Options Chain for AMKOR TECHNOLOGY INC COM (AMKR) - $32.77 as of 10/27/2025 2:06:39 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 | 31.10 | 34.30 | 32.70 | 22.54 | 0.00 | 0.00% | 32.70 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 9/2/2025 | 10/27/2025 3:59:44 PM EST |
| 2.00 | 30.10 | 33.30 | 31.70 | % | 15.85 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 10/27/2025 3:59:44 PM EST | |||
| 3.00 | 29.10 | 32.30 | 30.70 | % | 10.23 | 0 | 0 | 8.48 | 1.00 | 0.00 | 0.00 | 10/27/2025 3:59:44 PM EST | |||
| 4.00 | 28.10 | 31.30 | 29.70 | % | 7.42 | 0 | 0 | 6.55 | 1.00 | 0.00 | 0.00 | 10/27/2025 3:59:44 PM EST | |||
| 5.00 | 27.10 | 30.30 | 28.70 | % | 5.74 | 0 | 0 | 5.61 | 1.00 | 0.00 | 0.00 | 10/27/2025 3:59:44 PM EST | |||
| 6.00 | 26.10 | 29.30 | 27.70 | % | 4.62 | 0 | 0 | 4.95 | 1.00 | 0.00 | 0.00 | 10/27/2025 3:59:44 PM EST | |||
| 7.00 | 25.10 | 28.30 | 26.70 | % | 3.81 | 0 | 0 | 4.45 | 1.00 | 0.00 | 0.00 | 10/27/2025 3:59:44 PM EST | |||
| 8.00 | 23.90 | 27.30 | 25.60 | % | 3.20 | 0 | 0 | 4.04 | 1.00 | 0.00 | 0.00 | 10/27/2025 3:59:44 PM EST | |||
| 9.00 | 22.90 | 26.30 | 24.60 | % | 2.73 | 0 | 0 | 3.71 | 1.00 | 0.00 | 0.00 | 10/27/2025 3:59:44 PM EST | |||
| 10.00 | 22.10 | 25.30 | 23.70 | % | 2.37 | 0 | 0 | 3.42 | 1.00 | 0.00 | 0.00 | 10/27/2025 3:59:44 PM EST | |||
| 11.00 | 21.10 | 24.40 | 22.75 | % | 2.07 | 0 | 0 | 3.16 | 1.00 | 0.00 | 0.00 | 10/27/2025 3:59:44 PM EST | |||
| 12.00 | 20.20 | 23.40 | 21.80 | 18.18 | 0.00 | 0.00% | 1.82 | 0 | 0 | 2.94 | 1.00 | 0.00 | 0.00 | 10/13/2025 | 10/27/2025 3:59:44 PM EST |
| 13.00 | 19.20 | 22.40 | 20.80 | % | 1.60 | 0 | 0 | 2.74 | 1.00 | 0.00 | 0.00 | 10/27/2025 3:59:44 PM EST | |||
| 14.00 | 18.10 | 21.40 | 19.75 | 7.72 | 0.00 | 0.00% | 1.41 | 0 | 43 | 2.28 | 1.00 | 0.00 | 0.00 | 6/24/2025 | 10/27/2025 3:59:44 PM EST |
| 15.00 | 17.20 | 20.20 | 18.70 | 9.90 | 0.00 | 0.00% | 1.25 | 0 | 2 | 2.38 | 1.00 | 0.00 | 0.00 | 8/28/2025 | 10/27/2025 3:59:44 PM EST |
| 16.00 | 16.20 | 19.20 | 17.70 | 17.88 | +1.76 | +10.92% | 1.11 | 50 | 54 | 1.99 | 1.00 | 0.00 | 0.00 | 10/27/2025 | 10/27/2025 3:59:44 PM EST |
