Options Chain for AMCOR PLC COM NEW (AMCR) - $48.81 as of 8/24/2026 7:25:00 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 21.60 | 25.00 | 23.30 | 17.20 | 0.00 | 0.00% | 0.93 | 0 | 2 | 1.90 | 1.00 | 0.00 | 0.00 | 4/17/2026 | 8/24/2026 4:00:02 PM EST |
| 30.00 | 16.60 | 20.00 | 18.30 | % | 0.61 | 0 | 0 | 1.49 | 1.00 | 0.00 | 0.00 | 8/24/2026 4:00:02 PM EST | |||
| 31.00 | 15.60 | 19.00 | 17.30 | % | 0.56 | 0 | 0 | 1.41 | 1.00 | 0.00 | 0.00 | 8/24/2026 4:00:02 PM EST | |||
| 32.00 | 14.60 | 18.00 | 16.30 | % | 0.51 | 0 | 0 | 1.34 | 1.00 | 0.00 | 0.00 | 8/24/2026 4:00:02 PM EST | |||
| 33.00 | 13.60 | 16.50 | 15.05 | 9.04 | 0.00 | 0.00% | 0.46 | 0 | 2 | 1.15 | 1.00 | 0.00 | 0.00 | 7/8/2026 | 8/24/2026 4:00:02 PM EST |
| 34.00 | 12.60 | 16.00 | 14.30 | % | 0.42 | 0 | 0 | 1.20 | 1.00 | 0.00 | 0.00 | 8/24/2026 4:00:02 PM EST | |||
| 35.00 | 11.60 | 15.00 | 13.30 | 8.01 | 0.00 | 0.00% | 0.38 | 0 | 20 | 1.13 | 1.00 | 0.00 | 0.00 | 7/23/2026 | 8/24/2026 4:00:02 PM EST |
| 36.00 | 10.60 | 14.00 | 12.30 | 9.35 | 0.00 | 0.00% | 0.34 | 0 | 17 | 1.07 | 1.00 | 0.00 | 0.00 | 7/7/2026 | 8/24/2026 4:00:02 PM EST |
| 37.00 | 9.60 | 13.00 | 11.30 | 3.94 | 0.00 | 0.00% | 0.31 | 0 | 63 | 1.00 | 1.00 | 0.00 | 0.00 | 6/10/2026 | 8/24/2026 4:00:02 PM EST |
| 38.00 | 8.60 | 10.50 | 9.55 | 9.80 | +4.05 | +70.44% | 0.25 | 1 | 29 | 0.62 | 1.00 | 0.00 | 0.00 | 8/24/2026 | 8/24/2026 4:00:02 PM EST |
| 39.00 | 8.20 | 10.90 | 9.55 | 7.87 | 0.00 | 0.00% | 0.24 | 0 | 211 | 0.86 | 1.00 | 0.00 | 0.00 | 8/13/2026 | 8/24/2026 4:00:02 PM EST |
| 40.00 | 7.00 | 9.80 | 8.40 | 8.50 | 0.00 | 0.00% | 0.21 | 0 | 467 | 0.78 | 1.00 | 0.00 | 0.00 | 8/7/2026 | 8/24/2026 4:00:02 PM EST |
| 41.00 | 6.10 | 7.60 | 6.85 | 4.64 | 0.00 | 0.00% | 0.17 | 0 | 422 | 0.49 | 0.98 | 0.03 | 0.00 | 8/17/2026 | 8/24/2026 4:00:02 PM EST |
| 42.00 | 5.30 | 7.50 | 6.40 | 5.62 | 0.00 | 0.00% | 0.15 | 0 | 108 | 0.61 | 0.91 | 0.05 | 0.00 | 8/19/2026 | 8/24/2026 4:00:02 PM EST |
| 43.00 | 4.80 | 5.60 | 5.20 | 4.00 | 0.00 | 0.00% | 0.12 | 0 | 121 | 0.39 | 0.84 | 0.05 | -0.01 | 8/18/2026 | 8/24/2026 4:00:02 PM EST |
| 44.00 | 3.90 | 6.20 | 5.05 | 4.93 | 0.00 | 0.00% | 0.11 | 0 | 116 | 0.60 | 0.79 | 0.06 | -0.01 | 8/21/2026 | 8/24/2026 4:00:02 PM EST |
| 45.00 | 3.20 | 3.90 | 3.55 | 4.10 | 0.00 | 0.00% | 0.08 | 0 | 237 | 0.30 | 0.72 | 0.07 | -0.01 | 8/21/2026 | 8/24/2026 4:00:02 PM EST |
| 46.00 | 2.15 | 3.10 | 2.63 | 2.97 | 0.00 | 0.00% | 0.06 | 0 | 95 | 0.25 | 0.65 | 0.08 | -0.01 | 8/20/2026 | 8/24/2026 4:00:02 PM EST |
