Options Chain for AMKOR TECHNOLOGY INC COM (AMKR) - $39.94 as of 10/27/2026 8:25:52 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 23.00 | 15.10 | 18.60 | 16.85 | 31.56 | 0.00 | 0.00% | 0.73 | 0 | 16 | 1.61 | 0.99 | 0.00 | 0.00 | 9/29/2026 | 10/27/2026 4:00:06 PM EST |
| 24.00 | 14.10 | 16.80 | 15.45 | % | 0.64 | 0 | 0 | 1.23 | 0.98 | 0.00 | 0.00 | 10/27/2026 4:00:06 PM EST | |||
| 25.00 | 13.10 | 16.10 | 14.60 | 24.25 | 0.00 | 0.00% | 0.58 | 0 | 1 | 1.26 | 0.97 | 0.01 | -0.01 | 10/9/2026 | 10/27/2026 4:00:06 PM EST |
| 26.00 | 12.70 | 15.50 | 14.10 | 26.80 | 0.00 | 0.00% | 0.54 | 0 | 20 | 1.31 | 0.96 | 0.01 | -0.01 | 10/1/2026 | 10/27/2026 4:00:06 PM EST |
| 27.00 | 11.20 | 14.40 | 12.80 | % | 0.47 | 0 | 0 | 1.19 | 0.95 | 0.01 | -0.01 | 10/27/2026 4:00:06 PM EST | |||
| 28.00 | 10.70 | 13.60 | 12.15 | 21.20 | 0.00 | 0.00% | 0.43 | 0 | 3 | 1.17 | 0.93 | 0.01 | -0.01 | 7/29/2026 | 10/27/2026 4:00:06 PM EST |
| 29.00 | 9.50 | 12.60 | 11.05 | % | 0.38 | 0 | 0 | 1.09 | 0.92 | 0.02 | -0.01 | 10/27/2026 4:00:06 PM EST | |||
| 30.00 | 9.00 | 11.20 | 10.10 | 9.17 | 0.00 | 0.00% | 0.34 | 0 | 11 | 0.91 | 0.89 | 0.02 | -0.02 | 10/26/2026 | 10/27/2026 4:00:06 PM EST |
| 31.00 | 8.20 | 10.10 | 9.15 | 8.47 | 0.00 | 0.00% | 0.30 | 0 | 31 | 0.81 | 0.87 | 0.02 | -0.02 | 10/26/2026 | 10/27/2026 4:00:06 PM EST |
| 32.00 | 7.40 | 10.10 | 8.75 | 9.35 | 0.00 | 0.00% | 0.27 | 0 | 1 | 0.98 | 0.84 | 0.02 | -0.02 | 10/22/2026 | 10/27/2026 4:00:06 PM EST |
| 33.00 | 6.60 | 8.90 | 7.75 | 13.09 | 0.00 | 0.00% | 0.23 | 0 | 2 | 0.86 | 0.81 | 0.03 | -0.03 | 10/14/2026 | 10/27/2026 4:00:06 PM EST |
| 34.00 | 6.30 | 7.80 | 7.05 | 19.00 | 0.00 | 0.00% | 0.21 | 0 | 3 | 0.59 | 0.78 | 0.03 | -0.03 | 9/23/2026 | 10/27/2026 4:00:06 PM EST |
| 35.00 | 6.00 | 7.80 | 6.90 | 7.95 | 0.00 | 0.00% | 0.20 | 0 | 28 | 0.71 | 0.74 | 0.03 | -0.03 | 10/20/2026 | 10/27/2026 4:00:06 PM EST |
| 36.00 | 5.00 | 7.00 | 6.00 | 5.42 | +0.56 | +11.53% | 0.17 | 3 | 5 | 0.66 | 0.70 | 0.04 | -0.03 | 10/27/2026 | 10/27/2026 4:00:06 PM EST |
| 37.00 | 4.80 | 6.60 | 5.70 | 4.70 | +0.40 | +9.31% | 0.15 | 5 | 9 | 0.71 | 0.66 | 0.04 | -0.03 | 10/27/2026 | 10/27/2026 4:00:06 PM EST |
