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   0.802 1.419 7 -0.05

 
2020-08-07 - Calls 2020-08-07 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
AMRN 1.39 1.60 1.47 0.00 4 81  W   5.5 AMRN 0.00 0.01 0.01 0.00 0 154  W  
AMRN 0.90 1.05 1.01 0.00 34 326  W   6 AMRN 0.00 0.01 0.01 0.00 126 622  W  
AMRN 0.50 0.59 0.50 0.00 148 1225  W   6.5 AMRN 0.00 0.01 0.01 0.00 82 632  W  
AMRN 0.01 0.08 0.01 0.00 5339 6348  W   7 AMRN 0.02 0.05 0.02 0.00 366 379  W  
AMRN 0.00 0.01 0.01 0.00 8064 4459  W   7.5 AMRN 0.45 0.57 0.48 0.00 5 79  W  
AMRN 0.00 0.01 0.01 0.00 383 3891  W   8 AMRN 0.90 1.05 0.99 0.00 2 7  W  
AMRN 0.00 0.01 0.01 0.00 0 961  W   8.5 AMRN 1.39 1.63 1.49 0.00 3 3  W  
 
2020-08-14 - Calls 2020-08-14 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
AMRN 1.44 1.64 1.75 1.55 0 3  W   5.5 AMRN 0.00 2.08 0.01 0.05 0 2  W  
AMRN 0.95 1.05 0.97 1.13 55 228  W   6 AMRN 0.00 0.09 0.07 0.13 6 123  W  
AMRN 0.52 0.60 0.51 0.78 29 337  W   6.5 AMRN 0.02 0.07 0.08 0.28 100 357  W  
AMRN 0.17 0.25 0.19 0.51 711 1331  W   7 AMRN 0.17 0.33 0.23 0.51 82 43  W  
AMRN 0.09 0.10 0.09 0.31 1237 1834  W   7.5 AMRN 0.50 0.65 0.55 0.81 6 137  W  
AMRN 0.03 0.04 0.04 0.18 2261 1582  W   8 AMRN 0.92 1.10 1.05 1.18 0 14  W  
AMRN 0.03 0.08 0.03 0.10 221 252  W   8.5 AMRN 0.98 2.16 0.00 1.60 0 0  W  
 
2020-08-21 - Calls 2020-08-21 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
AMRN 1.37 1.61 0.00 1.67 0 0  S   5.5 AMRN 0.00 0.11 0.16 0.17 0 14  S  
AMRN 0.99 1.14 1.06 1.30 11 833  S   6 AMRN 0.05 0.11 0.09 0.30 566 3620  S  
AMRN 0.58 0.74 0.80 1.00 10 243  S   6.5 AMRN 0.13 0.27 0.14 0.50 7 87  S  
AMRN 0.30 0.35 0.34 0.75 331 6119  S   7 AMRN 0.31 0.35 0.34 0.75 29 11218  S  
AMRN 0.13 0.18 0.15 0.55 777 1205  S   7.5 AMRN 0.60 0.73 0.68 1.05 54 60  S  
AMRN 0.06 0.12 0.10 0.40 368 6600  S   8 AMRN 0.99 1.19 1.31 1.39 0 57  S  
AMRN 0.02 0.10 0.06 0.28 113 237  S   8.5 AMRN 1.41 1.68 0.00 1.78 0 0  S  
 
2020-08-28 - Calls 2020-08-28 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
AMRN 1.41 1.68 1.69 1.78 0 9  W   5.5 AMRN 0.00 0.46 0.00 0.28 0 68  W  
AMRN 0.96 1.32 1.25 1.45 0 19  W   6 AMRN 0.03 0.23 0.00 0.45 0 0  W  
AMRN 0.67 0.80 0.63 1.16 0 143  W   6.5 AMRN 0.14 0.39 0.19 0.66 0 118  W  
AMRN 0.43 0.49 0.45 0.92 83 523  W   7 AMRN 0.38 0.53 0.34 0.92 0 186  W  
AMRN 0.20 0.35 0.30 0.73 136 175  W   7.5 AMRN 0.65 0.99 0.67 1.23 0 1  W  
AMRN 0.13 0.22 0.16 0.57 50 325  W   8 AMRN 1.02 1.81 1.07 1.57 0 5  W  
AMRN 0.04 0.22 0.12 0.44 0 43  W   8.5 AMRN 1.10 2.06 1.63 1.94 0 1  W  
 
