Options Chain for AMKOR TECHNOLOGY INC COM (AMKR) - $31.43 as of 11/19/2025 8:33:19 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 19.00 | 11.60 | 13.80 | 12.70 | % | 0.67 | 0 | 0 | 7.44 | 1.00 | 0.00 | 0.00 | 11/19/2025 4:00:02 PM EST | |||
| 20.00 | 10.60 | 12.20 | 11.40 | % | 0.57 | 0 | 0 | 5.49 | 1.00 | 0.00 | 0.00 | 11/19/2025 4:00:02 PM EST | |||
| 21.00 | 9.60 | 11.10 | 10.35 | 8.30 | 0.00 | 0.00% | 0.49 | 0 | 2 | 4.77 | 1.00 | 0.00 | 0.00 | 10/1/2025 | 11/19/2025 4:00:02 PM EST |
| 22.00 | 8.60 | 10.10 | 9.35 | 13.30 | 0.00 | 0.00% | 0.42 | 0 | 6 | 4.35 | 1.00 | 0.00 | 0.00 | 11/5/2025 | 11/19/2025 4:00:02 PM EST |
| 23.00 | 7.60 | 9.10 | 8.35 | 7.20 | 0.00 | 0.00% | 0.36 | 0 | 6 | 3.93 | 1.00 | 0.00 | 0.00 | 10/28/2025 | 11/19/2025 4:00:02 PM EST |
| 24.00 | 6.60 | 8.10 | 7.35 | 9.50 | 0.00 | 0.00% | 0.31 | 0 | 1 | 3.53 | 1.00 | 0.00 | 0.00 | 10/29/2025 | 11/19/2025 4:00:02 PM EST |
| 25.00 | 6.30 | 6.90 | 6.60 | 6.55 | +1.00 | +18.02% | 0.26 | 4 | 25 | 2.70 | 1.00 | 0.00 | 0.00 | 11/19/2025 | 11/19/2025 4:00:02 PM EST |
| 26.00 | 4.60 | 6.50 | 5.55 | 5.55 | +1.50 | +37.04% | 0.21 | 1 | 103 | 3.44 | 1.00 | 0.00 | 0.00 | 11/19/2025 | 11/19/2025 4:00:02 PM EST |
| 27.00 | 3.50 | 5.20 | 4.35 | 8.37 | 0.00 | 0.00% | 0.16 | 0 | 10 | 2.55 | 1.00 | 0.00 | 0.00 | 11/6/2025 | 11/19/2025 4:00:02 PM EST |
| 28.00 | 3.10 | 4.20 | 3.65 | 4.20 | 0.00 | 0.00% | 0.13 | 0 | 530 | 2.17 | 0.98 | 0.02 | -0.01 | 11/14/2025 | 11/19/2025 4:00:02 PM EST |
| 29.00 | 2.25 | 2.90 | 2.58 | 2.01 | 0.00 | 0.00% | 0.09 | 0 | 249 | 1.33 | 0.93 | 0.07 | -0.06 | 11/18/2025 | 11/19/2025 4:00:02 PM EST |
| 30.00 | 1.45 | 1.90 | 1.68 | 1.75 | +0.83 | +90.22% | 0.06 | 24 | 424 | 0.98 | 0.82 | 0.14 | -0.17 | 11/19/2025 | 11/19/2025 4:00:02 PM EST |
| 31.00 | 0.80 | 1.20 | 1.00 | 1.17 | +0.50 | +74.63% | 0.03 | 44 | 741 | 0.73 | 0.64 | 0.22 | -0.21 | 11/19/2025 | 11/19/2025 4:00:02 PM EST |
| 32.00 | 0.40 | 0.65 | 0.53 | 0.50 | +0.20 | +66.67% | 0.02 | 241 | 1,755 | 0.80 | 0.41 | 0.23 | -0.20 | 11/19/2025 | 11/19/2025 4:00:02 PM EST |
| 33.00 | 0.20 | 0.25 | 0.23 | 0.23 | +0.06 | +35.30% | 0.01 | 75 | 1,441 | 0.76 | 0.22 | 0.17 | -0.15 | 11/19/2025 | 11/19/2025 4:00:02 PM EST |
| 34.00 | 0.00 | 0.15 | 0.08 | 0.13 | +0.01 | +8.34% | 0.00 | 32 | 950 | 0.86 | 0.11 | 0.10 | -0.09 | 11/19/2025 | 11/19/2025 4:00:02 PM EST |
