Options Chain for AMKOR TECHNOLOGY INC COM (AMKR) - $40.84 as of 12/26/2025 5:54:29 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 10.50 | 12.70 | 11.60 | % | 0.39 | 0 | 0 | 1.09 | 0.92 | 0.01 | -0.02 | 12/26/2025 3:59:47 PM EST | |||
| 31.00 | 9.10 | 11.80 | 10.45 | % | 0.34 | 0 | 0 | 1.04 | 0.90 | 0.02 | -0.02 | 12/26/2025 3:59:47 PM EST | |||
| 32.00 | 8.10 | 11.00 | 9.55 | 9.55 | 0.00 | 0.00% | 0.30 | 0 | 6 | 1.01 | 0.87 | 0.02 | -0.02 | 12/19/2025 | 12/26/2025 3:59:47 PM EST |
| 33.00 | 7.30 | 10.20 | 8.75 | % | 0.27 | 0 | 0 | 0.96 | 0.84 | 0.02 | -0.03 | 12/26/2025 3:59:47 PM EST | |||
| 34.00 | 7.00 | 9.50 | 8.25 | 7.85 | 0.00 | 0.00% | 0.24 | 0 | 74 | 0.61 | 0.81 | 0.03 | -0.03 | 12/19/2025 | 12/26/2025 3:59:47 PM EST |
| 35.00 | 6.00 | 7.90 | 6.95 | 7.56 | 0.00 | 0.00% | 0.20 | 0 | 40 | 0.49 | 0.78 | 0.03 | -0.03 | 12/23/2025 | 12/26/2025 3:59:47 PM EST |
| 36.00 | 5.60 | 8.10 | 6.85 | % | 0.19 | 0 | 0 | 0.65 | 0.74 | 0.03 | -0.03 | 12/26/2025 3:59:47 PM EST | |||
| 37.00 | 5.00 | 7.40 | 6.20 | % | 0.17 | 0 | 0 | 0.65 | 0.70 | 0.04 | -0.03 | 12/26/2025 3:59:47 PM EST | |||
| 38.00 | 4.40 | 6.70 | 5.55 | 5.45 | 0.00 | 0.00% | 0.15 | 0 | 5 | 0.64 | 0.67 | 0.04 | -0.04 | 12/24/2025 | 12/26/2025 3:59:47 PM EST |
| 39.00 | 4.10 | 6.10 | 5.10 | 4.90 | 0.00 | 0.00% | 0.13 | 0 | 52 | 0.66 | 0.63 | 0.04 | -0.04 | 12/23/2025 | 12/26/2025 3:59:47 PM EST |
| 40.00 | 3.40 | 5.30 | 4.35 | 4.10 | -0.35 | -7.87% | 0.11 | 19 | 29 | 0.62 | 0.59 | 0.04 | -0.04 | 12/26/2025 | 12/26/2025 3:59:47 PM EST |
| 41.00 | 3.00 | 4.60 | 3.80 | 3.70 | -0.10 | -2.64% | 0.09 | 7 | 57 | 0.61 | 0.54 | 0.04 | -0.04 | 12/26/2025 | 12/26/2025 3:59:47 PM EST |
| 42.00 | 3.00 | 4.20 | 3.60 | 3.30 | 0.00 | 0.00% | 0.09 | 24 | 11 | 0.64 | 0.50 | 0.04 | -0.04 | 12/26/2025 | 12/26/2025 3:59:47 PM EST |
| 43.00 | 2.80 | 3.80 | 3.30 | 2.80 | -0.15 | -5.09% | 0.08 | 2 | 235 | 0.66 | 0.46 | 0.04 | -0.04 | 12/26/2025 | 12/26/2025 3:59:47 PM EST |
| 44.00 | 1.85 | 3.30 | 2.58 | 2.44 | -0.11 | -4.32% | 0.06 | 4 | 2 | 0.60 | 0.42 | 0.04 | -0.04 | 12/26/2025 | 12/26/2025 3:59:47 PM EST |
| 45.00 | 1.65 | 2.65 | 2.15 | 2.24 | -0.51 | -18.55% | 0.05 | 21 | 18 | 0.58 | 0.39 | 0.04 | -0.03 | 12/26/2025 | 12/26/2025 3:59:47 PM EST |
