | 0.35 | 0.18 | % | 0.01 | 0 | 0 | 1.96 | 0.01 | 0.01 | 0.00 | 7/25/2025 11:59:02 AM EST | |||
| 31.00 | 0.00 | 0.35 | 0.18 | % | 0.01 | 0 | 0 | 2.02 | 0.01 | 0.00 | 0.00 | 7/25/2025 11:59:02 AM EST | |||
| 32.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 2.55 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:59:02 AM EST | |||
| 33.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 2.62 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:59:02 AM EST | |||
| 34.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 2.68 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:59:02 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 0.00 | 0.05 | 0.03 | % | 0.03 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:59:02 AM EST | |||
| 2.00 | 0.00 | 0.75 | 0.38 | % | 0.19 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:59:02 AM EST | |||
| 3.00 | 0.00 | 0.75 | 0.38 | % | 0.13 | 0 | 0 | 6.81 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:59:02 AM EST | |||
| 4.00 | 0.00 | 0.75 | 0.38 | % | 0.10 | 0 | 0 | 5.58 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:59:02 AM EST | |||
| 5.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.08 | 0 | 2 | 4.70 | 0.00 | 0.00 | 0.00 | 6/12/2025 | 7/25/2025 11:59:02 AM EST |
| 6.00 | 0.00 | 0.75 | 0.38 | % | 0.06 | 0 | 0 | 4.01 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:59:02 AM EST | |||
| 7.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 78 | 1.75 | 0.00 | 0.00 | 0.00 | 7/21/2025 | 7/25/2025 11:59:02 AM EST |
| 8.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 32 | 1.48 | -0.01 | 0.00 | 0.00 | 7/23/2025 | 7/25/2025 11:59:02 AM EST |
| 9.00 | 0.05 | 0.75 | 0.40 | 0.12 | 0.00 | 0.00% | 0.04 | 0 | 30 | 1.92 | -0.02 | 0.01 | -0.01 | 7/11/2025 | 7/25/2025 11:59:02 AM EST |
| 10.00 | 0.00 | 0.30 | 0.15 | 0.65 | 0.00 | 0.00% | 0.01 | 0 | 8 | 1.59 | -0.04 | 0.02 | -0.01 | 6/23/2025 | 7/25/2025 11:59:02 AM EST |
| 11.00 | 0.00 | 0.30 | 0.15 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 58 | 1.31 | -0.08 | 0.04 | -0.02 | 7/15/2025 | 7/25/2025 11:59:02 AM EST |
| 12.00 | 0.00 | 0.45 | 0.23 | 0.30 | 0.00 | 0.00% | 0.02 | 0 | 64 | 0.94 | -0.13 | 0.06 | -0.02 | 7/21/2025 | 7/25/2025 11:59:02 AM EST |
| 13.00 | 0.35 | 0.60 | 0.48 | 0.55 | -0.05 | -8.34% | 0.04 | 1 | 44 | 1.33 | -0.20 | 0.08 | -0.03 | 7/25/2025 | 7/25/2025 11:59:02 AM EST |