| 38.00 | 4.50 | 5.00 | 4.75 | 4.30 | +0.60 | +16.22% | 0.12 | 18 | 31 | 0.64 | 0.62 | 0.04 | -0.04 | 10/27/2026 | 10/27/2026 4:00:06 PM EST |
| 39.00 | 3.90 | 4.70 | 4.30 | 3.60 | -0.40 | -10.00% | 0.11 | 4 | 5 | 0.65 | 0.58 | 0.04 | -0.04 | 10/27/2026 | 10/27/2026 4:00:06 PM EST |
| 40.00 | 3.40 | 4.10 | 3.75 | 3.55 | +0.59 | +19.94% | 0.09 | 13 | 181 | 0.64 | 0.54 | 0.04 | -0.04 | 10/27/2026 | 10/27/2026 4:00:06 PM EST |
| 41.00 | 3.00 | 3.80 | 3.40 | 2.85 | -0.13 | -4.37% | 0.08 | 11 | 23 | 0.65 | 0.50 | 0.04 | -0.04 | 10/27/2026 | 10/27/2026 4:00:06 PM EST |
| 42.00 | 2.60 | 3.40 | 3.00 | 2.20 | 0.00 | 0.00% | 0.07 | 0 | 18 | 0.65 | 0.46 | 0.04 | -0.04 | 10/26/2026 | 10/27/2026 4:00:06 PM EST |
| 43.00 | 2.00 | 2.85 | 2.43 | 2.45 | +0.20 | +8.89% | 0.06 | 15 | 48 | 0.61 | 0.42 | 0.04 | -0.04 | 10/27/2026 | 10/27/2026 4:00:06 PM EST |
| 44.00 | 1.70 | 2.60 | 2.15 | 1.95 | -0.16 | -7.59% | 0.05 | 54 | 167 | 0.61 | 0.38 | 0.04 | -0.03 | 10/27/2026 | 10/27/2026 4:00:06 PM EST |
| 45.00 | 1.65 | 2.10 | 1.88 | 1.90 | +0.20 | +11.77% | 0.04 | 34 | 195 | 0.61 | 0.35 | 0.04 | -0.03 | 10/27/2026 | 10/27/2026 4:00:06 PM EST |
| 46.00 | 1.45 | 2.05 | 1.75 | 1.55 | +0.06 | +4.03% | 0.04 | 3 | 280 | 0.64 | 0.31 | 0.04 | -0.03 | 10/27/2026 | 10/27/2026 4:00:06 PM EST |
| 47.00 | 1.20 | 1.80 | 1.50 | 1.40 | -0.15 | -9.68% | 0.03 | 8 | 121 | 0.63 | 0.28 | 0.04 | -0.03 | 10/27/2026 | 10/27/2026 4:00:06 PM EST |
| 48.00 | 1.00 | 1.60 | 1.30 | 1.11 | -0.12 | -9.76% | 0.03 | 20 | 220 | 0.63 | 0.25 | 0.03 | -0.03 | 10/27/2026 | 10/27/2026 4:00:06 PM EST |
| 49.00 | 1.00 | 1.55 | 1.28 | 1.07 | -0.04 | -3.61% | 0.03 | 9 | 78 | 0.66 | 0.22 | 0.03 | -0.03 | 10/27/2026 | 10/27/2026 4:00:06 PM EST |
| 50.00 | 0.80 | 1.05 | 0.93 | 1.00 | +0.10 | +11.12% | 0.02 | 91 | 1,444 | 0.62 | 0.20 | 0.03 | -0.03 | 10/27/2026 | 10/27/2026 4:00:06 PM EST |
| 55.00 | 0.25 | 0.70 | 0.48 | 0.50 | 0.00 | 0.00% | 0.01 | 25 | 423 | 0.63 | 0.11 | 0.02 | -0.02 | 10/27/2026 | 10/27/2026 4:00:06 PM EST |
| 60.00 | 0.25 | 0.35 | 0.30 | 0.25 | -0.05 | -16.67% | 0.01 | 31 | 494 | 0.68 | 0.05 | 0.01 | -0.01 | 10/27/2026 | 10/27/2026 4:00:06 PM EST |
