Optionistics
Option Calculators and Stock Screeners
Symbol Lookup
HOT SHEET REGISTER FAQs CONTACT US RSS

Option Chains For AMRN Report Date:

Select Option Chain
Symbol 
Chain Type 
Non-Standard 
 Show Greeks
Filter Criteria
STRIKE RANGE
EXPIRATION
VOLUME
Report Options
    
 
 
 
    

Symbol Name Implied Vol Historical Vol Price Change
AMRN AMARIN CORP PLC ADS   0.733 0.606 19.91 -0.15

 
2020-01-17 - Calls 2020-01-17 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
AMRN 1.22 1.58 1.41 0.00 95 316  S   18.5 AMRN 0.00 0.01 0.01 0.00 9 1094  S  
AMRN 0.82 1.12 0.91 0.00 2164 13824  S   19 AMRN 0.00 0.03 0.01 0.00 168 14624  S  
AMRN 0.37 0.45 0.39 0.00 1266 1727  S   19.5 AMRN 0.00 0.14 0.00 0.00 114 1393  S  
AMRN 0.00 0.01 0.01 0.00 9193 34168  S   20 AMRN 0.07 0.08 0.07 0.00 3657 10653  S  
AMRN 0.00 0.01 0.01 0.00 965 2378  S   20.5 AMRN 0.54 0.67 0.61 0.00 220 719  S  
AMRN 0.00 0.01 0.01 0.00 460 11237  S   21 AMRN 1.04 1.27 1.10 0.00 136 1343  S  
 
2020-01-24 - Calls 2020-01-24 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
AMRN 1.48 1.93 1.58 1.55 5 106  W   18.5 AMRN 0.13 0.20 0.14 0.14 98 1388  W  
AMRN 1.13 1.21 1.13 1.17 23 576  W   19 AMRN 0.24 0.26 0.25 0.25 1101 628  W  
AMRN 0.79 0.87 0.81 0.84 54 560  W   19.5 AMRN 0.37 0.41 0.40 0.42 372 786  W  
AMRN 0.53 0.56 0.55 0.58 1179 1592  W   20 AMRN 0.61 0.68 0.63 0.66 755 3645  W  
AMRN 0.35 0.38 0.36 0.38 416 531  W   20.5 AMRN 0.93 0.98 1.00 0.96 119 318  W  
AMRN 0.23 0.27 0.26 0.23 721 779  W   21 AMRN 1.29 1.36 1.44 1.32 59 251  W  
 
2020-01-31 - Calls 2020-01-31 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
AMRN 1.81 1.89 2.13 1.78 0 38  W   18.5 AMRN 0.40 0.44 0.42 0.33 305 259  W  
AMRN 1.47 1.56 1.51 1.44 1154 354  W   19 AMRN 0.55 0.60 0.60 0.49 125 678  W  
AMRN 1.17 1.25 1.39 1.14 12 47  W   19.5 AMRN 0.75 0.81 0.80 0.69 168 58  W  
AMRN 0.92 1.00 0.94 0.88 657 451  W   20 AMRN 0.96 1.06 1.02 0.93 106 244  W  
AMRN 0.72 0.78 0.74 0.67 23 138  W   20.5 AMRN 1.28 1.35 1.38 1.22 3 122  W  
AMRN 0.50 0.61 0.57 0.50 342 3524  W   21 AMRN 1.59 1.69 1.71 1.55 14 69  W  
 
2020-02-07 - Calls 2020-02-07 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
AMRN 2.04 2.28 2.08 1.99 1 2  W   18.5 AMRN 0.63 0.68 0.70 0.49 11 23  W  
AMRN 1.72 1.83 1.75 1.67 7 34  W   19 AMRN 0.82 0.89 0.89 0.67 34 63  W  
AMRN 1.47 1.72 1.59 1.38 9 79  W   19.5 AMRN 1.05 1.10 1.07 0.88 514 2752  W  
AMRN 1.24 1.32 1.25 1.13 72 250  W   20 AMRN 1.31 1.39 1.41 1.12 77 49  W  
AMRN 1.04 1.09 1.06 0.91 27 54  W   20.5 AMRN 1.46 1.70 1.68 1.40 10 16  W  
AMRN 0.87 0.94 0.88 0.72 49 161  W   21 AMRN 1.91 2.02 2.00 1.72 0 4  W  
 
2020-02-14 - Calls 2020-02-14 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
AMRN 2.01 2.73 2.50 2.19 25 26  W   18.5 AMRN 0.59 1.20 1.30 0.62 0 35  W  
AMRN 1.76 2.39 2.20 1.88 2 85  W   19 AMRN 0.73 1.47 1.10 0.81 34 37  W  
AMRN 1.55 2.13 1.84 1.59 0 6  W   19.5 AMRN 0.93 1.79 1.40 1.02 0 11  W  
AMRN 1.25 1.91 1.65 1.34 3 1569  W   20 AMRN 1.27 1.90 1.64 1.27 0 157  W  
AMRN 1.00 1.72 1.50 1.12 2 19  W   20.5 AMRN 1.52 2.30 1.88 1.54 0 5  W  
AMRN 1.00 1.49 1.16 0.93 6 16  W   21 AMRN 1.86 2.58 0.00 1.84 0 0  W  
 
2020-02-21 - Calls 2020-02-21 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
AMRN 2.32 2.54 2.30 2.08 332 1731  S   19 AMRN 1.38 1.45 1.40 0.92 399 1246  S  
AMRN 1.85 1.90 1.87 1.55 2572 7653  S   20 AMRN 1.87 2.06 1.89 1.37 201 1761  S  
AMRN 1.30 1.55 1.43 1.12 282 22950  S   21 AMRN 2.36 2.65 2.49 1.94 71 641  S  
 
2020-02-28 - Calls 2020-02-28 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
AMRN 2.64 3.35 2.80 2.58 0 1  W   18.5 AMRN 1.13 1.99 0.00 0.81 0 0  W  
AMRN 2.33 3.00 2.81 2.28 0 37  W   19 AMRN 1.35 2.18 1.82 1.00 10 43  W  
AMRN 2.07 2.86 2.38 2.00 0 5  W   19.5 AMRN 1.59 2.48 2.39 1.22 0 11  W  
AMRN 1.89 2.63 2.25 1.75 5 4  W   20 AMRN 1.81 2.73 0.00 1.45 0 0  W  
AMRN 1.57 2.37 0.00 1.52 0 5  W   20.5 AMRN 2.07 2.92 0.00 1.72 0 0  W  
AMRN 1.60 2.27 2.00 1.32 5 14  W   21 AMRN 2.43 3.00 2.50 2.00 0 12  W  
 
2020-03-20 - Calls 2020-03-20 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
AMRN 3.30 3.50 3.41 2.88 336 1476  S   19 AMRN 2.31 2.63 2.40 1.15 114 3321  S  
AMRN 2.85 3.00 2.98 2.35 226 10739  S   20 AMRN 2.87 2.98 2.98 1.57 63 1734  S  
AMRN 2.50 2.73 2.60 1.90 28 6273  S   21 AMRN 3.45 3.85 3.56 2.08 23 763  S  



Data Provided by HistoricalOptionData.com
Optionistics is not a registered investment advisor or broker-dealer. We do not make recommendations as to particular securities or derivative instruments, and do not advocate the purchase or sale of any security or investment by you or any other individual. By continuing to use this site, you agree to read and abide by the full disclaimer.