Options Chain for AMARIN CORP PLC SPONSORED ADR (AMRN) - $13.48 as of 9/22/2026 8:04:50 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 | 11.60 | 14.10 | 12.85 | % | 12.85 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 9/21/2026 3:59:55 PM EST | |||
| 2.00 | 10.60 | 13.10 | 11.85 | % | 5.92 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 9/21/2026 3:59:55 PM EST | |||
| 3.00 | 9.00 | 12.00 | 10.50 | % | 3.50 | 0 | 0 | 8.60 | 1.00 | 0.00 | 0.00 | 9/21/2026 3:59:55 PM EST | |||
| 4.00 | 8.00 | 11.10 | 9.55 | % | 2.39 | 0 | 0 | 7.01 | 1.00 | 0.00 | 0.00 | 9/21/2026 3:59:55 PM EST | |||
| 5.00 | 7.00 | 9.90 | 8.45 | % | 1.69 | 0 | 0 | 5.39 | 1.00 | 0.00 | 0.00 | 9/21/2026 3:59:55 PM EST | |||
| 6.00 | 6.00 | 9.10 | 7.55 | % | 1.26 | 0 | 0 | 4.86 | 1.00 | 0.00 | 0.00 | 9/21/2026 3:59:55 PM EST | |||
| 7.00 | 5.00 | 8.10 | 6.55 | % | 0.94 | 0 | 0 | 4.14 | 1.00 | 0.00 | 0.00 | 9/21/2026 3:59:55 PM EST | |||
| 8.00 | 4.70 | 7.50 | 6.10 | % | 0.76 | 0 | 0 | 4.02 | 1.00 | 0.00 | 0.00 | 9/21/2026 3:59:55 PM EST | |||
| 9.00 | 3.90 | 5.80 | 4.85 | % | 0.54 | 0 | 0 | 2.35 | 1.00 | 0.01 | 0.00 | 9/21/2026 3:59:55 PM EST | |||
| 10.00 | 2.50 | 4.90 | 3.70 | % | 0.37 | 0 | 0 | 1.96 | 0.97 | 0.03 | 0.00 | 9/21/2026 3:59:55 PM EST | |||
| 11.00 | 2.10 | 4.80 | 3.45 | % | 0.31 | 0 | 0 | 1.59 | 0.92 | 0.07 | -0.01 | 9/21/2026 3:59:55 PM EST | |||
| 12.00 | 1.00 | 2.90 | 1.95 | 2.32 | 0.00 | 0.00% | 0.16 | 0 | 7 | 1.41 | 0.80 | 0.13 | -0.01 | 9/3/2026 | 9/21/2026 3:59:55 PM EST |
| 13.00 | 0.80 | 2.15 | 1.48 | 1.90 | 0.00 | 0.00% | 0.11 | 0 | 2 | 0.83 | 0.64 | 0.18 | -0.02 | 9/8/2026 | 9/21/2026 3:59:55 PM EST |
| 14.00 | 0.40 | 0.60 | 0.50 | 0.70 | 0.00 | 0.00% | 0.04 | 0 | 15 | 0.47 | 0.46 | 0.18 | -0.02 | 9/21/2026 | 9/21/2026 3:59:55 PM EST |
| 15.00 | 0.00 | 0.35 | 0.18 | 0.35 | 0.00 | 0.00% | 0.01 | 0 | 148 | 0.61 | 0.30 | 0.15 | -0.02 | 9/21/2026 | 9/21/2026 3:59:55 PM EST |
| 16.00 | 0.00 | 0.25 | 0.13 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 79 | 0.69 | 0.19 | 0.12 | -0.01 | 9/18/2026 | 9/21/2026 3:59:55 PM EST |
| 17.00 | 0.00 | 0.95 | 0.48 | 0.65 | 0.00 | 0.00% | 0.03 | 0 | 18 | 1.45 | 0.10 | 0.08 | -0.01 | 8/26/2026 | 9/21/2026 3:59:55 PM EST |
| 18.00 | 0.00 | 0.35 | 0.18 | % | 0.01 | 0 | 0 | 1.08 | 0.06 | 0.05 | -0.01 | 9/21/2026 3:59:55 PM EST | |||
| 19.00 | 0.00 | 0.95 | 0.48 | % | 0.03 | 0 | 0 | 1.75 | 0.03 | 0.02 | 0.00 | 9/21/2026 3:59:55 PM EST | |||
| 20.00 | 0.00 | 0.20 | 0.10 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 54 | 0.97 | 0.02 | 0.02 | 0.00 | 9/21/2026 | 9/21/2026 3:59:55 PM EST |
| 21.00 | 0.00 | 0.95 | 0.48 | % | 0.02 | 0 | 0 | 1.99 | 0.01 | 0.01 | 0.00 | 9/21/2026 3:59:55 PM EST | |||
| 22.00 | 0.00 | 0.95 | 0.48 | % | 0.02 | 0 | 0 | 2.10 | 0.00 | 0.00 | 0.00 | 9/21/2026 3:59:55 PM EST | |||
| 23.00 | 0.00 | 0.95 | 0.48 | % | 0.02 | 0 | 0 | 2.20 | 0.00 | 0.00 | 0.00 | 9/21/2026 3:59:55 PM EST | |||
| 24.00 | 0.00 | 0.95 | 0.48 | % | 0.02 | 0 | 0 | 2.30 | 0.00 | 0.00 | 0.00 | 9/21/2026 3:59:55 PM EST | |||