| 65.00 | 0.10 | 0.60 | 0.35 | 0.15 | -0.05 | -25.00% | 0.01 | 14 | 1,771 | 0.78 | 0.03 | 0.01 | -0.01 | 10/27/2026 | 10/27/2026 4:00:06 PM EST |
| 70.00 | 0.05 | 0.35 | 0.20 | 0.10 | -0.03 | -23.08% | 0.00 | 30 | 553 | 0.78 | 0.01 | 0.00 | 0.00 | 10/27/2026 | 10/27/2026 4:00:06 PM EST |
| 75.00 | 0.00 | 0.15 | 0.08 | 0.15 | +0.07 | +87.50% | 0.00 | 8 | 425 | 0.84 | 0.01 | 0.00 | 0.00 | 10/27/2026 | 10/27/2026 4:00:06 PM EST |
| 80.00 | 0.00 | 0.15 | 0.08 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 632 | 0.91 | 0.00 | 0.00 | 0.00 | 10/26/2026 | 10/27/2026 4:00:06 PM EST |
| 85.00 | 0.00 | 0.15 | 0.08 | 0.05 | -0.05 | -50.00% | 0.00 | 6 | 172 | 0.97 | 0.00 | 0.00 | 0.00 | 10/27/2026 | 10/27/2026 4:00:06 PM EST |
| 90.00 | 0.00 | 0.10 | 0.05 | 0.08 | 0.00 | 0.00% | 0.00 | 1 | 792 | 0.97 | 0.00 | 0.00 | 0.00 | 10/27/2026 | 10/27/2026 4:00:06 PM EST |
| 95.00 | 0.00 | 0.15 | 0.08 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 134 | 1.09 | 0.00 | 0.00 | 0.00 | 10/16/2026 | 10/27/2026 4:00:06 PM EST |
| 100.00 | 0.00 | 0.15 | 0.08 | 0.04 | -0.01 | -20.00% | 0.00 | 10 | 613 | 1.14 | 0.00 | 0.00 | 0.00 | 10/27/2026 | 10/27/2026 4:00:06 PM EST |
| 105.00 | 0.00 | 0.15 | 0.08 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 145 | 1.18 | 0.00 | 0.00 | 0.00 | 9/8/2026 | 10/27/2026 4:00:06 PM EST |
| 110.00 | 0.00 | 0.35 | 0.18 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 896 | 1.40 | 0.00 | 0.00 | 0.00 | 10/23/2026 | 10/27/2026 4:00:06 PM EST |
| 115.00 | 0.00 | 0.15 | 0.08 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 531 | 1.27 | 0.00 | 0.00 | 0.00 | 10/23/2026 | 10/27/2026 4:00:06 PM EST |
| 120.00 | 0.00 | 0.35 | 0.18 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 196 | 1.49 | 0.00 | 0.00 | 0.00 | 10/13/2026 | 10/27/2026 4:00:06 PM EST |
| 125.00 | 0.00 | 0.15 | 0.08 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 325 | 1.35 | 0.00 | 0.00 | 0.00 | 10/8/2026 | 10/27/2026 4:00:06 PM EST |
| 130.00 | 0.00 | 0.15 | 0.08 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 671 | 1.39 | 0.00 | 0.00 | 0.00 | 10/2/2026 | 10/27/2026 4:00:06 PM EST |