| 17.00 | 15.20 | 18.30 | 16.75 | 11.12 | 0.00 | 0.00% | 0.99 | 0 | 1 | 2.12 | 1.00 | 0.00 | 0.00 | 9/16/2025 | 10/27/2025 3:59:44 PM EST |
| 18.00 | 14.40 | 16.70 | 15.55 | 12.71 | 0.00 | 0.00% | 0.86 | 0 | 12 | 1.73 | 0.99 | 0.00 | 0.00 | 10/6/2025 | 10/27/2025 3:59:44 PM EST |
| 19.00 | 13.40 | 15.70 | 14.55 | 3.55 | 0.00 | 0.00% | 0.77 | 0 | 7 | 1.61 | 0.99 | 0.00 | 0.00 | 7/28/2025 | 10/27/2025 3:59:44 PM EST |
| 20.00 | 12.50 | 14.70 | 13.60 | 9.20 | 0.00 | 0.00% | 0.68 | 0 | 12 | 1.50 | 0.98 | 0.01 | 0.00 | 9/25/2025 | 10/27/2025 3:59:44 PM EST |
| 21.00 | 11.50 | 13.70 | 12.60 | 11.40 | 0.00 | 0.00% | 0.60 | 0 | 34 | 1.39 | 0.97 | 0.01 | -0.01 | 10/21/2025 | 10/27/2025 3:59:44 PM EST |
| 22.00 | 10.50 | 12.80 | 11.65 | 11.25 | 0.00 | 0.00% | 0.53 | 0 | 52 | 1.33 | 0.95 | 0.01 | -0.01 | 10/24/2025 | 10/27/2025 3:59:44 PM EST |
| 23.00 | 9.90 | 11.40 | 10.65 | 10.00 | 0.00 | 0.00% | 0.46 | 0 | 49 | 1.09 | 0.93 | 0.01 | -0.01 | 10/24/2025 | 10/27/2025 3:59:44 PM EST |
| 24.00 | 9.00 | 10.50 | 9.75 | 7.61 | 0.00 | 0.00% | 0.41 | 0 | 166 | 1.03 | 0.91 | 0.02 | -0.01 | 10/17/2025 | 10/27/2025 3:59:44 PM EST |
| 25.00 | 8.50 | 9.60 | 9.05 | 7.52 | 0.00 | 0.00% | 0.36 | 0 | 194 | 0.79 | 0.88 | 0.02 | -0.02 | 10/22/2025 | 10/27/2025 3:59:44 PM EST |
| 26.00 | 6.60 | 8.70 | 7.65 | 7.80 | -0.20 | -2.50% | 0.29 | 6 | 245 | 0.92 | 0.86 | 0.03 | -0.02 | 10/27/2025 | 10/27/2025 3:59:44 PM EST |
| 27.00 | 6.80 | 8.60 | 7.70 | 7.10 | +0.39 | +5.82% | 0.29 | 1 | 122 | 1.10 | 0.82 | 0.03 | -0.02 | 10/27/2025 | 10/27/2025 3:59:44 PM EST |
| 28.00 | 6.00 | 7.90 | 6.95 | 6.34 | +0.24 | +3.94% | 0.25 | 14 | 531 | 1.07 | 0.79 | 0.03 | -0.02 | 10/27/2025 | 10/27/2025 3:59:44 PM EST |
| 29.00 | 5.40 | 5.90 | 5.65 | 5.75 | +0.95 | +19.80% | 0.19 | 5 | 304 | 0.66 | 0.75 | 0.04 | -0.03 | 10/27/2025 | 10/27/2025 3:59:44 PM EST |
| 30.00 | 4.90 | 5.20 | 5.05 | 5.00 | +0.25 | +5.27% | 0.17 | 55 | 710 | 0.67 | 0.70 | 0.04 | -0.03 | 10/27/2025 | 10/27/2025 3:59:44 PM EST |
| 31.00 | 4.20 | 4.80 | 4.50 | 4.41 | +0.41 | +10.25% | 0.15 | 52 | 315 | 0.67 | 0.65 | 0.04 | -0.03 | 10/27/2025 | 10/27/2025 3:59:44 PM EST |