2020-09-04 - Calls 2020-09-04 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
AMRN 1.66 2.10 0.00 1.89 0 0  W   5.5 AMRN 0.22 0.45 0.70 0.38 0 4  W  
AMRN 1.35 1.74 1.04 1.57 0 9  W   6 AMRN 0.38 0.76 0.46 0.57 10 25  W  
AMRN 1.09 1.45 1.32 1.30 1 150  W   6.5 AMRN 0.60 1.00 0.68 0.80 43 86  W  
AMRN 0.84 1.22 0.95 1.07 264 1906  W   7 AMRN 0.85 1.21 0.90 1.07 34 23  W  
AMRN 0.65 0.92 0.78 0.88 187 288  W   7.5 AMRN 1.13 1.56 1.28 1.37 51 132  W  
AMRN 0.45 0.84 0.58 0.72 235 198  W   8 AMRN 1.50 1.90 1.86 1.71 0 62  W  
AMRN 0.34 0.53 0.48 0.58 92 267  W   8.5 AMRN 1.84 2.22 0.00 2.08 0 0  W  
 
2020-09-11 - Calls 2020-09-11 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
AMRN 1.74 2.13 0.00 1.98 0 0  W   5.5 AMRN 0.17 0.60 0.35 0.48 0 105  W  
AMRN 1.38 1.92 1.40 1.69 0 251  W   6 AMRN 0.44 0.78 0.53 0.68 10 0  W  
AMRN 1.17 1.52 1.28 1.43 6 6  W   6.5 AMRN 0.56 1.04 1.14 0.92 0 20  W  
AMRN 0.82 1.25 1.23 1.20 1 253  W   7 AMRN 0.85 1.30 1.00 1.20 13 21  W  
AMRN 0.70 1.10 0.81 1.01 0 21  W   7.5 AMRN 1.13 1.56 0.00 1.50 0 0  W  
AMRN 0.45 0.93 0.66 0.85 35 11  W   8 AMRN 1.46 1.94 0.00 1.84 0 0  W  
AMRN 0.37 0.76 0.63 0.71 1 69  W   8.5 AMRN 1.84 2.29 0.00 2.20 0 0  W  
 
2020-09-18 - Calls 2020-09-18 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
AMRN 1.44 1.64 1.66 1.79 21 813  S   6 AMRN 0.52 0.62 0.60 0.78 311 28674  S  
AMRN 1.05 1.18 1.12 1.32 234 29998  S   7 AMRN 0.96 1.19 1.10 1.31 72 1561  S  
AMRN 0.76 0.81 0.80 0.97 273 5938  S   8 AMRN 1.54 1.83 1.89 1.96 0 1674  S  
 
2020-09-25 - Calls 2020-09-25 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
AMRN 1.83 2.16 0.00 2.16 0 0  W   5.5 AMRN 0.36 0.55 0.00 0.65 0 0  W  
AMRN 1.46 1.83 0.00 1.88 0 0  W   6 AMRN 0.55 0.74 0.00 0.87 0 0  W  
AMRN 1.26 1.56 0.00 1.64 0 0  W   6.5 AMRN 0.73 0.99 0.00 1.13 0 0  W  
AMRN 0.93 1.27 0.00 1.43 0 0  W   7 AMRN 1.04 1.29 0.00 1.41 0 0  W  
AMRN 0.77 1.06 0.00 1.24 0 0  W   7.5 AMRN 1.28 1.59 0.00 1.73 0 0  W  
AMRN 0.58 0.89 0.00 1.08 0 0  W   8 AMRN 1.61 1.88 0.00 2.06 0 0  W  
AMRN 0.53 0.74 0.00 0.94 0 0  W   8.5 AMRN 2.00 2.28 0.00 2.42 0 0  W  
 
2020-10-16 - Calls 2020-10-16 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
AMRN 1.67 2.00 1.97 2.13 0 68  S   6 AMRN 0.66 0.92 0.84 1.11 8 65  S  
AMRN 1.19 1.53 1.47 1.71 61 250  S   7 AMRN 1.17 1.52 1.28 1.68 62 46  S  
AMRN 0.96 1.16 0.94 1.37 30 308  S   8 AMRN 1.91 2.14 2.26 2.34 0 10  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.