Options Chain for AMKOR TECHNOLOGY INC COM (AMKR) - $34.92 as of 11/26/2025 8:03:24 PM 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 | 33.10 | 35.20 | 34.15 | 22.58 | 0.00 | 0.00% | 34.15 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 9/2/2025 | 11/26/2025 3:59:50 PM EST |
| 2.00 | 31.90 | 34.20 | 33.05 | % | 16.52 | 0 | 0 | 8.85 | 1.00 | 0.00 | 0.00 | 11/26/2025 3:59:50 PM EST | |||
| 3.00 | 30.90 | 33.20 | 32.05 | % | 10.68 | 0 | 0 | 6.67 | 1.00 | 0.00 | 0.00 | 11/26/2025 3:59:50 PM EST | |||
| 4.00 | 29.90 | 32.20 | 31.05 | % | 7.76 | 0 | 0 | 5.59 | 1.00 | 0.00 | 0.00 | 11/26/2025 3:59:50 PM EST | |||
| 5.00 | 28.90 | 31.20 | 30.05 | % | 6.01 | 0 | 0 | 4.87 | 1.00 | 0.00 | 0.00 | 11/26/2025 3:59:50 PM EST | |||
| 6.00 | 27.90 | 30.20 | 29.05 | % | 4.84 | 0 | 0 | 4.35 | 1.00 | 0.00 | 0.00 | 11/26/2025 3:59:50 PM EST | |||
| 7.00 | 26.90 | 29.20 | 28.05 | % | 4.01 | 0 | 0 | 3.93 | 1.00 | 0.00 | 0.00 | 11/26/2025 3:59:50 PM EST | |||
| 8.00 | 25.90 | 28.20 | 27.05 | % | 3.38 | 0 | 0 | 3.59 | 1.00 | 0.00 | 0.00 | 11/26/2025 3:59:50 PM EST | |||
| 9.00 | 24.90 | 27.20 | 26.05 | % | 2.89 | 0 | 0 | 3.30 | 1.00 | 0.00 | 0.00 | 11/26/2025 3:59:50 PM EST | |||
| 10.00 | 23.90 | 26.20 | 25.05 | 6.50 | 0.00 | 0.00% | 2.50 | 0 | 2 | 3.05 | 1.00 | 0.00 | 0.00 | 4/21/2025 | 11/26/2025 3:59:50 PM EST |
| 11.00 | 22.90 | 25.20 | 24.05 | 25.11 | 0.00 | 0.00% | 2.19 | 0 | 1 | 2.83 | 1.00 | 0.00 | 0.00 | 11/6/2025 | 11/26/2025 3:59:50 PM EST |
| 12.00 | 21.90 | 24.20 | 23.05 | % | 1.92 | 0 | 0 | 2.63 | 1.00 | 0.00 | 0.00 | 11/26/2025 3:59:50 PM EST | |||
| 13.00 | 20.90 | 22.30 | 21.60 | 17.15 | 0.00 | 0.00% | 1.66 | 0 | 2 | 1.76 | 1.00 | 0.00 | 0.00 | 9/23/2025 | 11/26/2025 3:59:50 PM EST |
| 14.59 | 19.30 | 21.70 | 20.50 | 11.50 | 0.00 | 0.00% | 1.41 | 0 | 11 | 2.24 | 1.00 | 0.00 | 0.00 | 7/29/2025 | 11/26/2025 3:59:50 PM EST |
| 16.00 | 17.80 | 19.40 | 18.60 | 8.60 | 0.00 | 0.00% | 1.16 | 0 | 7 | 1.49 | 1.00 | 0.00 | 0.00 | 8/27/2025 | 11/26/2025 3:59:50 PM EST |
| 17.00 | 16.70 | 18.70 | 17.70 | 4.82 | 0.00 | 0.00% | 1.04 | 0 | 7 | 1.59 | 1.00 | 0.00 | 0.00 | 6/23/2025 | 11/26/2025 3:59:50 PM EST |