| 35.00 | 0.00 | 0.20 | 0.10 | 0.06 | 0.00 | 0.00% | 0.00 | 7 | 3,784 | 1.23 | 0.04 | 0.05 | -0.03 | 11/19/2025 | 11/19/2025 4:00:02 PM EST |
| 36.00 | 0.05 | 0.10 | 0.08 | 0.10 | +0.07 | +233.34% | 0.00 | 12 | 1,545 | 1.14 | 0.01 | 0.02 | -0.01 | 11/19/2025 | 11/19/2025 4:00:02 PM EST |
| 37.00 | 0.05 | 0.10 | 0.08 | 0.07 | +0.01 | +16.67% | 0.00 | 7 | 2,345 | 1.31 | 0.00 | 0.01 | 0.00 | 11/19/2025 | 11/19/2025 4:00:02 PM EST |
| 38.00 | 0.00 | 0.30 | 0.15 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 55 | 2.08 | 0.00 | 0.00 | 0.00 | 11/17/2025 | 11/19/2025 4:00:02 PM EST |
| 39.00 | 0.00 | 0.60 | 0.30 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 42 | 1.54 | 0.00 | 0.00 | 0.00 | 11/18/2025 | 11/19/2025 4:00:02 PM EST |
| 40.00 | 0.00 | 0.10 | 0.05 | 0.06 | +0.03 | +100.00% | 0.00 | 2 | 3,557 | 1.69 | 0.00 | 0.00 | 0.00 | 11/19/2025 | 11/19/2025 4:00:02 PM EST |
| 41.00 | 0.00 | 0.05 | 0.03 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 62 | 1.83 | 0.00 | 0.00 | 0.00 | 11/11/2025 | 11/19/2025 4:00:02 PM EST |
| 42.00 | 0.00 | 1.05 | 0.53 | 0.01 | -0.09 | -90.00% | 0.01 | 1 | 5 | 1.97 | 0.00 | 0.00 | 0.00 | 11/19/2025 | 11/19/2025 4:00:02 PM EST |
| 43.00 | 0.00 | 1.05 | 0.53 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 26 | 2.10 | 0.00 | 0.00 | 0.00 | 11/12/2025 | 11/19/2025 4:00:02 PM EST |
| 44.00 | 0.00 | 0.55 | 0.28 | 0.02 | -0.07 | -77.78% | 0.01 | 1 | 32 | 3.69 | 0.00 | 0.00 | 0.00 | 11/19/2025 | 11/19/2025 4:00:02 PM EST |
| 45.00 | 0.00 | 0.05 | 0.03 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 4,646 | 2.35 | 0.00 | 0.00 | 0.00 | 11/18/2025 | 11/19/2025 4:00:02 PM EST |
| 46.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 13 | 2.47 | 0.00 | 0.00 | 0.00 | 11/14/2025 | 11/19/2025 4:00:02 PM EST |
| 47.00 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 9 | 2.59 | 0.00 | 0.00 | 0.00 | 11/18/2025 | 11/19/2025 4:00:02 PM EST |
| 48.00 | 0.00 | 0.70 | 0.35 | 0.02 | -0.01 | -33.34% | 0.01 | 1 | 11 | 4.61 | 0.00 | 0.00 | 0.00 | 11/19/2025 | 11/19/2025 4:00:02 PM EST |
| 49.00 | 0.00 | 1.05 | 0.53 | % | 0.01 | 0 | 0 | 2.81 | 0.00 | 0.00 | 0.00 | 11/19/2025 4:00:02 PM EST | |||
| 50.00 | 0.00 | 1.05 | 0.53 | 0.02 | 0.00 | 0.00% | 0.01 | 0 | 10 | 2.91 | 0.00 | 0.00 | 0.00 | 11/18/2025 | 11/19/2025 4:00:02 PM EST |
