Options Chain for AMKOR TECHNOLOGY INC COM (AMKR) - $23.39 as of 8/22/2025 7:43:54 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 | 21.40 | 24.80 | 23.10 | % | 23.10 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:50 PM EST | |||
| 2.00 | 20.40 | 24.00 | 22.20 | % | 11.10 | 0 | 0 | 9.62 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:50 PM EST | |||
| 3.00 | 19.30 | 23.20 | 21.25 | % | 7.08 | 0 | 0 | 8.03 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:50 PM EST | |||
| 4.00 | 18.40 | 22.20 | 20.30 | % | 5.08 | 0 | 0 | 5.56 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:50 PM EST | |||
| 5.00 | 17.40 | 21.20 | 19.30 | % | 3.86 | 0 | 0 | 5.00 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:50 PM EST | |||
| 6.00 | 16.40 | 20.20 | 18.30 | % | 3.05 | 0 | 0 | 4.57 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:50 PM EST | |||
| 7.00 | 15.40 | 19.20 | 17.30 | % | 2.47 | 0 | 0 | 4.14 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:50 PM EST | |||
| 8.00 | 14.40 | 18.20 | 16.30 | % | 2.04 | 0 | 0 | 3.22 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:50 PM EST | |||
| 9.00 | 13.40 | 17.20 | 15.30 | % | 1.70 | 0 | 0 | 2.98 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:50 PM EST | |||
| 10.00 | 12.40 | 16.20 | 14.30 | 5.70 | 0.00 | 0.00% | 1.43 | 0 | 2 | 3.03 | 1.00 | 0.00 | 0.00 | 4/4/2025 | 8/22/2025 3:59:50 PM EST |
| 11.00 | 11.40 | 15.20 | 13.30 | % | 1.21 | 0 | 0 | 2.46 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:50 PM EST | |||
| 12.00 | 11.10 | 14.20 | 12.65 | % | 1.05 | 0 | 0 | 2.52 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:50 PM EST | |||
| 13.00 | 11.00 | 11.70 | 11.35 | 12.28 | 0.00 | 0.00% | 0.87 | 0 | 15 | 1.39 | 1.00 | 0.00 | 0.00 | 7/30/2025 | 8/22/2025 3:59:50 PM EST |
| 14.59 | 9.40 | 11.70 | 10.55 | 5.93 | 0.00 | 0.00% | 0.72 | 0 | 5 | 1.61 | 1.00 | 0.00 | 0.00 | 5/15/2025 | 8/22/2025 3:59:50 PM EST |
| 16.00 | 8.00 | 9.70 | 8.85 | 2.95 | 0.00 | 0.00% | 0.55 | 0 | 6 | 1.49 | 0.99 | 0.00 | 0.00 | 4/30/2025 | 8/22/2025 3:59:50 PM EST |
| 17.00 | 7.10 | 7.30 | 7.20 | 7.55 | +2.00 | +36.04% | 0.42 | 1 | 173 | 0.71 | 0.98 | 0.01 | 0.00 | 8/22/2025 | 8/22/2025 3:59:50 PM EST |
| 18.00 | 6.00 | 6.50 | 6.25 | 5.15 | 0.00 | 0.00% | 0.35 | 0 | 93 | 0.61 | 0.96 | 0.02 | 0.00 | 8/21/2025 | 8/22/2025 3:59:50 PM EST |
| 19.59 | 4.70 | 4.90 | 4.80 | 6.30 | 0.00 | 0.00% | 0.25 | 0 | 307 | 0.42 | 0.90 | 0.04 | -0.01 | 7/29/2025 | 8/22/2025 3:59:50 PM EST |
| 21.00 | 3.50 | 3.60 | 3.55 | 3.79 | +0.39 | +11.48% | 0.17 | 1 | 78 | 0.40 | 0.83 | 0.06 | -0.01 | 8/22/2025 | 8/22/2025 3:59:50 PM EST |
| 22.59 | 2.30 | 2.45 | 2.38 | 1.78 | 0.00 | 0.00% | 0.11 | 0 | 297 | 0.39 | 0.70 | 0.09 | -0.01 | 8/21/2025 | 8/22/2025 3:59:50 PM EST |