| 18.00 | 15.40 | 18.50 | 16.95 | 14.15 | 0.00 | 0.00% | 0.94 | 0 | 16 | 1.88 | 0.99 | 0.00 | 0.00 | 11/21/2025 | 11/26/2025 3:59:50 PM EST |
| 19.59 | 14.00 | 15.90 | 14.95 | 11.30 | 0.00 | 0.00% | 0.76 | 0 | 9 | 1.20 | 0.99 | 0.00 | 0.00 | 10/8/2025 | 11/26/2025 3:59:50 PM EST |
| 21.00 | 13.80 | 14.50 | 14.15 | 11.40 | 0.00 | 0.00% | 0.67 | 0 | 110 | 1.08 | 0.98 | 0.00 | -0.01 | 11/21/2025 | 11/26/2025 3:59:50 PM EST |
| 22.59 | 12.30 | 13.00 | 12.65 | 8.30 | 0.00 | 0.00% | 0.56 | 0 | 213 | 0.99 | 0.97 | 0.01 | -0.01 | 10/14/2025 | 11/26/2025 3:59:50 PM EST |
| 24.59 | 9.10 | 10.80 | 9.95 | 6.50 | 0.00 | 0.00% | 0.40 | 0 | 237 | 0.74 | 0.94 | 0.01 | -0.01 | 11/20/2025 | 11/26/2025 3:59:50 PM EST |
| 26.00 | 9.00 | 9.70 | 9.35 | 7.56 | 0.00 | 0.00% | 0.36 | 0 | 518 | 0.77 | 0.92 | 0.02 | -0.02 | 11/25/2025 | 11/26/2025 3:59:50 PM EST |
| 27.00 | 8.10 | 8.80 | 8.45 | 6.90 | 0.00 | 0.00% | 0.31 | 0 | 102 | 0.54 | 0.89 | 0.02 | -0.02 | 11/24/2025 | 11/26/2025 3:59:50 PM EST |
| 28.00 | 7.20 | 8.00 | 7.60 | 7.63 | +2.33 | +43.97% | 0.27 | 1 | 183 | 0.55 | 0.86 | 0.03 | -0.02 | 11/26/2025 | 11/26/2025 3:59:50 PM EST |
| 29.59 | 6.00 | 6.60 | 6.30 | 4.75 | 0.00 | 0.00% | 0.21 | 0 | 328 | 0.55 | 0.81 | 0.04 | -0.02 | 11/24/2025 | 11/26/2025 3:59:50 PM EST |
| 31.59 | 4.40 | 5.00 | 4.70 | 4.85 | +1.10 | +29.34% | 0.15 | 24 | 666 | 0.51 | 0.73 | 0.05 | -0.03 | 11/26/2025 | 11/26/2025 3:59:50 PM EST |
| 33.00 | 3.60 | 4.10 | 3.85 | 3.80 | +0.95 | +33.34% | 0.12 | 2 | 143 | 0.52 | 0.66 | 0.05 | -0.03 | 11/26/2025 | 11/26/2025 3:59:50 PM EST |
| 34.59 | 2.65 | 2.85 | 2.75 | 2.80 | +0.55 | +24.45% | 0.08 | 177 | 8,079 | 0.47 | 0.57 | 0.06 | -0.03 | 11/26/2025 | 11/26/2025 3:59:50 PM EST |
| 36.59 | 1.70 | 2.10 | 1.90 | 2.01 | +0.51 | +34.00% | 0.05 | 189 | 1,654 | 0.48 | 0.46 | 0.06 | -0.03 | 11/26/2025 | 11/26/2025 3:59:50 PM EST |
| 38.00 | 1.30 | 1.50 | 1.40 | 1.54 | +0.52 | +50.98% | 0.04 | 25 | 245 | 0.47 | 0.38 | 0.06 | -0.03 | 11/26/2025 | 11/26/2025 3:59:50 PM EST |
| 39.59 | 0.80 | 1.20 | 1.00 | 1.12 | +0.37 | +49.34% | 0.03 | 40 | 1,305 | 0.48 | 0.30 | 0.05 | -0.02 | 11/26/2025 | 11/26/2025 3:59:50 PM EST |