| 55.00 | 0.00 | 0.05 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 63 | 3.41 | 0.00 | 0.00 | 0.00 | 11/14/2025 | 11/19/2025 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 19.00 | 0.00 | 0.70 | 0.35 | 0.02 | 0.00 | 0.00% | 0.02 | 0 | 1 | 6.08 | 0.00 | 0.00 | 0.00 | 11/17/2025 | 11/19/2025 4:00:02 PM EST |
| 20.00 | 0.00 | 0.70 | 0.35 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 32 | 5.61 | 0.00 | 0.00 | 0.00 | 11/17/2025 | 11/19/2025 4:00:02 PM EST |
| 21.00 | 0.00 | 0.20 | 0.10 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 22 | 3.67 | 0.00 | 0.00 | 0.00 | 11/14/2025 | 11/19/2025 4:00:02 PM EST |
| 22.00 | 0.00 | 0.05 | 0.03 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 175 | 2.54 | 0.00 | 0.00 | 0.00 | 11/14/2025 | 11/19/2025 4:00:02 PM EST |
| 23.00 | 0.00 | 0.60 | 0.30 | 0.02 | 0.00 | 0.00% | 0.01 | 0 | 12 | 4.06 | 0.00 | 0.00 | 0.00 | 11/14/2025 | 11/19/2025 4:00:02 PM EST |
| 24.00 | 0.00 | 0.60 | 0.30 | 0.02 | 0.00 | 0.00% | 0.01 | 0 | 66 | 3.66 | 0.00 | 0.00 | 0.00 | 11/14/2025 | 11/19/2025 4:00:02 PM EST |
| 25.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 192 | 2.00 | 0.00 | 0.00 | 0.00 | 11/14/2025 | 11/19/2025 4:00:02 PM EST |
| 26.00 | 0.00 | 0.30 | 0.15 | 0.11 | 0.00 | 0.00% | 0.01 | 0 | 150 | 2.29 | 0.00 | 0.00 | 0.00 | 11/18/2025 | 11/19/2025 4:00:02 PM EST |
| 27.00 | 0.00 | 0.35 | 0.18 | 0.05 | -0.08 | -61.54% | 0.01 | 5 | 199 | 2.06 | 0.00 | 0.00 | 0.00 | 11/19/2025 | 11/19/2025 4:00:02 PM EST |
| 28.00 | 0.00 | 0.30 | 0.15 | 0.11 | -0.09 | -45.00% | 0.01 | 8 | 427 | 1.63 | -0.02 | 0.02 | -0.01 | 11/19/2025 | 11/19/2025 4:00:02 PM EST |
| 29.00 | 0.00 | 0.15 | 0.08 | 0.08 | -0.15 | -65.22% | 0.00 | 2 | 332 | 1.03 | -0.07 | 0.07 | -0.06 | 11/19/2025 | 11/19/2025 4:00:02 PM EST |
| 30.00 | 0.15 | 0.30 | 0.23 | 0.23 | -0.22 | -48.89% | 0.01 | 8 | 1,179 | 0.84 | -0.18 | 0.14 | -0.17 | 11/19/2025 | 11/19/2025 4:00:02 PM EST |
| 31.00 | 0.40 | 0.65 | 0.53 | 0.46 | -0.34 | -42.50% | 0.02 | 6 | 300 | 0.83 | -0.36 | 0.22 | -0.21 | 11/19/2025 | 11/19/2025 4:00:02 PM EST |
| 32.00 | 0.80 | 1.80 | 1.30 | 1.00 | -0.45 | -31.04% | 0.04 | 55 | 274 | 0.66 | -0.59 | 0.23 | -0.20 | 11/19/2025 | 11/19/2025 4:00:02 PM EST |