| 24.59 | 1.20 | 1.35 | 1.28 | 1.35 | +0.55 | +68.75% | 0.05 | 18 | 243 | 0.38 | 0.49 | 0.11 | -0.01 | 8/22/2025 | 8/22/2025 3:59:50 PM EST |
| 26.00 | 0.70 | 0.90 | 0.80 | 0.69 | +0.19 | +38.00% | 0.03 | 6 | 1,304 | 0.38 | 0.34 | 0.10 | -0.01 | 8/22/2025 | 8/22/2025 3:59:50 PM EST |
| 27.59 | 0.35 | 0.45 | 0.40 | 0.35 | +0.14 | +66.67% | 0.01 | 3 | 57 | 0.38 | 0.21 | 0.08 | -0.01 | 8/22/2025 | 8/22/2025 3:59:50 PM EST |
| 29.59 | 0.15 | 0.20 | 0.18 | 0.15 | -0.05 | -25.00% | 0.01 | 1 | 339 | 0.39 | 0.11 | 0.05 | -0.01 | 8/22/2025 | 8/22/2025 3:59:50 PM EST |
| 31.59 | 0.00 | 0.15 | 0.08 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 85 | 0.46 | 0.05 | 0.03 | 0.00 | 8/15/2025 | 8/22/2025 3:59:50 PM EST |
| 34.59 | 0.00 | 0.30 | 0.15 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 53 | 0.67 | 0.01 | 0.01 | 0.00 | 7/29/2025 | 8/22/2025 3:59:50 PM EST |
| 36.59 | 0.00 | 0.45 | 0.23 | 0.08 | 0.00 | 0.00% | 0.01 | 0 | 19 | 0.83 | 0.00 | 0.00 | 0.00 | 4/9/2025 | 8/22/2025 3:59:50 PM EST |
| 39.59 | 0.00 | 0.65 | 0.33 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 114 | 1.03 | 0.00 | 0.00 | 0.00 | 3/7/2025 | 8/22/2025 3:59:50 PM EST |
| 41.59 | 0.00 | 0.65 | 0.33 | 0.21 | 0.00 | 0.00% | 0.01 | 0 | 12 | 1.09 | 0.00 | 0.00 | 0.00 | 2/20/2025 | 8/22/2025 3:59:50 PM EST |
| 44.59 | 0.00 | 0.65 | 0.33 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 9 | 1.19 | 0.00 | 0.00 | 0.00 | 7/18/2025 | 8/22/2025 3:59:50 PM EST |
| 49.59 | 0.00 | 0.65 | 0.33 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 3 | 1.32 | 0.00 | 0.00 | 0.00 | 8/12/2025 | 8/22/2025 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 | 0.65 | 0.33 | % | 0.33 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:50 PM EST | |||
| 2.00 | 0.00 | 0.65 | 0.33 | % | 0.17 | 0 | 0 | 5.59 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:50 PM EST | |||
| 3.00 | 0.00 | 0.65 | 0.33 | % | 0.11 | 0 | 0 | 4.46 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:50 PM EST | |||
| 4.00 | 0.00 | 0.65 | 0.33 | % | 0.08 | 0 | 0 | 3.77 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:50 PM EST | |||
| 5.00 | 0.00 | 0.65 | 0.33 | % | 0.07 | 0 | 0 | 3.28 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:50 PM EST | |||
| 6.00 | 0.00 | 0.65 | 0.33 | % | 0.06 | 0 | 0 | 2.91 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:50 PM EST | |||
| 7.00 | 0.00 | 0.65 | 0.33 | % | 0.05 | 0 | 0 | 2.60 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:50 PM EST | |||
| 8.00 | 0.00 | 0.65 | 0.33 | % | 0.04 | 0 | 0 | 2.34 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:50 PM EST | |||
| 9.00 | 0.00 | 0.65 | 0.33 | % | 0.04 | 0 | 0 | 2.11 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:50 PM EST | |||
| 10.00 | 0.00 | 0.65 | 0.33 | 0.65 | 0.00 | 0.00% | 0.03 | 0 | 2 | 1.91 | 0.00 | 0.00 | 0.00 | 4/21/2025 | 8/22/2025 3:59:50 PM EST |