| 41.59 | 0.65 | 0.75 | 0.70 | 0.70 | +0.20 | +40.00% | 0.02 | 304 | 8,659 | 0.50 | 0.22 | 0.04 | -0.02 | 11/26/2025 | 11/26/2025 3:59:50 PM EST |
| 43.00 | 0.35 | 0.70 | 0.53 | 0.50 | +0.08 | +19.05% | 0.01 | 26 | 71 | 0.50 | 0.18 | 0.04 | -0.02 | 11/26/2025 | 11/26/2025 3:59:50 PM EST |
| 44.59 | 0.20 | 0.55 | 0.38 | 0.39 | +0.14 | +56.00% | 0.01 | 50 | 2,140 | 0.50 | 0.14 | 0.03 | -0.02 | 11/26/2025 | 11/26/2025 3:59:50 PM EST |
| 46.00 | 0.15 | 0.40 | 0.28 | 0.30 | +0.05 | +20.00% | 0.01 | 2 | 53 | 0.50 | 0.11 | 0.03 | -0.01 | 11/26/2025 | 11/26/2025 3:59:50 PM EST |
| 47.00 | 0.05 | 0.60 | 0.33 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 96 | 0.53 | 0.09 | 0.02 | -0.01 | 11/24/2025 | 11/26/2025 3:59:50 PM EST |
| 48.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 0.75 | 0.07 | 0.02 | -0.01 | 11/26/2025 3:59:50 PM EST | |||
| 49.00 | 0.00 | 0.75 | 0.38 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.78 | 0.05 | 0.02 | -0.01 | 11/25/2025 | 11/26/2025 3:59:50 PM EST |
| 50.00 | 0.00 | 0.75 | 0.38 | 0.55 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.81 | 0.04 | 0.01 | -0.01 | 11/5/2025 | 11/26/2025 3:59:50 PM EST |
| 55.00 | 0.00 | 0.75 | 0.38 | 0.16 | 0.00 | 0.00% | 0.01 | 0 | 16 | 0.95 | 0.01 | 0.01 | 0.00 | 11/17/2025 | 11/26/2025 3:59:50 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 | 0.70 | 0.35 | % | 0.35 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 11/26/2025 3:59:50 PM EST | |||
| 2.00 | 0.00 | 0.70 | 0.35 | % | 0.17 | 0 | 0 | 6.41 | 0.00 | 0.00 | 0.00 | 11/26/2025 3:59:50 PM EST | |||
| 3.00 | 0.00 | 0.70 | 0.35 | % | 0.12 | 0 | 0 | 5.20 | 0.00 | 0.00 | 0.00 | 11/26/2025 3:59:50 PM EST | |||
| 4.00 | 0.00 | 0.70 | 0.35 | % | 0.09 | 0 | 0 | 4.47 | 0.00 | 0.00 | 0.00 | 11/26/2025 3:59:50 PM EST | |||
| 5.00 | 0.00 | 0.70 | 0.35 | % | 0.07 | 0 | 0 | 3.95 | 0.00 | 0.00 | 0.00 | 11/26/2025 3:59:50 PM EST | |||
| 6.00 | 0.00 | 0.70 | 0.35 | % | 0.06 | 0 | 0 | 3.56 | 0.00 | 0.00 | 0.00 | 11/26/2025 3:59:50 PM EST | |||
| 7.00 | 0.00 | 0.70 | 0.35 | % | 0.05 | 0 | 0 | 3.23 | 0.00 | 0.00 | 0.00 | 11/26/2025 3:59:50 PM EST | |||