| 33.00 | 1.45 | 2.50 | 1.98 | 1.55 | -1.16 | -42.81% | 0.06 | 34 | 595 | 1.78 | -0.78 | 0.17 | -0.15 | 11/19/2025 | 11/19/2025 4:00:02 PM EST |
| 34.00 | 2.35 | 3.20 | 2.78 | 2.60 | -0.65 | -20.00% | 0.08 | 1 | 247 | 1.79 | -0.89 | 0.10 | -0.09 | 11/19/2025 | 11/19/2025 4:00:02 PM EST |
| 35.00 | 3.00 | 4.00 | 3.50 | 4.25 | 0.00 | 0.00% | 0.10 | 0 | 677 | 1.83 | -0.96 | 0.05 | -0.03 | 11/18/2025 | 11/19/2025 4:00:02 PM EST |
| 36.00 | 4.00 | 5.10 | 4.55 | 5.80 | 0.00 | 0.00% | 0.13 | 0 | 385 | 2.24 | -0.99 | 0.02 | -0.01 | 11/18/2025 | 11/19/2025 4:00:02 PM EST |
| 37.00 | 5.00 | 6.50 | 5.75 | 6.76 | 0.00 | 0.00% | 0.16 | 0 | 138 | 3.04 | -1.00 | 0.01 | 0.00 | 11/18/2025 | 11/19/2025 4:00:02 PM EST |
| 38.00 | 6.00 | 7.50 | 6.75 | % | 0.18 | 0 | 0 | 3.30 | -1.00 | 0.00 | 0.00 | 11/19/2025 4:00:02 PM EST | |||
| 39.00 | 7.00 | 8.40 | 7.70 | % | 0.20 | 0 | 0 | 3.41 | -1.00 | 0.00 | 0.00 | 11/19/2025 4:00:02 PM EST | |||
| 40.00 | 8.00 | 9.40 | 8.70 | 8.80 | 0.00 | 0.00% | 0.22 | 0 | 11 | 3.64 | -1.00 | 0.00 | 0.00 | 11/17/2025 | 11/19/2025 4:00:02 PM EST |
| 41.00 | 9.00 | 10.40 | 9.70 | % | 0.24 | 0 | 0 | 3.86 | -1.00 | 0.00 | 0.00 | 11/19/2025 4:00:02 PM EST | |||
| 42.00 | 10.00 | 11.40 | 10.70 | % | 0.25 | 0 | 0 | 4.06 | -1.00 | 0.00 | 0.00 | 11/19/2025 4:00:02 PM EST | |||
| 43.00 | 10.80 | 12.40 | 11.60 | % | 0.27 | 0 | 0 | 4.27 | -1.00 | 0.00 | 0.00 | 11/19/2025 4:00:02 PM EST | |||
| 44.00 | 11.80 | 13.40 | 12.60 | % | 0.29 | 0 | 0 | 4.46 | -1.00 | 0.00 | 0.00 | 11/19/2025 4:00:02 PM EST | |||
| 45.00 | 12.80 | 14.40 | 13.60 | % | 0.30 | 0 | 0 | 4.64 | -1.00 | 0.00 | 0.00 | 11/19/2025 4:00:02 PM EST | |||
| 46.00 | 13.80 | 15.40 | 14.60 | % | 0.32 | 0 | 0 | 4.82 | -1.00 | 0.00 | 0.00 | 11/19/2025 4:00:02 PM EST | |||
| 47.00 | 14.90 | 16.40 | 15.65 | % | 0.33 | 0 | 0 | 4.99 | -1.00 | 0.00 | 0.00 | 11/19/2025 4:00:02 PM EST | |||
| 48.00 | 15.20 | 17.40 | 16.30 | % | 0.34 | 0 | 0 | 5.16 | -1.00 | 0.00 | 0.00 | 11/19/2025 4:00:02 PM EST | |||
| 49.00 | 16.80 | 18.40 | 17.60 | % | 0.36 | 0 | 0 | 5.32 | -1.00 | 0.00 | 0.00 | 11/19/2025 4:00:02 PM EST | |||
| 50.00 | 17.80 | 19.40 | 18.60 | % | 0.37 | 0 | 0 | 5.47 | -1.00 | 0.00 | 0.00 | 11/19/2025 4:00:02 PM EST | |||
| 55.00 | 22.80 | 24.40 | 23.60 | % | 0.43 | 0 | 0 | 6.19 | -1.00 | 0.00 | 0.00 | 11/19/2025 4:00:02 PM EST |