Options Chain for AMARIN CORP PLC SPONSORED ADR (AMRN) - $11.36 as of 5/28/2025 3:13:26 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 0.50 | 0.10 | 0.15 | 0.10 | 0.00 | 0.00% | 105 | 2,203 | 5/28/2025 | EST | ||||
| 1.00 | 0.00 | 0.05 | 0.04 | 0.00 | 0.00% | 0 | 5,067 | 5/27/2025 | EST | ||||
| 1.50 | 0.00 | 0.05 | % | 0 | 713 | EST | |||||||
| 2.00 | 0.00 | 0.05 | % | 0 | 28 | EST | |||||||
| 3.00 | 7.30 | 9.50 | % | 0 | 0 | 6.66 | 1.00 | 0.00 | 0.00 | 5/28/2025 2:59:04 PM EST | |||
| 3.00 | 0.00 | 0.25 | % | 0 | 0 | EST | |||||||
| 4.00 | 6.00 | 7.90 | % | 0 | 0 | 6.04 | 1.00 | 0.00 | 0.00 | 5/28/2025 2:59:04 PM EST | |||
| 4.00 | 0.00 | 0.25 | % | 0 | 0 | EST | |||||||
| 5.00 | 5.90 | 7.20 | % | 0 | 0 | 2.96 | 1.00 | 0.00 | 0.00 | 5/28/2025 2:59:04 PM EST | |||
| 6.00 | 4.30 | 6.60 | % | 0 | 0 | 2.18 | 1.00 | 0.00 | 0.00 | 5/28/2025 2:59:04 PM EST | |||
| 7.00 | 3.30 | 5.50 | % | 0 | 0 | 1.97 | 0.99 | 0.01 | 0.00 | 5/28/2025 2:59:04 PM EST | |||
| 8.00 | 3.20 | 4.50 | 2.45 | 0.00 | 0.00% | 0 | 3 | 1.88 | 0.95 | 0.03 | -0.01 | 5/7/2025 | 5/28/2025 2:59:04 PM EST |
| 9.00 | 2.30 | 3.60 | 2.46 | 0.00 | 0.00% | 0 | 0 | 1.14 | 0.89 | 0.07 | -0.01 | 5/23/2025 | 5/28/2025 2:59:04 PM EST |
| 10.00 | 1.55 | 2.35 | 1.75 | -0.05 | -2.78% | 6 | 70 | 0.82 | 0.79 | 0.11 | -0.02 | 5/28/2025 | 5/28/2025 2:59:04 PM EST |
| 11.00 | 0.65 | 1.85 | 1.25 | +0.10 | +8.70% | 12 | 27 | 0.81 | 0.65 | 0.15 | -0.02 | 5/28/2025 | 5/28/2025 2:59:04 PM EST |
| 12.00 | 0.60 | 0.85 | 0.65 | 0.00 | 0.00% | 0 | 131 | 0.80 | 0.47 | 0.18 | -0.02 | 5/27/2025 | 5/28/2025 2:59:04 PM EST |
| 13.00 | 0.25 | 0.45 | 0.35 | 0.00 | 0.00% | 84 | 114 | 0.65 | 0.30 | 0.17 | -0.02 | 5/28/2025 | 5/28/2025 2:59:04 PM EST |
| 14.00 | 0.15 | 0.30 | 0.20 | 0.00 | 0.00% | 0 | 171 | 0.85 | 0.18 | 0.12 | -0.01 | 5/19/2025 | 5/28/2025 2:59:04 PM EST |
| 15.00 | 0.10 | 0.15 | 0.15 | -0.05 | -25.00% | 4 | 294 | 0.79 | 0.10 | 0.08 | -0.01 | 5/28/2025 | 5/28/2025 2:59:04 PM EST |
| 16.00 | 0.00 | 0.20 | 0.43 | 0.00 | 0.00% | 0 | 15 | 1.05 | 0.05 | 0.05 | 0.00 | 5/5/2025 | 5/28/2025 2:59:04 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 0.50 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 235 | 5/8/2025 | EST | ||||
| 1.00 | 0.30 | 0.55 | 0.55 | 0.00 | 0.00% | 0 | 1 | 5/12/2025 | EST | ||||
| 1.50 | 0.00 | 2.45 | % | 0 | 0 | EST | |||||||
| 2.00 | 1.30 | 1.55 | % | 0 | 0 | EST | |||||||
| 3.00 | 0.00 | 0.75 | % | 0 | 0 | 6.00 | 0.00 | 0.00 | 0.00 | 5/28/2025 2:59:04 PM EST | |||
| 3.00 | 2.25 | 2.65 | % | 0 | 0 | EST | |||||||
| 4.00 | 3.20 | 3.60 | % | 0 | 0 | EST | |||||||
| 4.00 | 0.00 | 0.75 | % | 0 | 0 | 4.79 | 0.00 | 0.00 | 0.00 | 5/28/2025 2:59:04 PM EST | |||
| 5.00 | 0.00 | 0.75 | % | 0 | 0 | 3.91 | 0.00 | 0.00 | 0.00 | 5/28/2025 2:59:04 PM EST | |||
| 6.00 | 0.00 | 0.75 | % | 0 | 0 | 3.23 | 0.00 | 0.00 | 0.00 | 5/28/2025 2:59:04 PM EST | |||
| 7.00 | 0.00 | 0.75 | % | 0 | 0 | 2.66 | -0.01 | 0.01 | 0.00 | 5/28/2025 2:59:04 PM EST | |||
| 8.00 | 0.00 | 0.15 | 0.05 | -0.01 | -16.67% | 10 | 48 | 1.09 | -0.05 | 0.03 | -0.01 | 5/28/2025 | 5/28/2025 2:59:04 PM EST |
| 9.00 | 0.00 | 0.25 | 0.30 | 0.00 | 0.00% | 0 | 7 | 1.00 | -0.11 | 0.07 | -0.01 | 5/19/2025 | 5/28/2025 2:59:04 PM EST |
| 10.00 | 0.25 | 0.45 | 0.35 | -0.03 | -7.90% | 60 | 101 | 0.95 | -0.21 | 0.11 | -0.02 | 5/28/2025 | 5/28/2025 2:59:04 PM EST |
| 11.00 | 0.65 | 1.10 | 0.60 | +0.10 | +20.00% | 1 | 7 | 0.76 | -0.35 | 0.15 | -0.02 | 5/28/2025 | 5/28/2025 2:59:04 PM EST |
| 12.00 | 1.15 | 1.40 | % | 0 | 0 | 0.81 | -0.53 | 0.18 | -0.02 | 5/28/2025 2:59:04 PM EST | |||
| 13.00 | 1.40 | 2.10 | 1.92 | % | 4 | 0 | 0.91 | -0.70 | 0.17 | -0.02 | 5/28/2025 | 5/28/2025 2:59:04 PM EST | |
| 14.00 | 2.70 | 3.00 | % | 0 | 0 | 1.09 | -0.82 | 0.12 | -0.01 | 5/28/2025 2:59:04 PM EST | |||
| 15.00 | 3.60 | 3.90 | % | 0 | 0 | 1.12 | -0.90 | 0.08 | -0.01 | 5/28/2025 2:59:04 PM EST | |||
| 16.00 | 4.50 | 4.80 | % | 0 | 0 | 1.28 | -0.95 | 0.05 | 0.00 | 5/28/2025 2:59:04 PM EST |