Options Chain for AMARIN CORP PLC SPONSORED ADR (AMRN) - $16.21 as of 11/13/2025 3:37:29 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 | 13.40 | 17.30 | 15.35 | % | 15.35 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 11/13/2025 3:59:51 PM EST | |||
| 2.00 | 12.40 | 16.30 | 14.35 | % | 7.17 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 11/13/2025 3:59:51 PM EST | |||
| 3.00 | 12.10 | 14.90 | 13.50 | % | 4.50 | 0 | 0 | 0.01 | 1.00 | 0.00 | 0.00 | 11/13/2025 3:59:51 PM EST | |||
| 4.00 | 10.40 | 14.30 | 12.35 | % | 3.09 | 0 | 0 | 0.01 | 1.00 | 0.00 | 0.00 | 11/13/2025 3:59:51 PM EST | |||
| 5.00 | 10.10 | 12.90 | 11.50 | % | 2.30 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 11/13/2025 3:59:51 PM EST | |||
| 6.00 | 9.00 | 11.90 | 10.45 | % | 1.74 | 0 | 0 | 9.01 | 1.00 | 0.00 | 0.00 | 11/13/2025 3:59:51 PM EST | |||
| 7.00 | 8.00 | 10.90 | 9.45 | % | 1.35 | 0 | 0 | 0.01 | 1.00 | 0.00 | 0.00 | 11/13/2025 3:59:51 PM EST | |||
| 8.00 | 6.40 | 10.30 | 8.35 | % | 1.04 | 0 | 0 | 0.01 | 1.00 | 0.00 | 0.00 | 11/13/2025 3:59:51 PM EST | |||
| 9.00 | 5.30 | 9.30 | 7.30 | % | 0.81 | 0 | 0 | 0.01 | 1.00 | 0.00 | 0.00 | 11/13/2025 3:59:51 PM EST | |||
| 10.00 | 5.00 | 7.90 | 6.45 | % | 0.65 | 0 | 0 | 0.01 | 1.00 | 0.00 | 0.00 | 11/13/2025 3:59:51 PM EST | |||
| 11.00 | 3.30 | 6.90 | 5.10 | % | 0.46 | 0 | 0 | 0.01 | 1.00 | 0.00 | 0.00 | 11/13/2025 3:59:51 PM EST | |||
| 12.00 | 2.60 | 5.90 | 4.25 | % | 0.35 | 0 | 0 | 0.01 | 1.00 | 0.01 | 0.00 | 11/13/2025 3:59:51 PM EST | |||
| 13.00 | 2.00 | 5.00 | 3.50 | 3.10 | 0.00 | 0.00% | 0.27 | 0 | 13 | 3.38 | 0.98 | 0.02 | -0.02 | 9/19/2025 | 11/13/2025 3:59:51 PM EST |
| 14.00 | 1.00 | 4.00 | 2.50 | 2.75 | 0.00 | 0.00% | 0.18 | 0 | 4 | 2.82 | 0.93 | 0.07 | -0.05 | 8/29/2025 | 11/13/2025 3:59:51 PM EST |
| 15.00 | 0.35 | 2.95 | 1.65 | 3.19 | 0.00 | 0.00% | 0.11 | 0 | 37 | 2.23 | 0.82 | 0.13 | -0.07 | 10/29/2025 | 11/13/2025 3:59:51 PM EST |
| 16.00 | 0.05 | 2.35 | 1.20 | 0.65 | 0.00 | 0.00% | 0.07 | 0 | 9 | 2.13 | 0.66 | 0.18 | -0.07 | 11/4/2025 | 11/13/2025 3:59:51 PM EST |
| 17.00 | 0.00 | 1.00 | 0.50 | 1.40 | 0.00 | 0.00% | 0.03 | 0 | 141 | 1.19 | 0.47 | 0.20 | -0.07 | 10/29/2025 | 11/13/2025 3:59:51 PM EST |
| 18.00 | 0.00 | 2.35 | 1.18 | 0.75 | 0.00 | 0.00% | 0.07 | 0 | 71 | 2.97 | 0.29 | 0.17 | -0.06 | 11/12/2025 | 11/13/2025 3:59:51 PM EST |
| 19.00 | 0.00 | 1.45 | 0.73 | 0.30 | -0.23 | -43.40% | 0.04 | 5 | 248 | 2.36 | 0.17 | 0.12 | -0.04 | 11/13/2025 | 11/13/2025 3:59:51 PM EST |
| 20.00 | 0.00 | 1.20 | 0.60 | 0.31 | 0.00 | 0.00% | 0.03 | 0 | 135 | 2.37 | 0.08 | 0.07 | -0.02 | 11/5/2025 | 11/13/2025 3:59:51 PM EST |