| 8.00 | 0.00 | 0.70 | 0.35 | % | 0.04 | 0 | 0 | 2.97 | 0.00 | 0.00 | 0.00 | 11/26/2025 3:59:50 PM EST | |||
| 9.00 | 0.00 | 0.70 | 0.35 | 0.15 | 0.00 | 0.00% | 0.04 | 0 | 10 | 2.74 | 0.00 | 0.00 | 0.00 | 5/16/2025 | 11/26/2025 3:59:50 PM EST |
| 10.00 | 0.00 | 0.70 | 0.35 | 0.05 | 0.00 | 0.00% | 0.03 | 0 | 19 | 2.53 | 0.00 | 0.00 | 0.00 | 7/29/2025 | 11/26/2025 3:59:50 PM EST |
| 11.00 | 0.00 | 0.70 | 0.35 | % | 0.03 | 0 | 0 | 2.36 | 0.00 | 0.00 | 0.00 | 11/26/2025 3:59:50 PM EST | |||
| 12.00 | 0.00 | 0.70 | 0.35 | % | 0.03 | 0 | 0 | 2.19 | 0.00 | 0.00 | 0.00 | 11/26/2025 3:59:50 PM EST | |||
| 13.00 | 0.00 | 0.70 | 0.35 | 0.35 | 0.00 | 0.00% | 0.03 | 0 | 5 | 2.05 | 0.00 | 0.00 | 0.00 | 6/26/2025 | 11/26/2025 3:59:50 PM EST |
| 14.59 | 0.00 | 0.15 | 0.08 | 0.02 | 0.00 | 0.00% | 0.01 | 0 | 17 | 1.30 | 0.00 | 0.00 | 0.00 | 11/4/2025 | 11/26/2025 3:59:50 PM EST |
| 16.00 | 0.00 | 0.75 | 0.38 | 0.70 | 0.00 | 0.00% | 0.02 | 0 | 50 | 1.70 | 0.00 | 0.00 | 0.00 | 7/24/2025 | 11/26/2025 3:59:50 PM EST |
| 17.00 | 0.00 | 0.15 | 0.08 | % | 0.00 | 0 | 0 | 1.10 | 0.00 | 0.00 | 0.00 | 11/26/2025 3:59:50 PM EST | |||
| 18.00 | 0.00 | 0.15 | 0.08 | 0.60 | 0.00 | 0.00% | 0.00 | 0 | 4 | 1.02 | -0.01 | 0.00 | 0.00 | 8/21/2025 | 11/26/2025 3:59:50 PM EST |
| 19.59 | 0.00 | 0.60 | 0.30 | 0.08 | 0.00 | 0.00% | 0.02 | 0 | 40 | 1.25 | -0.01 | 0.00 | 0.00 | 11/5/2025 | 11/26/2025 3:59:50 PM EST |
| 21.00 | 0.00 | 0.25 | 0.13 | 0.10 | 0.00 | 0.00% | 0.01 | 3 | 85 | 0.90 | -0.02 | 0.00 | -0.01 | 11/26/2025 | 11/26/2025 3:59:50 PM EST |
| 22.59 | 0.00 | 0.75 | 0.38 | 0.20 | 0.00 | 0.00% | 0.02 | 0 | 86 | 1.07 | -0.03 | 0.01 | -0.01 | 11/20/2025 | 11/26/2025 3:59:50 PM EST |
| 24.59 | 0.10 | 0.85 | 0.48 | 0.35 | 0.00 | 0.00% | 0.02 | 0 | 14,221 | 0.75 | -0.06 | 0.01 | -0.01 | 11/24/2025 | 11/26/2025 3:59:50 PM EST |
| 26.00 | 0.15 | 0.75 | 0.45 | 0.76 | 0.00 | 0.00% | 0.02 | 0 | 108 | 0.66 | -0.08 | 0.02 | -0.02 | 11/21/2025 | 11/26/2025 3:59:50 PM EST |
| 27.00 | 0.25 | 0.50 | 0.38 | 0.37 | -0.48 | -56.48% | 0.01 | 8 | 155 | 0.59 | -0.11 | 0.02 | -0.02 | 11/26/2025 | 11/26/2025 3:59:50 PM EST |