| 32.00 | 3.70 | 4.20 | 3.95 | 3.70 | 0.00 | 0.00% | 0.12 | 14 | 559 | 0.67 | 0.61 | 0.05 | -0.03 | 10/27/2025 | 10/27/2025 3:59:44 PM EST |
| 33.00 | 3.20 | 3.70 | 3.45 | 3.32 | +0.22 | +7.10% | 0.10 | 310 | 1,176 | 0.67 | 0.56 | 0.05 | -0.03 | 10/27/2025 | 10/27/2025 3:59:44 PM EST |
| 34.00 | 2.90 | 3.10 | 3.00 | 3.02 | +0.32 | +11.86% | 0.09 | 48 | 156 | 0.66 | 0.51 | 0.05 | -0.03 | 10/27/2025 | 10/27/2025 3:59:44 PM EST |
| 35.00 | 2.60 | 2.85 | 2.73 | 2.60 | +0.26 | +11.12% | 0.08 | 276 | 1,208 | 0.69 | 0.46 | 0.05 | -0.03 | 10/27/2025 | 10/27/2025 3:59:44 PM EST |
| 36.00 | 2.00 | 2.70 | 2.35 | 2.30 | +0.25 | +12.20% | 0.07 | 30 | 126 | 0.68 | 0.42 | 0.05 | -0.03 | 10/27/2025 | 10/27/2025 3:59:44 PM EST |
| 37.00 | 1.75 | 2.10 | 1.93 | 1.80 | +0.09 | +5.27% | 0.05 | 13 | 105 | 0.66 | 0.38 | 0.05 | -0.03 | 10/27/2025 | 10/27/2025 3:59:44 PM EST |
| 40.00 | 1.30 | 1.50 | 1.40 | 1.39 | +0.15 | +12.10% | 0.03 | 619 | 434 | 0.70 | 0.28 | 0.04 | -0.03 | 10/27/2025 | 10/27/2025 3:59:44 PM EST |
| 45.00 | 0.60 | 0.75 | 0.68 | 0.66 | +0.05 | +8.20% | 0.02 | 47 | 872 | 0.71 | 0.16 | 0.03 | -0.02 | 10/27/2025 | 10/27/2025 3:59:44 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 | 0.05 | 0.03 | % | 0.03 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 10/27/2025 3:59:44 PM EST | |||
| 2.00 | 0.00 | 0.95 | 0.48 | % | 0.24 | 0 | 0 | 7.06 | 0.00 | 0.00 | 0.00 | 10/27/2025 3:59:44 PM EST | |||
| 3.00 | 0.00 | 0.95 | 0.48 | % | 0.16 | 0 | 0 | 5.60 | 0.00 | 0.00 | 0.00 | 10/27/2025 3:59:44 PM EST | |||
| 4.00 | 0.00 | 0.95 | 0.48 | % | 0.12 | 0 | 0 | 4.76 | 0.00 | 0.00 | 0.00 | 10/27/2025 3:59:44 PM EST | |||
| 5.00 | 0.00 | 0.95 | 0.48 | % | 0.10 | 0 | 0 | 4.19 | 0.00 | 0.00 | 0.00 | 10/27/2025 3:59:44 PM EST | |||
| 6.00 | 0.00 | 0.95 | 0.48 | % | 0.08 | 0 | 0 | 3.75 | 0.00 | 0.00 | 0.00 | 10/27/2025 3:59:44 PM EST | |||
| 7.00 | 0.00 | 0.95 | 0.48 | % | 0.07 | 0 | 0 | 3.40 | 0.00 | 0.00 | 0.00 | 10/27/2025 3:59:44 PM EST | |||
| 8.00 | 0.00 | 0.95 | 0.48 | % | 0.06 | 0 | 0 | 3.11 | 0.00 | 0.00 | 0.00 | 10/27/2025 3:59:44 PM EST | |||