| 47.00 | 1.90 | 3.00 | 2.45 | 2.34 | -0.36 | -13.34% | 0.05 | 18 | 1,062 | 0.31 | 0.56 | 0.09 | -0.01 | 8/24/2026 | 8/24/2026 4:00:02 PM EST |
| 48.00 | 1.40 | 1.90 | 1.65 | 1.64 | -0.46 | -21.91% | 0.03 | 2 | 378 | 0.27 | 0.47 | 0.09 | -0.01 | 8/24/2026 | 8/24/2026 4:00:02 PM EST |
| 49.00 | 0.95 | 1.50 | 1.23 | 1.25 | -0.35 | -21.88% | 0.03 | 8 | 230 | 0.26 | 0.39 | 0.08 | -0.01 | 8/24/2026 | 8/24/2026 4:00:02 PM EST |
| 50.00 | 0.95 | 1.25 | 1.10 | 0.91 | -0.39 | -30.00% | 0.02 | 21 | 818 | 0.29 | 0.32 | 0.07 | -0.01 | 8/24/2026 | 8/24/2026 4:00:02 PM EST |
| 55.00 | 0.00 | 0.35 | 0.18 | 0.19 | -0.12 | -38.71% | 0.00 | 2 | 46 | 0.32 | 0.12 | 0.04 | -0.01 | 8/24/2026 | 8/24/2026 4:00:02 PM EST |
| 60.00 | 0.00 | 0.35 | 0.18 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 28 | 0.45 | 0.03 | 0.01 | 0.00 | 8/11/2026 | 8/24/2026 4:00:02 PM EST |
| 65.00 | 0.00 | 0.35 | 0.18 | % | 0.00 | 0 | 0 | 0.55 | 0.01 | 0.00 | 0.00 | 8/24/2026 4:00:02 PM EST | |||
| 70.00 | 0.00 | 0.35 | 0.18 | % | 0.00 | 0 | 0 | 0.65 | 0.00 | 0.00 | 0.00 | 8/24/2026 4:00:02 PM EST | |||
| 75.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 10 | 1.18 | 0.00 | 0.00 | 0.00 | 8/24/2026 4:00:02 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 0.00 | 0.35 | 0.18 | 0.09 | 0.00 | 0.00% | 0.01 | 0 | 42 | 1.08 | 0.00 | 0.00 | 0.00 | 7/27/2026 | 8/24/2026 4:00:02 PM EST |
| 30.00 | 0.00 | 0.55 | 0.28 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 389 | 0.91 | 0.00 | 0.00 | 0.00 | 8/14/2026 | 8/24/2026 4:00:02 PM EST |
| 31.00 | 0.00 | 0.35 | 0.18 | 0.60 | 0.00 | 0.00% | 0.01 | 0 | 74 | 0.77 | 0.00 | 0.00 | 0.00 | 6/15/2026 | 8/24/2026 4:00:02 PM EST |
| 32.00 | 0.00 | 0.35 | 0.18 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 217 | 0.72 | 0.00 | 0.00 | 0.00 | 8/18/2026 | 8/24/2026 4:00:02 PM EST |
| 33.00 | 0.00 | 0.75 | 0.38 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 101 | 0.83 | 0.00 | 0.00 | 0.00 | 8/19/2026 | 8/24/2026 4:00:02 PM EST |
| 34.00 | 0.00 | 0.55 | 0.28 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 118 | 0.71 | 0.00 | 0.00 | 0.00 | 8/18/2026 | 8/24/2026 4:00:02 PM EST |
| 35.00 | 0.00 | 0.30 | 0.15 | 0.05 | -0.05 | -50.00% | 0.00 | 2 | 91 | 0.56 | 0.00 | 0.00 | 0.00 | 8/24/2026 | 8/24/2026 4:00:02 PM EST |
| 36.00 | 0.00 | 0.35 | 0.18 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 68 | 0.54 | 0.00 | 0.00 | 0.00 | 8/7/2026 | 8/24/2026 4:00:02 PM EST |
