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   0.526 1.609 16.84 -0.10

 
2019-09-20 - Calls 2019-09-20 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
AMRN 1.17 1.51 1.39 0.00 20 202  S   15.5 AMRN 0.00 0.07 0.02 0.00 10 3211  S  
AMRN 0.66 1.04 0.92 0.00 322 2907  S   16 AMRN 0.00 0.04 0.01 0.00 123 14461  S  
AMRN 0.30 0.49 0.46 0.00 234 1188  S   16.5 AMRN 0.00 0.11 0.01 0.00 0 2014  S  
AMRN 0.01 0.12 0.01 0.00 3911 10455  S   17 AMRN 0.10 0.25 0.13 0.00 1427 3182  S  
AMRN 0.00 0.05 0.02 0.00 282 3062  S   17.5 AMRN 0.45 0.81 0.66 0.00 15 256  S  
AMRN 0.00 0.01 0.01 0.00 135 8828  S   18 AMRN 1.10 1.30 1.15 0.00 35 2300  S  
 
2019-09-27 - Calls 2019-09-27 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
AMRN 1.28 1.68 1.55 2.11 0 33  Q   15.5 AMRN 0.03 0.12 0.11 0.76 0 342  Q  
AMRN 1.00 1.04 1.00 1.82 97 570  Q   16 AMRN 0.15 0.19 0.16 0.97 168 1057  Q  
AMRN 0.65 0.70 0.72 1.55 65 169  Q   16.5 AMRN 0.30 0.33 0.28 1.20 215 297  Q  
AMRN 0.37 0.41 0.41 1.32 483 791  Q   17 AMRN 0.53 0.57 0.56 1.47 467 1307  Q  
AMRN 0.19 0.25 0.23 1.11 692 522  Q   17.5 AMRN 0.84 0.92 0.87 1.76 53 76  Q  
AMRN 0.10 0.15 0.13 0.93 332 377  Q   18 AMRN 0.96 1.51 1.28 2.08 22 11  Q  
 
2019-10-04 - Calls 2019-10-04 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
AMRN 1.49 1.76 1.60 2.72 14 33  W   15.5 AMRN 0.20 0.27 0.22 1.33 30 71  W  
AMRN 1.14 1.21 1.40 2.45 1 270  W   16 AMRN 0.31 0.36 0.33 1.57 10 233  W  
AMRN 0.82 0.95 0.89 2.21 5 40  W   16.5 AMRN 0.49 0.55 0.50 1.82 45 31  W  
AMRN 0.57 0.63 0.62 1.98 31 67  W   17 AMRN 0.72 0.82 0.69 2.09 10 85  W  
AMRN 0.36 0.43 0.41 1.78 85 409  W   17.5 AMRN 1.01 1.09 1.00 2.39 0 93  W  
AMRN 0.21 0.30 0.29 1.59 1229 379  W   18 AMRN 1.39 1.45 1.32 2.70 0 81  W  
 
2019-10-11 - Calls 2019-10-11 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
AMRN 1.69 1.81 1.96 3.20 3 88  W   15.5 AMRN 0.34 0.45 0.32 1.75 127 30  W  
AMRN 1.32 1.48 1.60 2.95 3 28  W   16 AMRN 0.49 0.61 0.51 2.00 381 137  W  
AMRN 1.03 1.17 1.26 2.71 1 42  W   16.5 AMRN 0.67 0.80 0.68 2.26 3 72  W  
AMRN 0.77 0.90 0.81 2.50 40 43  W   17 AMRN 0.92 0.99 0.99 2.54 0 229  W  
AMRN 0.56 0.67 0.88 2.29 0 77  W   17.5 AMRN 1.21 1.38 1.16 2.83 0 70  W  
AMRN 0.40 0.49 0.44 2.11 10 123  W   18 AMRN 1.51 1.62 1.55 3.14 11 40  W  
 
2019-10-18 - Calls 2019-10-18 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
AMRN 1.50 1.59 1.51 3.38 105 13450  S   16 AMRN 0.57 0.71 0.61 2.34 100 2861  S  
AMRN 0.85 1.02 0.95 2.94 3043 2899  S   17 AMRN 1.01 1.08 1.03 2.89 6175 905  S  
AMRN 0.43 0.60 0.53 2.55 171 6100  S   18 AMRN 1.57 1.78 1.66 3.49 24 1256  S  
 
2019-10-25 - Calls 2019-10-25 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
AMRN 1.80 2.29 2.00 4.00 4 10  W   15.5 AMRN 0.45 0.83 0.00 2.35 0 0  W  
AMRN 1.47 1.95 1.78 3.76 0 24  W   16 AMRN 0.61 1.00 1.24 2.61 0 2  W  
AMRN 1.17 1.64 1.68 3.55 0 59  W   16.5 AMRN 0.79 1.21 1.16 2.88 0 59  W  
AMRN 0.91 1.36 1.10 3.34 6 83  W   17 AMRN 1.01 1.44 1.20 3.16 22 202  W  
AMRN 0.67 1.12 0.95 3.14 10 30  W   17.5 AMRN 1.26 1.72 1.38 3.46 2 12  W  
AMRN 0.47 0.92 0.75 2.96 1 30  W   18 AMRN 1.57 2.04 0.00 3.76 0 0  W  
 
2019-11-01 - Calls 2019-11-01 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
AMRN 2.08 2.85 0.00 4.35 0 0  W   15.5 AMRN 0.68 1.49 0.00 2.57 0 0  W  
AMRN 1.72 2.61 0.00 4.13 0 0  W   16 AMRN 0.86 1.20 1.50 2.83 0 3  W  
AMRN 1.43 2.27 1.60 3.91 1 47  W   16.5 AMRN 1.05 1.84 0.00 3.10 0 0  W  
AMRN 1.23 2.04 1.48 3.71 0 13  W   17 AMRN 1.28 1.60 1.54 3.38 0 21  W  
AMRN 0.99 1.81 0.00 3.52 0 0  W   17.5 AMRN 1.55 2.36 1.95 3.68 0 1  W  
AMRN 0.79 1.58 1.00 3.33 0 105  W   18 AMRN 1.84 2.69 2.06 3.98 0 11  W  
 
2019-11-15 - Calls 2019-11-15 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
AMRN 2.66 3.05 3.05 4.81 10 1000  S   16 AMRN 1.65 2.09 2.00 3.15 0 3831  S  
AMRN 2.30 2.70 2.40 4.40 32 831  S   17 AMRN 2.16 2.53 2.40 3.70 15 446  S  
AMRN 1.80 2.25 1.90 4.04 106 949  S   18 AMRN 2.84 3.30 2.94 4.28 0 116  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.