| 28.00 | 0.35 | 0.65 | 0.50 | 0.62 | -0.05 | -7.47% | 0.02 | 4 | 286 | 0.57 | -0.14 | 0.03 | -0.02 | 11/26/2025 | 11/26/2025 3:59:50 PM EST |
| 29.59 | 0.65 | 0.85 | 0.75 | 0.66 | -0.34 | -34.00% | 0.03 | 17 | 534 | 0.55 | -0.19 | 0.04 | -0.02 | 11/26/2025 | 11/26/2025 3:59:50 PM EST |
| 31.59 | 1.00 | 1.40 | 1.20 | 1.18 | -0.34 | -22.37% | 0.04 | 2 | 265 | 0.53 | -0.27 | 0.05 | -0.03 | 11/26/2025 | 11/26/2025 3:59:50 PM EST |
| 33.00 | 1.60 | 2.20 | 1.90 | 1.65 | -0.50 | -23.26% | 0.06 | 3 | 223 | 0.56 | -0.34 | 0.05 | -0.03 | 11/26/2025 | 11/26/2025 3:59:50 PM EST |
| 34.59 | 2.05 | 2.55 | 2.30 | 3.10 | 0.00 | 0.00% | 0.07 | 0 | 89 | 0.50 | -0.43 | 0.06 | -0.03 | 11/25/2025 | 11/26/2025 3:59:50 PM EST |
| 36.59 | 3.10 | 3.70 | 3.40 | 3.77 | -0.51 | -11.92% | 0.09 | 4 | 31 | 0.49 | -0.54 | 0.06 | -0.03 | 11/26/2025 | 11/26/2025 3:59:50 PM EST |
| 38.00 | 4.10 | 4.70 | 4.40 | 7.30 | 0.00 | 0.00% | 0.12 | 0 | 10 | 0.51 | -0.62 | 0.06 | -0.03 | 11/19/2025 | 11/26/2025 3:59:50 PM EST |
| 39.59 | 5.30 | 5.90 | 5.60 | 5.40 | 0.00 | 0.00% | 0.14 | 0 | 42 | 0.51 | -0.70 | 0.05 | -0.02 | 11/4/2025 | 11/26/2025 3:59:50 PM EST |
| 41.59 | 6.00 | 7.50 | 6.75 | 7.00 | 0.00 | 0.00% | 0.16 | 0 | 69 | 0.58 | -0.78 | 0.04 | -0.02 | 11/6/2025 | 11/26/2025 3:59:50 PM EST |
| 43.00 | 8.00 | 8.70 | 8.35 | % | 0.19 | 0 | 0 | 0.59 | -0.82 | 0.04 | -0.02 | 11/26/2025 3:59:50 PM EST | |||
| 44.59 | 9.60 | 10.20 | 9.90 | % | 0.22 | 0 | 0 | 0.62 | -0.86 | 0.03 | -0.02 | 11/26/2025 3:59:50 PM EST | |||
| 46.00 | 10.10 | 12.70 | 11.40 | % | 0.25 | 0 | 0 | 0.96 | -0.89 | 0.03 | -0.01 | 11/26/2025 3:59:50 PM EST | |||
| 47.00 | 11.80 | 12.50 | 12.15 | % | 0.26 | 0 | 0 | 0.67 | -0.91 | 0.02 | -0.01 | 11/26/2025 3:59:50 PM EST | |||
| 48.00 | 12.80 | 14.90 | 13.85 | % | 0.29 | 0 | 0 | 1.08 | -0.93 | 0.02 | -0.01 | 11/26/2025 3:59:50 PM EST | |||
| 49.00 | 12.50 | 15.60 | 14.05 | % | 0.29 | 0 | 0 | 1.05 | -0.95 | 0.02 | -0.01 | 11/26/2025 3:59:50 PM EST | |||
| 50.00 | 14.70 | 16.90 | 15.80 | % | 0.32 | 0 | 0 | 1.16 | -0.96 | 0.01 | -0.01 | 11/26/2025 3:59:50 PM EST | |||
| 55.00 | 19.50 | 21.40 | 20.45 | % | 0.37 | 0 | 0 | 1.19 | -0.99 | 0.01 | 0.00 | 11/26/2025 3:59:50 PM EST |