| 21.00 | 0.00 | 0.95 | 0.48 | 0.29 | 0.00 | 0.00% | 0.02 | 0 | 23 | 2.34 | 0.04 | 0.04 | -0.01 | 10/31/2025 | 11/13/2025 3:59:51 PM EST |
| 22.00 | 0.00 | 0.95 | 0.48 | 1.05 | 0.00 | 0.00% | 0.02 | 0 | 11 | 2.56 | 0.02 | 0.02 | -0.01 | 10/28/2025 | 11/13/2025 3:59:51 PM EST |
| 23.00 | 0.00 | 0.50 | 0.25 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 113 | 2.16 | 0.01 | 0.01 | 0.00 | 11/11/2025 | 11/13/2025 3:59:51 PM EST |
| 24.00 | 0.00 | 0.95 | 0.48 | 0.60 | 0.00 | 0.00% | 0.02 | 0 | 1 | 2.95 | 0.00 | 0.00 | 0.00 | 10/28/2025 | 11/13/2025 3:59:51 PM EST |
| 25.00 | 0.00 | 0.50 | 0.25 | 0.06 | 0.00 | 0.00% | 0.01 | 0 | 391 | 2.49 | 0.00 | 0.00 | 0.00 | 11/12/2025 | 11/13/2025 3:59:51 PM EST |
| 26.00 | 0.00 | 0.95 | 0.48 | 0.50 | 0.00 | 0.00% | 0.02 | 0 | 15 | 3.28 | 0.00 | 0.00 | 0.00 | 10/27/2025 | 11/13/2025 3:59:51 PM EST |
| 27.00 | 0.00 | 0.95 | 0.48 | 0.39 | 0.00 | 0.00% | 0.02 | 0 | 61 | 3.44 | 0.00 | 0.00 | 0.00 | 10/27/2025 | 11/13/2025 3:59:51 PM EST |
| 28.00 | 0.00 | 0.95 | 0.48 | % | 0.02 | 0 | 0 | 3.58 | 0.00 | 0.00 | 0.00 | 11/13/2025 3:59:51 PM EST | |||
| 29.00 | 0.00 | 0.95 | 0.48 | % | 0.02 | 0 | 0 | 3.71 | 0.00 | 0.00 | 0.00 | 11/13/2025 3:59:51 PM EST | |||
| 30.00 | 0.00 | 0.40 | 0.20 | 0.05 | 0.00 | 0.00% | 0.01 | 42 | 621 | 1.97 | 0.00 | 0.00 | 0.00 | 11/13/2025 | 11/13/2025 3:59:51 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 | 11/13/2025 3:59:51 PM EST | |||
| 2.00 | 0.00 | 0.75 | 0.38 | % | 0.19 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 11/13/2025 3:59:51 PM EST | |||
| 3.00 | 0.00 | 0.75 | 0.38 | % | 0.13 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 11/13/2025 3:59:51 PM EST | |||
| 4.00 | 0.00 | 0.75 | 0.38 | % | 0.10 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 11/13/2025 3:59:51 PM EST | |||
| 5.00 | 0.00 | 0.75 | 0.38 | % | 0.08 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 11/13/2025 3:59:51 PM EST | |||
| 6.00 | 0.00 | 0.75 | 0.38 | % | 0.06 | 0 | 0 | 6.84 | 0.00 | 0.00 | 0.00 | 11/13/2025 3:59:51 PM EST | |||
| 7.00 | 0.00 | 0.75 | 0.38 | % | 0.05 | 0 | 0 | 5.94 | 0.00 | 0.00 | 0.00 | 11/13/2025 3:59:51 PM EST | |||
| 8.00 | 0.00 | 0.75 | 0.38 | % | 0.05 | 0 | 0 | 5.18 | 0.00 | 0.00 | 0.00 | 11/13/2025 3:59:51 PM EST | |||
| 9.00 | 0.00 | 0.75 | 0.38 | % | 0.04 | 0 | 0 | 4.52 | 0.00 | 0.00 | 0.00 | 11/13/2025 3:59:51 PM EST | |||
| 10.00 | 0.00 | 0.75 | 0.38 | 0.20 | 0.00 | 0.00% | 0.04 | 0 | 5 | 3.92 | 0.00 | 0.00 | 0.00 | 9/25/2025 | 11/13/2025 3:59:51 PM EST |