| 11.00 | 0.00 | 0.65 | 0.33 | 0.40 | 0.00 | 0.00% | 0.03 | 0 | 47 | 1.74 | 0.00 | 0.00 | 0.00 | 4/29/2025 | 8/22/2025 3:59:50 PM EST |
| 12.00 | 0.00 | 0.65 | 0.33 | 0.25 | 0.00 | 0.00% | 0.03 | 0 | 12 | 1.58 | 0.00 | 0.00 | 0.00 | 5/12/2025 | 8/22/2025 3:59:50 PM EST |
| 13.00 | 0.00 | 0.65 | 0.33 | 0.19 | 0.00 | 0.00% | 0.03 | 0 | 32 | 1.43 | 0.00 | 0.00 | 0.00 | 6/16/2025 | 8/22/2025 3:59:50 PM EST |
| 14.59 | 0.00 | 0.75 | 0.38 | 0.13 | 0.00 | 0.00% | 0.03 | 0 | 142 | 1.28 | 0.00 | 0.00 | 0.00 | 7/28/2025 | 8/22/2025 3:59:50 PM EST |
| 16.00 | 0.00 | 0.80 | 0.40 | 0.30 | 0.00 | 0.00% | 0.03 | 0 | 3,484 | 1.10 | -0.01 | 0.00 | 0.00 | 7/8/2025 | 8/22/2025 3:59:50 PM EST |
| 17.00 | 0.00 | 0.25 | 0.13 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 29 | 0.69 | -0.02 | 0.01 | 0.00 | 8/6/2025 | 8/22/2025 3:59:50 PM EST |
| 18.00 | 0.00 | 0.65 | 0.33 | 0.20 | 0.00 | 0.00% | 0.02 | 0 | 49 | 0.82 | -0.04 | 0.02 | 0.00 | 8/14/2025 | 8/22/2025 3:59:50 PM EST |
| 19.59 | 0.15 | 0.25 | 0.20 | 0.15 | -0.15 | -50.00% | 0.01 | 5 | 1,542 | 0.44 | -0.10 | 0.04 | -0.01 | 8/22/2025 | 8/22/2025 3:59:50 PM EST |
| 21.00 | 0.35 | 0.45 | 0.40 | 0.35 | -0.05 | -12.50% | 0.02 | 7 | 155 | 0.42 | -0.17 | 0.06 | -0.01 | 8/22/2025 | 8/22/2025 3:59:50 PM EST |
| 22.59 | 0.75 | 0.85 | 0.80 | 1.04 | -0.12 | -10.35% | 0.04 | 2 | 41 | 0.40 | -0.30 | 0.09 | -0.01 | 8/22/2025 | 8/22/2025 3:59:50 PM EST |
| 24.59 | 1.60 | 1.75 | 1.68 | 1.55 | +0.05 | +3.34% | 0.07 | 3 | 136 | 0.39 | -0.51 | 0.11 | -0.01 | 8/22/2025 | 8/22/2025 3:59:50 PM EST |
| 26.00 | 2.50 | 2.65 | 2.58 | 2.74 | 0.00 | 0.00% | 0.10 | 0 | 40 | 0.38 | -0.66 | 0.10 | -0.01 | 8/15/2025 | 8/22/2025 3:59:50 PM EST |
| 27.59 | 3.70 | 3.90 | 3.80 | 2.75 | 0.00 | 0.00% | 0.14 | 0 | 11 | 0.38 | -0.79 | 0.08 | -0.01 | 7/29/2025 | 8/22/2025 3:59:50 PM EST |
| 29.59 | 5.40 | 6.30 | 5.85 | 4.62 | 0.00 | 0.00% | 0.20 | 0 | 7 | 0.46 | -0.89 | 0.05 | -0.01 | 7/29/2025 | 8/22/2025 3:59:50 PM EST |
| 31.59 | 7.40 | 8.20 | 7.80 | % | 0.25 | 0 | 0 | 0.75 | -0.95 | 0.03 | 0.00 | 8/22/2025 3:59:50 PM EST | |||
| 34.59 | 10.30 | 11.30 | 10.80 | 20.00 | 0.00 | 0.00% | 0.31 | 0 | 0 | 0.90 | -0.99 | 0.01 | 0.00 | 4/4/2025 | 8/22/2025 3:59:50 PM EST |
| 36.59 | 12.10 | 12.90 | 12.50 | % | 0.34 | 0 | 0 | 0.86 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:50 PM EST | |||
| 39.59 | 15.30 | 15.90 | 15.60 | % | 0.39 | 0 | 0 | 0.97 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:50 PM EST | |||
| 41.59 | 17.20 | 17.90 | 17.55 | % | 0.42 | 0 | 0 | 1.03 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:50 PM EST | |||
| 44.59 | 20.30 | 21.20 | 20.75 | % | 0.47 | 0 | 0 | 1.27 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:50 PM EST | |||
| 49.59 | 25.00 | 25.90 | 25.45 | % | 0.51 | 0 | 0 | 1.27 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:50 PM EST |