| 37.00 | 0.00 | 0.35 | 0.18 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 104 | 0.50 | 0.00 | 0.00 | 0.00 | 8/21/2026 | 8/24/2026 4:00:02 PM EST |
| 38.00 | 0.00 | 0.35 | 0.18 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 87 | 0.46 | 0.00 | 0.00 | 0.00 | 8/19/2026 | 8/24/2026 4:00:02 PM EST |
| 39.00 | 0.00 | 0.40 | 0.20 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 229 | 0.43 | 0.00 | 0.00 | 0.00 | 8/20/2026 | 8/24/2026 4:00:02 PM EST |
| 40.00 | 0.00 | 1.45 | 0.73 | 0.20 | 0.00 | 0.00% | 0.02 | 0 | 454 | 0.63 | 0.00 | 0.00 | 0.00 | 8/21/2026 | 8/24/2026 4:00:02 PM EST |
| 41.00 | 0.00 | 2.40 | 1.20 | 0.35 | 0.00 | 0.00% | 0.03 | 0 | 146 | 0.75 | -0.02 | 0.03 | 0.00 | 8/20/2026 | 8/24/2026 4:00:02 PM EST |
| 42.00 | 0.00 | 0.75 | 0.38 | 0.85 | 0.00 | 0.00% | 0.01 | 0 | 109 | 0.39 | -0.09 | 0.05 | 0.00 | 8/20/2026 | 8/24/2026 4:00:02 PM EST |
| 43.00 | 0.20 | 0.70 | 0.45 | 0.45 | 0.00 | 0.00% | 0.01 | 0 | 145 | 0.27 | -0.16 | 0.05 | -0.01 | 8/21/2026 | 8/24/2026 4:00:02 PM EST |
| 44.00 | 0.65 | 1.00 | 0.83 | 0.78 | -0.07 | -8.24% | 0.02 | 18 | 122 | 0.30 | -0.21 | 0.06 | -0.01 | 8/24/2026 | 8/24/2026 4:00:02 PM EST |
| 45.00 | 0.50 | 1.15 | 0.83 | 1.01 | +0.13 | +14.78% | 0.02 | 12 | 388 | 0.25 | -0.28 | 0.07 | -0.01 | 8/24/2026 | 8/24/2026 4:00:02 PM EST |
| 46.00 | 1.05 | 1.50 | 1.28 | 1.15 | -0.05 | -4.17% | 0.03 | 30 | 513 | 0.27 | -0.35 | 0.08 | -0.01 | 8/24/2026 | 8/24/2026 4:00:02 PM EST |
| 47.00 | 0.55 | 1.90 | 1.23 | 1.80 | +0.20 | +12.50% | 0.03 | 15 | 71 | 0.20 | -0.44 | 0.09 | -0.01 | 8/24/2026 | 8/24/2026 4:00:02 PM EST |
| 48.00 | 1.95 | 2.40 | 2.18 | 2.05 | 0.00 | 0.00% | 0.05 | 0 | 43 | 0.26 | -0.53 | 0.09 | -0.01 | 8/21/2026 | 8/24/2026 4:00:02 PM EST |
| 49.00 | 2.50 | 2.95 | 2.73 | % | 0.06 | 0 | 2 | 0.25 | -0.61 | 0.08 | -0.01 | 8/24/2026 4:00:02 PM EST | |||
| 50.00 | 3.30 | 4.00 | 3.65 | 13.74 | 0.00 | 0.00% | 0.07 | 0 | 5 | 0.28 | -0.68 | 0.07 | -0.01 | 5/15/2026 | 8/24/2026 4:00:02 PM EST |
| 55.00 | 6.50 | 8.30 | 7.40 | 10.20 | 0.00 | 0.00% | 0.13 | 0 | 5 | 0.43 | -0.88 | 0.04 | -0.01 | 7/28/2026 | 8/24/2026 4:00:02 PM EST |
| 60.00 | 10.80 | 14.00 | 12.40 | % | 0.21 | 0 | 0 | 0.72 | -0.97 | 0.01 | 0.00 | 8/24/2026 4:00:02 PM EST | |||
| 65.00 | 15.80 | 19.30 | 17.55 | % | 0.27 | 0 | 0 | 0.91 | -0.99 | 0.00 | 0.00 | 8/24/2026 4:00:02 PM EST | |||
| 70.00 | 20.80 | 24.10 | 22.45 | % | 0.32 | 0 | 0 | 1.00 | -1.00 | 0.00 | 0.00 | 8/24/2026 4:00:02 PM EST | |||
| 75.00 | 25.80 | 29.10 | 27.45 | % | 0.37 | 0 | 0 | 1.11 | -1.00 | 0.00 | 0.00 | 8/24/2026 4:00:02 PM EST |