| 11.00 | 0.00 | 0.75 | 0.38 | 0.47 | 0.00 | 0.00% | 0.03 | 0 | 1 | 3.39 | 0.00 | 0.00 | 0.00 | 9/10/2025 | 11/13/2025 3:59:51 PM EST |
| 12.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.03 | 0 | 29 | 2.89 | 0.00 | 0.01 | 0.00 | 10/30/2025 | 11/13/2025 3:59:51 PM EST |
| 13.00 | 0.00 | 0.75 | 0.38 | 0.25 | 0.00 | 0.00% | 0.03 | 0 | 6 | 2.43 | -0.02 | 0.02 | -0.02 | 10/9/2025 | 11/13/2025 3:59:51 PM EST |
| 14.00 | 0.00 | 0.95 | 0.48 | 0.26 | 0.00 | 0.00% | 0.03 | 0 | 66 | 2.24 | -0.07 | 0.07 | -0.05 | 10/30/2025 | 11/13/2025 3:59:51 PM EST |
| 15.00 | 0.00 | 1.75 | 0.88 | 0.30 | 0.00 | 0.00% | 0.06 | 0 | 64 | 2.71 | -0.18 | 0.13 | -0.07 | 10/29/2025 | 11/13/2025 3:59:51 PM EST |
| 16.00 | 0.10 | 1.00 | 0.55 | 1.25 | 0.00 | 0.00% | 0.03 | 0 | 38 | 0.85 | -0.34 | 0.18 | -0.07 | 11/3/2025 | 11/13/2025 3:59:51 PM EST |
| 17.00 | 0.05 | 2.55 | 1.30 | 1.00 | -1.61 | -61.69% | 0.08 | 3 | 43 | 2.42 | -0.53 | 0.20 | -0.07 | 11/13/2025 | 11/13/2025 3:59:51 PM EST |
| 18.00 | 0.75 | 3.60 | 2.18 | 1.20 | 0.00 | 0.00% | 0.12 | 0 | 46 | 2.87 | -0.71 | 0.17 | -0.06 | 10/28/2025 | 11/13/2025 3:59:51 PM EST |
| 19.00 | 1.20 | 4.60 | 2.90 | 2.23 | 0.00 | 0.00% | 0.15 | 0 | 12 | 3.21 | -0.83 | 0.12 | -0.04 | 10/29/2025 | 11/13/2025 3:59:51 PM EST |
| 20.00 | 2.10 | 5.60 | 3.85 | 2.20 | 0.00 | 0.00% | 0.19 | 0 | 4 | 3.52 | -0.92 | 0.07 | -0.02 | 10/27/2025 | 11/13/2025 3:59:51 PM EST |
| 21.00 | 3.00 | 6.50 | 4.75 | 5.07 | 0.00 | 0.00% | 0.23 | 0 | 16 | 3.68 | -0.96 | 0.04 | -0.01 | 11/3/2025 | 11/13/2025 3:59:51 PM EST |
| 22.00 | 4.00 | 7.50 | 5.75 | % | 0.26 | 0 | 0 | 3.94 | -0.98 | 0.02 | -0.01 | 11/13/2025 3:59:51 PM EST | |||
| 23.00 | 4.80 | 8.70 | 6.75 | % | 0.29 | 0 | 0 | 4.38 | -0.99 | 0.01 | 0.00 | 11/13/2025 3:59:51 PM EST | |||
| 24.00 | 5.80 | 9.80 | 7.80 | % | 0.33 | 0 | 0 | 4.71 | -1.00 | 0.00 | 0.00 | 11/13/2025 3:59:51 PM EST | |||
| 25.00 | 6.80 | 10.70 | 8.75 | 9.98 | 0.00 | 0.00% | 0.35 | 0 | 31 | 4.81 | -1.00 | 0.00 | 0.00 | 11/4/2025 | 11/13/2025 3:59:51 PM EST |
| 26.00 | 7.80 | 11.70 | 9.75 | % | 0.38 | 0 | 0 | 4.99 | -1.00 | 0.00 | 0.00 | 11/13/2025 3:59:51 PM EST | |||
| 27.00 | 8.80 | 12.70 | 10.75 | % | 0.40 | 0 | 0 | 5.17 | -1.00 | 0.00 | 0.00 | 11/13/2025 3:59:51 PM EST | |||
| 28.00 | 9.70 | 13.60 | 11.65 | % | 0.42 | 0 | 0 | 5.24 | -1.00 | 0.00 | 0.00 | 11/13/2025 3:59:51 PM EST | |||
| 29.00 | 10.70 | 14.60 | 12.65 | % | 0.44 | 0 | 0 | 5.40 | -1.00 | 0.00 | 0.00 | 11/13/2025 3:59:51 PM EST | |||
| 30.00 | 11.70 | 15.60 | 13.65 | % | 0.46 | 0 | 0 | 5.55 | -1.00 | 0.00 | 0.00 | 11/13/2025 3:59:51 PM EST |