| 135.00 | 0.00 | 0.35 | 0.18 | 0.32 | 0.00 | 0.00% | 0.00 | 0 | 245 | 1.61 | 0.00 | 0.00 | 0.00 | 8/20/2026 | 10/27/2026 4:00:06 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 23.00 | 0.00 | 0.25 | 0.13 | 0.11 | 0.00 | 0.00% | 0.01 | 0 | 220 | 0.92 | -0.01 | 0.00 | 0.00 | 10/23/2026 | 10/27/2026 4:00:06 PM EST |
| 24.00 | 0.00 | 0.35 | 0.18 | 0.12 | -0.18 | -60.00% | 0.01 | 2 | 11 | 0.93 | -0.02 | 0.00 | 0.00 | 10/27/2026 | 10/27/2026 4:00:06 PM EST |
| 25.00 | 0.00 | 0.25 | 0.13 | 0.25 | -0.15 | -37.50% | 0.01 | 127 | 19,788 | 0.76 | -0.03 | 0.01 | -0.01 | 10/27/2026 | 10/27/2026 4:00:06 PM EST |
| 26.00 | 0.00 | 0.35 | 0.18 | 0.44 | 0.00 | 0.00% | 0.01 | 0 | 30 | 0.81 | -0.04 | 0.01 | -0.01 | 10/26/2026 | 10/27/2026 4:00:06 PM EST |
| 27.00 | 0.15 | 0.45 | 0.30 | 0.28 | -0.42 | -60.00% | 0.01 | 11 | 16 | 0.71 | -0.05 | 0.01 | -0.01 | 10/27/2026 | 10/27/2026 4:00:06 PM EST |
| 28.00 | 0.15 | 0.45 | 0.30 | 0.43 | -0.32 | -42.67% | 0.01 | 1 | 440 | 0.66 | -0.07 | 0.01 | -0.01 | 10/27/2026 | 10/27/2026 4:00:06 PM EST |
| 29.00 | 0.20 | 0.75 | 0.48 | 1.04 | 0.00 | 0.00% | 0.02 | 0 | 510 | 0.68 | -0.08 | 0.02 | -0.01 | 10/26/2026 | 10/27/2026 4:00:06 PM EST |
| 30.00 | 0.30 | 0.70 | 0.50 | 0.59 | -0.69 | -53.91% | 0.02 | 11 | 62 | 0.64 | -0.11 | 0.02 | -0.02 | 10/27/2026 | 10/27/2026 4:00:06 PM EST |
| 31.00 | 0.40 | 0.85 | 0.63 | 0.79 | -0.66 | -45.52% | 0.02 | 23 | 19 | 0.63 | -0.13 | 0.02 | -0.02 | 10/27/2026 | 10/27/2026 4:00:06 PM EST |
| 32.00 | 0.60 | 1.15 | 0.88 | 1.55 | 0.00 | 0.00% | 0.03 | 0 | 38 | 0.65 | -0.16 | 0.02 | -0.02 | 10/26/2026 | 10/27/2026 4:00:06 PM EST |
| 33.00 | 0.55 | 1.40 | 0.98 | 1.47 | -0.33 | -18.34% | 0.03 | 3 | 36 | 0.61 | -0.19 | 0.03 | -0.03 | 10/27/2026 | 10/27/2026 4:00:06 PM EST |
| 34.00 | 1.10 | 1.80 | 1.45 | 1.50 | -1.48 | -49.67% | 0.04 | 519 | 131 | 0.66 | -0.22 | 0.03 | -0.03 | 10/27/2026 | 10/27/2026 4:00:06 PM EST |
| 35.00 | 1.25 | 1.95 | 1.60 | 1.72 | -1.38 | -44.52% | 0.05 | 694 | 2,389 | 0.63 | -0.26 | 0.03 | -0.03 | 10/27/2026 | 10/27/2026 4:00:06 PM EST |
| 36.00 | 1.75 | 2.50 | 2.13 | 2.10 | -1.65 | -44.00% | 0.06 | 274 | 65 | 0.66 | -0.30 | 0.04 | -0.03 | 10/27/2026 | 10/27/2026 4:00:06 PM EST |