| 9.00 | 0.00 | 0.95 | 0.48 | 0.20 | 0.00 | 0.00% | 0.05 | 0 | 4 | 2.86 | 0.00 | 0.00 | 0.00 | 5/27/2025 | 10/27/2025 3:59:44 PM EST |
| 10.00 | 0.00 | 0.75 | 0.38 | % | 0.04 | 0 | 0 | 2.47 | 0.00 | 0.00 | 0.00 | 10/27/2025 3:59:44 PM EST | |||
| 11.00 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 2.29 | 0.00 | 0.00 | 0.00 | 10/27/2025 3:59:44 PM EST | |||
| 12.00 | 0.00 | 0.75 | 0.38 | 0.35 | 0.00 | 0.00% | 0.03 | 0 | 4 | 2.12 | 0.00 | 0.00 | 0.00 | 7/2/2025 | 10/27/2025 3:59:44 PM EST |
| 13.00 | 0.00 | 0.75 | 0.38 | 0.25 | 0.00 | 0.00% | 0.03 | 0 | 3 | 1.97 | 0.00 | 0.00 | 0.00 | 8/6/2025 | 10/27/2025 3:59:44 PM EST |
| 14.00 | 0.00 | 0.95 | 0.48 | 0.03 | 0.00 | 0.00% | 0.03 | 0 | 9 | 1.97 | 0.00 | 0.00 | 0.00 | 10/14/2025 | 10/27/2025 3:59:44 PM EST |
| 15.00 | 0.00 | 0.95 | 0.48 | 0.10 | 0.00 | 0.00% | 0.03 | 0 | 10 | 1.84 | 0.00 | 0.00 | 0.00 | 8/29/2025 | 10/27/2025 3:59:44 PM EST |
| 16.00 | 0.00 | 0.95 | 0.48 | 0.25 | 0.00 | 0.00% | 0.03 | 0 | 14 | 1.71 | 0.00 | 0.00 | 0.00 | 8/20/2025 | 10/27/2025 3:59:44 PM EST |
| 17.00 | 0.00 | 0.40 | 0.20 | 0.11 | 0.00 | 0.00% | 0.01 | 0 | 47 | 1.26 | 0.00 | 0.00 | 0.00 | 9/17/2025 | 10/27/2025 3:59:44 PM EST |
| 18.00 | 0.00 | 0.95 | 0.48 | 0.40 | 0.00 | 0.00% | 0.03 | 0 | 14 | 1.49 | -0.01 | 0.00 | 0.00 | 8/22/2025 | 10/27/2025 3:59:44 PM EST |
| 19.00 | 0.00 | 0.95 | 0.48 | 0.20 | 0.00 | 0.00% | 0.03 | 0 | 19 | 1.38 | -0.01 | 0.00 | 0.00 | 10/17/2025 | 10/27/2025 3:59:44 PM EST |
| 20.00 | 0.00 | 0.40 | 0.20 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 47 | 1.00 | -0.02 | 0.01 | 0.00 | 10/21/2025 | 10/27/2025 3:59:44 PM EST |
| 21.00 | 0.00 | 0.95 | 0.48 | 0.25 | 0.00 | 0.00% | 0.02 | 0 | 47 | 1.19 | -0.03 | 0.01 | -0.01 | 10/17/2025 | 10/27/2025 3:59:44 PM EST |
| 22.00 | 0.00 | 0.60 | 0.30 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 95 | 0.95 | -0.05 | 0.01 | -0.01 | 10/22/2025 | 10/27/2025 3:59:44 PM EST |
| 23.00 | 0.05 | 0.65 | 0.35 | 0.26 | 0.00 | 0.00% | 0.02 | 0 | 232 | 0.69 | -0.07 | 0.01 | -0.01 | 10/24/2025 | 10/27/2025 3:59:44 PM EST |
| 24.00 | 0.05 | 0.75 | 0.40 | 0.37 | -0.14 | -27.46% | 0.02 | 11 | 40 | 0.65 | -0.09 | 0.02 | -0.01 | 10/27/2025 | 10/27/2025 3:59:44 PM EST |