| 25.00 | 0.00 | 0.05 | 0.03 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 4 | 1.19 | 0.00 | 0.00 | 0.00 | 8/6/2026 | 9/21/2026 3:59:55 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 | 9/21/2026 3:59:55 PM EST | |||
| 2.00 | 0.00 | 0.05 | 0.03 | % | 0.01 | 0 | 0 | 3.82 | 0.00 | 0.00 | 0.00 | 9/21/2026 3:59:55 PM EST | |||
| 3.00 | 0.00 | 0.75 | 0.38 | % | 0.13 | 0 | 0 | 6.02 | 0.00 | 0.00 | 0.00 | 9/21/2026 3:59:55 PM EST | |||
| 4.00 | 0.00 | 0.75 | 0.38 | % | 0.10 | 0 | 0 | 4.87 | 0.00 | 0.00 | 0.00 | 9/21/2026 3:59:55 PM EST | |||
| 5.00 | 0.00 | 0.75 | 0.38 | % | 0.08 | 0 | 0 | 4.06 | 0.00 | 0.00 | 0.00 | 9/21/2026 3:59:55 PM EST | |||
| 6.00 | 0.00 | 0.75 | 0.38 | % | 0.06 | 0 | 0 | 3.42 | 0.00 | 0.00 | 0.00 | 9/21/2026 3:59:55 PM EST | |||
| 7.00 | 0.00 | 0.75 | 0.38 | % | 0.05 | 0 | 0 | 2.89 | 0.00 | 0.00 | 0.00 | 9/21/2026 3:59:55 PM EST | |||
| 8.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 1.15 | 0.00 | 0.00 | 0.00 | 9/21/2026 3:59:55 PM EST | |||
| 9.00 | 0.00 | 0.75 | 0.38 | % | 0.04 | 0 | 0 | 2.05 | 0.00 | 0.01 | 0.00 | 9/21/2026 3:59:55 PM EST | |||
| 10.00 | 0.00 | 0.25 | 0.13 | % | 0.01 | 0 | 0 | 1.09 | -0.03 | 0.03 | 0.00 | 9/21/2026 3:59:55 PM EST | |||
| 11.00 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 1.36 | -0.08 | 0.07 | -0.01 | 9/21/2026 3:59:55 PM EST | |||
| 12.00 | 0.00 | 0.60 | 0.30 | 0.40 | 0.00 | 0.00% | 0.02 | 0 | 62 | 0.91 | -0.20 | 0.13 | -0.01 | 9/9/2026 | 9/21/2026 3:59:55 PM EST |
| 13.00 | 0.35 | 0.85 | 0.60 | 0.60 | 0.00 | 0.00% | 0.05 | 0 | 352 | 0.62 | -0.36 | 0.18 | -0.02 | 9/21/2026 | 9/21/2026 3:59:55 PM EST |
| 14.00 | 0.60 | 1.75 | 1.18 | 1.10 | 0.00 | 0.00% | 0.08 | 0 | 16 | 0.65 | -0.54 | 0.18 | -0.02 | 9/16/2026 | 9/21/2026 3:59:55 PM EST |
| 15.00 | 0.50 | 2.40 | 1.45 | % | 0.10 | 0 | 0 | 0.89 | -0.70 | 0.15 | -0.02 | 9/21/2026 3:59:55 PM EST | |||
| 16.00 | 1.80 | 3.40 | 2.60 | % | 0.16 | 0 | 0 | 1.24 | -0.81 | 0.12 | -0.01 | 9/21/2026 3:59:55 PM EST | |||
| 17.00 | 2.50 | 4.30 | 3.40 | % | 0.20 | 0 | 0 | 1.34 | -0.90 | 0.08 | -0.01 | 9/21/2026 3:59:55 PM EST | |||
| 18.00 | 3.50 | 5.10 | 4.30 | % | 0.24 | 0 | 0 | 1.32 | -0.94 | 0.05 | -0.01 | 9/21/2026 3:59:55 PM EST | |||
| 19.00 | 4.50 | 6.10 | 5.30 | % | 0.28 | 0 | 0 | 1.46 | -0.97 | 0.02 | 0.00 | 9/21/2026 3:59:55 PM EST | |||
| 20.00 | 5.30 | 7.00 | 6.15 | % | 0.31 | 0 | 0 | 1.48 | -0.98 | 0.02 | 0.00 | 9/21/2026 3:59:55 PM EST | |||
| 21.00 | 6.20 | 8.10 | 7.15 | % | 0.34 | 0 | 0 | 1.69 | -0.99 | 0.01 | 0.00 | 9/21/2026 3:59:55 PM EST | |||
| 22.00 | 7.50 | 8.90 | 8.20 | % | 0.37 | 0 | 0 | 1.58 | -1.00 | 0.00 | 0.00 | 9/21/2026 3:59:55 PM EST | |||
| 23.00 | 8.20 | 10.10 | 9.15 | % | 0.40 | 0 | 0 | 1.89 | -1.00 | 0.00 | 0.00 | 9/21/2026 3:59:55 PM EST | |||
| 24.00 | 9.20 | 11.10 | 10.15 | % | 0.42 | 0 | 0 | 1.99 | -1.00 | 0.00 | 0.00 | 9/21/2026 3:59:55 PM EST | |||
| 25.00 | 10.10 | 12.40 | 11.25 | % | 0.45 | 0 | 0 | 2.36 | -1.00 | 0.00 | 0.00 | 9/21/2026 3:59:55 PM EST |