| 37.00 | 1.85 | 2.75 | 2.30 | 2.49 | -1.31 | -34.48% | 0.06 | 29 | 47 | 0.62 | -0.34 | 0.04 | -0.03 | 10/27/2026 | 10/27/2026 4:00:06 PM EST |
| 38.00 | 2.30 | 3.30 | 2.80 | 3.02 | -1.66 | -35.47% | 0.07 | 4 | 107 | 0.63 | -0.38 | 0.04 | -0.04 | 10/27/2026 | 10/27/2026 4:00:06 PM EST |
| 39.00 | 2.65 | 3.90 | 3.28 | 5.00 | 0.00 | 0.00% | 0.08 | 0 | 48 | 0.63 | -0.42 | 0.04 | -0.04 | 10/26/2026 | 10/27/2026 4:00:06 PM EST |
| 40.00 | 3.50 | 4.00 | 3.75 | 4.10 | -1.70 | -29.31% | 0.09 | 20 | 3,572 | 0.62 | -0.46 | 0.04 | -0.04 | 10/27/2026 | 10/27/2026 4:00:06 PM EST |
| 41.00 | 3.60 | 5.10 | 4.35 | 5.85 | 0.00 | 0.00% | 0.11 | 0 | 48 | 0.62 | -0.50 | 0.04 | -0.04 | 10/26/2026 | 10/27/2026 4:00:06 PM EST |
| 42.00 | 4.70 | 5.40 | 5.05 | 5.60 | -0.15 | -2.61% | 0.12 | 2 | 196 | 0.64 | -0.54 | 0.04 | -0.04 | 10/27/2026 | 10/27/2026 4:00:06 PM EST |
| 43.00 | 4.90 | 6.40 | 5.65 | 6.30 | 0.00 | 0.00% | 0.13 | 0 | 86 | 0.63 | -0.58 | 0.04 | -0.04 | 10/22/2026 | 10/27/2026 4:00:06 PM EST |
| 44.00 | 5.90 | 6.90 | 6.40 | 6.50 | -2.14 | -24.77% | 0.15 | 9 | 286 | 0.64 | -0.62 | 0.04 | -0.03 | 10/27/2026 | 10/27/2026 4:00:06 PM EST |
| 45.00 | 6.60 | 7.70 | 7.15 | 7.00 | -2.67 | -27.62% | 0.16 | 49 | 4,417 | 0.65 | -0.65 | 0.04 | -0.03 | 10/27/2026 | 10/27/2026 4:00:06 PM EST |
| 46.00 | 7.10 | 8.20 | 7.65 | 8.93 | 0.00 | 0.00% | 0.17 | 0 | 167 | 0.60 | -0.69 | 0.04 | -0.03 | 10/22/2026 | 10/27/2026 4:00:06 PM EST |
| 47.00 | 7.30 | 9.50 | 8.40 | 10.21 | 0.00 | 0.00% | 0.18 | 0 | 161 | 0.56 | -0.72 | 0.04 | -0.03 | 10/26/2026 | 10/27/2026 4:00:06 PM EST |
| 48.00 | 8.80 | 10.30 | 9.55 | 10.09 | +2.99 | +42.12% | 0.20 | 3 | 45 | 0.66 | -0.75 | 0.03 | -0.03 | 10/27/2026 | 10/27/2026 4:00:06 PM EST |
| 49.00 | 9.00 | 11.80 | 10.40 | 11.70 | 0.00 | 0.00% | 0.21 | 0 | 43 | 0.95 | -0.78 | 0.03 | -0.03 | 10/26/2026 | 10/27/2026 4:00:06 PM EST |
| 50.00 | 10.50 | 11.90 | 11.20 | 12.84 | 0.00 | 0.00% | 0.22 | 0 | 975 | 0.65 | -0.80 | 0.03 | -0.03 | 10/26/2026 | 10/27/2026 4:00:06 PM EST |
| 55.00 | 15.00 | 16.60 | 15.80 | 17.60 | 0.00 | 0.00% | 0.29 | 0 | 1,062 | 0.92 | -0.89 | 0.02 | -0.02 | 10/26/2026 | 10/27/2026 4:00:06 PM EST |