| 25.00 | 0.10 | 0.75 | 0.43 | 0.45 | -0.15 | -25.00% | 0.02 | 2 | 69 | 0.61 | -0.12 | 0.02 | -0.02 | 10/27/2025 | 10/27/2025 3:59:44 PM EST |
| 26.00 | 0.60 | 1.05 | 0.83 | 0.57 | -0.52 | -47.71% | 0.03 | 1 | 93 | 0.72 | -0.14 | 0.03 | -0.02 | 10/27/2025 | 10/27/2025 3:59:44 PM EST |
| 27.00 | 0.55 | 1.15 | 0.85 | 0.84 | -0.33 | -28.21% | 0.03 | 9 | 135 | 0.65 | -0.18 | 0.03 | -0.02 | 10/27/2025 | 10/27/2025 3:59:44 PM EST |
| 28.00 | 0.95 | 1.45 | 1.20 | 1.20 | +0.10 | +9.10% | 0.04 | 155 | 164 | 0.68 | -0.21 | 0.03 | -0.02 | 10/27/2025 | 10/27/2025 3:59:44 PM EST |
| 29.00 | 0.70 | 1.80 | 1.25 | 1.17 | -0.18 | -13.34% | 0.04 | 16 | 100 | 0.61 | -0.25 | 0.04 | -0.03 | 10/27/2025 | 10/27/2025 3:59:44 PM EST |
| 30.00 | 1.55 | 2.35 | 1.95 | 1.49 | -0.21 | -12.36% | 0.07 | 29 | 39 | 0.69 | -0.30 | 0.04 | -0.03 | 10/27/2025 | 10/27/2025 3:59:44 PM EST |
| 31.00 | 1.90 | 2.55 | 2.23 | 2.00 | -1.10 | -35.49% | 0.07 | 13 | 31 | 0.66 | -0.35 | 0.04 | -0.03 | 10/27/2025 | 10/27/2025 3:59:44 PM EST |
| 32.00 | 2.45 | 3.00 | 2.73 | 2.55 | 0.00 | 0.00% | 0.09 | 32 | 28 | 0.67 | -0.39 | 0.05 | -0.03 | 10/27/2025 | 10/27/2025 3:59:44 PM EST |
| 33.00 | 2.85 | 3.50 | 3.18 | 3.06 | -0.14 | -4.38% | 0.10 | 18 | 31 | 0.66 | -0.44 | 0.05 | -0.03 | 10/27/2025 | 10/27/2025 3:59:44 PM EST |
| 34.00 | 3.30 | 4.10 | 3.70 | 3.50 | -0.30 | -7.90% | 0.11 | 10 | 15 | 0.65 | -0.49 | 0.05 | -0.03 | 10/27/2025 | 10/27/2025 3:59:44 PM EST |
| 35.00 | 4.00 | 4.70 | 4.35 | 4.10 | -0.20 | -4.66% | 0.12 | 42 | 2 | 0.66 | -0.54 | 0.05 | -0.03 | 10/27/2025 | 10/27/2025 3:59:44 PM EST |
| 36.00 | 4.60 | 5.40 | 5.00 | 4.80 | -1.90 | -28.36% | 0.14 | 1 | 2 | 0.66 | -0.58 | 0.05 | -0.03 | 10/27/2025 | 10/27/2025 3:59:44 PM EST |
| 37.00 | 5.40 | 6.00 | 5.70 | 7.50 | 0.00 | 0.00% | 0.15 | 0 | 3 | 0.66 | -0.62 | 0.05 | -0.03 | 10/10/2025 | 10/27/2025 3:59:44 PM EST |
| 40.00 | 7.70 | 8.30 | 8.00 | % | 0.20 | 0 | 0 | 0.67 | -0.72 | 0.04 | -0.03 | 10/27/2025 3:59:44 PM EST | |||
| 45.00 | 11.30 | 12.70 | 12.00 | % | 0.27 | 0 | 0 | 0.81 | -0.84 | 0.03 | -0.02 | 10/27/2025 3:59:44 PM EST |