| 14.00 | 0.65 | 0.95 | 0.80 | 0.90 | 0.00 | 0.00% | 0.06 | 0 | 135 | 1.03 | -0.29 | 0.09 | -0.03 | 7/22/2025 | 7/25/2025 11:59:02 AM EST |
| 15.00 | 1.05 | 1.30 | 1.18 | 1.20 | -0.05 | -4.00% | 0.08 | 1 | 88 | 0.97 | -0.40 | 0.11 | -0.04 | 7/25/2025 | 7/25/2025 11:59:02 AM EST |
| 16.00 | 1.65 | 1.95 | 1.80 | 1.85 | 0.00 | 0.00% | 0.11 | 0 | 13 | 1.04 | -0.50 | 0.11 | -0.04 | 7/22/2025 | 7/25/2025 11:59:02 AM EST |
| 17.00 | 2.25 | 2.60 | 2.43 | 2.28 | 0.00 | 0.00% | 0.14 | 0 | 4 | 1.03 | -0.60 | 0.10 | -0.04 | 7/16/2025 | 7/25/2025 11:59:02 AM EST |
| 18.00 | 2.90 | 3.50 | 3.20 | % | 0.18 | 0 | 0 | 1.04 | -0.68 | 0.09 | -0.03 | 7/25/2025 11:59:02 AM EST | |||
| 19.00 | 3.70 | 4.30 | 4.00 | % | 0.21 | 0 | 0 | 0.88 | -0.75 | 0.08 | -0.03 | 7/25/2025 11:59:02 AM EST | |||
| 20.00 | 4.50 | 5.20 | 4.85 | % | 0.24 | 0 | 0 | 1.38 | -0.80 | 0.07 | -0.03 | 7/25/2025 11:59:02 AM EST | |||
| 21.00 | 5.50 | 6.20 | 5.85 | % | 0.28 | 0 | 0 | 1.43 | -0.85 | 0.06 | -0.02 | 7/25/2025 11:59:02 AM EST | |||
| 22.00 | 6.40 | 7.60 | 7.00 | % | 0.32 | 0 | 0 | 1.89 | -0.88 | 0.05 | -0.02 | 7/25/2025 11:59:02 AM EST | |||
| 23.00 | 7.40 | 9.00 | 8.20 | % | 0.36 | 0 | 0 | 2.33 | -0.92 | 0.04 | -0.01 | 7/25/2025 11:59:02 AM EST | |||
| 24.00 | 8.50 | 10.00 | 9.25 | % | 0.39 | 0 | 0 | 2.44 | -0.95 | 0.03 | -0.01 | 7/25/2025 11:59:02 AM EST | |||
| 25.00 | 9.30 | 10.30 | 9.80 | % | 0.39 | 0 | 0 | 1.65 | -0.95 | 0.02 | -0.01 | 7/25/2025 11:59:02 AM EST | |||
| 26.00 | 10.40 | 12.00 | 11.20 | % | 0.43 | 0 | 0 | 2.66 | -0.96 | 0.02 | -0.01 | 7/25/2025 11:59:02 AM EST | |||
| 27.00 | 11.30 | 13.00 | 12.15 | % | 0.45 | 0 | 0 | 2.76 | -0.98 | 0.01 | 0.00 | 7/25/2025 11:59:02 AM EST | |||
| 28.00 | 12.20 | 14.40 | 13.30 | % | 0.48 | 0 | 0 | 3.23 | -0.98 | 0.01 | 0.00 | 7/25/2025 11:59:02 AM EST | |||
| 29.00 | 13.30 | 15.30 | 14.30 | % | 0.49 | 0 | 0 | 3.32 | -0.99 | 0.01 | 0.00 | 7/25/2025 11:59:02 AM EST | |||
| 30.00 | 14.30 | 15.30 | 14.80 | % | 0.49 | 0 | 0 | 3.33 | -0.99 | 0.01 | 0.00 | 7/25/2025 11:59:02 AM EST | |||
| 31.00 | 15.30 | 16.80 | 16.05 | % | 0.52 | 0 | 0 | 3.49 | -0.99 | 0.00 | 0.00 | 7/25/2025 11:59:02 AM EST | |||
| 32.00 | 16.30 | 18.30 | 17.30 | % | 0.54 | 0 | 0 | 3.57 | -1.00 | 0.00 | 0.00 | 7/25/2025 11:59:02 AM EST | |||
| 33.00 | 17.40 | 19.50 | 18.45 | % | 0.56 | 0 | 0 | 3.64 | -1.00 | 0.00 | 0.00 | 7/25/2025 11:59:02 AM EST | |||
| 34.00 | 18.40 | 20.50 | 19.45 | % | 0.57 | 0 | 0 | 3.72 | -1.00 | 0.00 | 0.00 | 7/25/2025 11:59:02 AM EST |