| 60.00 | 19.30 | 21.90 | 20.60 | 22.16 | 0.00 | 0.00% | 0.34 | 0 | 160 | 1.14 | -0.95 | 0.01 | -0.01 | 10/26/2026 | 10/27/2026 4:00:06 PM EST |
| 65.00 | 24.20 | 27.20 | 25.70 | 26.98 | 0.00 | 0.00% | 0.40 | 0 | 680 | 1.35 | -0.97 | 0.01 | -0.01 | 10/26/2026 | 10/27/2026 4:00:06 PM EST |
| 70.00 | 29.50 | 32.10 | 30.80 | 32.21 | 0.00 | 0.00% | 0.44 | 0 | 155 | 1.47 | -0.99 | 0.00 | 0.00 | 10/26/2026 | 10/27/2026 4:00:06 PM EST |
| 75.00 | 33.90 | 37.10 | 35.50 | 37.75 | 0.00 | 0.00% | 0.47 | 0 | 13 | 1.58 | -0.99 | 0.00 | 0.00 | 10/26/2026 | 10/27/2026 4:00:06 PM EST |
| 80.00 | 38.80 | 42.10 | 40.45 | 31.00 | 0.00 | 0.00% | 0.51 | 0 | 0 | 1.67 | -1.00 | 0.00 | 0.00 | 8/20/2026 | 10/27/2026 4:00:06 PM EST |
| 85.00 | 43.50 | 47.10 | 45.30 | 33.00 | 0.00 | 0.00% | 0.53 | 0 | 0 | 1.76 | -1.00 | 0.00 | 0.00 | 10/8/2026 | 10/27/2026 4:00:06 PM EST |
| 90.00 | 48.80 | 52.10 | 50.45 | 34.34 | 0.00 | 0.00% | 0.56 | 0 | 0 | 1.84 | -1.00 | 0.00 | 0.00 | 8/13/2026 | 10/27/2026 4:00:06 PM EST |
| 95.00 | 53.80 | 57.10 | 55.45 | 27.90 | 0.00 | 0.00% | 0.58 | 0 | 0 | 1.92 | -1.00 | 0.00 | 0.00 | 6/25/2026 | 10/27/2026 4:00:06 PM EST |
| 100.00 | 58.90 | 62.10 | 60.50 | 49.50 | 0.00 | 0.00% | 0.60 | 0 | 0 | 1.99 | -1.00 | 0.00 | 0.00 | 8/19/2026 | 10/27/2026 4:00:06 PM EST |
| 105.00 | 63.90 | 67.10 | 65.50 | 36.10 | 0.00 | 0.00% | 0.62 | 0 | 0 | 2.06 | -1.00 | 0.00 | 0.00 | 6/12/2026 | 10/27/2026 4:00:06 PM EST |
| 110.00 | 68.90 | 72.10 | 70.50 | 52.40 | 0.00 | 0.00% | 0.64 | 0 | 0 | 2.12 | -1.00 | 0.00 | 0.00 | 7/27/2026 | 10/27/2026 4:00:06 PM EST |
| 115.00 | 74.00 | 77.10 | 75.55 | % | 0.66 | 0 | 0 | 2.18 | -1.00 | 0.00 | 0.00 | 10/27/2026 4:00:06 PM EST | |||
| 120.00 | 78.90 | 82.10 | 80.50 | 47.90 | 0.00 | 0.00% | 0.67 | 0 | 0 | 2.24 | -1.00 | 0.00 | 0.00 | 6/24/2026 | 10/27/2026 4:00:06 PM EST |
| 125.00 | 83.60 | 87.10 | 85.35 | % | 0.68 | 0 | 0 | 2.29 | -1.00 | 0.00 | 0.00 | 10/27/2026 4:00:06 PM EST | |||
| 130.00 | 88.80 | 92.10 | 90.45 | % | 0.70 | 0 | 0 | 2.34 | -1.00 | 0.00 | 0.00 | 10/27/2026 4:00:06 PM EST | |||
| 135.00 | 93.60 | 97.10 | 95.35 | % | 0.71 | 0 | 0 | 2.39 | -1.00 | 0.00 | 0.00 | 10/27/2026 4:00:06 PM EST |