| 46.00 | 1.40 | 2.80 | 2.10 | 2.35 | 0.00 | 0.00% | 0.05 | 0 | 5 | 0.61 | 0.35 | 0.04 | -0.03 | 12/22/2025 | 12/26/2025 3:59:47 PM EST |
| 47.00 | 0.80 | 2.60 | 1.70 | 2.10 | 0.00 | 0.00% | 0.04 | 0 | 7 | 0.58 | 0.32 | 0.04 | -0.03 | 12/22/2025 | 12/26/2025 3:59:47 PM EST |
| 48.00 | 1.40 | 2.55 | 1.98 | 1.75 | 0.00 | 0.00% | 0.04 | 0 | 322 | 0.59 | 0.28 | 0.04 | -0.03 | 12/24/2025 | 12/26/2025 3:59:47 PM EST |
| 50.00 | 0.60 | 1.25 | 0.93 | 1.20 | 0.00 | 0.00% | 0.02 | 0 | 20 | 0.55 | 0.22 | 0.03 | -0.03 | 12/24/2025 | 12/26/2025 3:59:47 PM EST |
| 55.00 | 0.25 | 0.90 | 0.58 | 0.58 | -0.12 | -17.15% | 0.01 | 1 | 16 | 0.60 | 0.11 | 0.02 | -0.02 | 12/26/2025 | 12/26/2025 3:59:47 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 0.25 | 1.25 | 0.75 | % | 0.03 | 0 | 0 | 0.61 | -0.08 | 0.01 | -0.02 | 12/26/2025 3:59:47 PM EST | |||
| 31.00 | 0.05 | 1.20 | 0.63 | 0.91 | 0.00 | 0.00% | 0.02 | 0 | 6 | 0.59 | -0.10 | 0.02 | -0.02 | 12/23/2025 | 12/26/2025 3:59:47 PM EST |
| 32.00 | 0.25 | 1.35 | 0.80 | % | 0.03 | 0 | 0 | 0.62 | -0.13 | 0.02 | -0.02 | 12/26/2025 3:59:47 PM EST | |||
| 33.00 | 0.40 | 1.55 | 0.98 | 0.95 | 0.00 | 0.00% | 0.03 | 0 | 4 | 0.62 | -0.16 | 0.02 | -0.03 | 12/22/2025 | 12/26/2025 3:59:47 PM EST |
| 34.00 | 1.00 | 1.75 | 1.38 | 1.25 | 0.00 | 0.00% | 0.04 | 3 | 4 | 0.67 | -0.19 | 0.03 | -0.03 | 12/26/2025 | 12/26/2025 3:59:47 PM EST |
| 35.00 | 0.70 | 2.10 | 1.40 | 1.50 | -0.05 | -3.23% | 0.04 | 1 | 3 | 0.60 | -0.22 | 0.03 | -0.03 | 12/26/2025 | 12/26/2025 3:59:47 PM EST |
| 36.00 | 1.20 | 2.40 | 1.80 | 1.75 | 0.00 | 0.00% | 0.05 | 0 | 10 | 0.63 | -0.26 | 0.03 | -0.03 | 12/24/2025 | 12/26/2025 3:59:47 PM EST |
| 37.00 | 1.25 | 2.90 | 2.08 | 2.06 | 0.00 | 0.00% | 0.06 | 0 | 6 | 0.61 | -0.30 | 0.04 | -0.03 | 12/24/2025 | 12/26/2025 3:59:47 PM EST |
| 38.00 | 1.65 | 3.20 | 2.43 | 2.55 | +0.05 | +2.00% | 0.06 | 1 | 46 | 0.60 | -0.33 | 0.04 | -0.04 | 12/26/2025 | 12/26/2025 3:59:47 PM EST |
| 39.00 | 2.10 | 3.20 | 2.65 | 2.92 | -0.04 | -1.36% | 0.07 | 10 | 30 | 0.57 | -0.37 | 0.04 | -0.04 | 12/26/2025 | 12/26/2025 3:59:47 PM EST |
| 40.00 | 2.45 | 4.30 | 3.38 | 3.60 | +0.16 | +4.66% | 0.08 | 32 | 59 | 0.61 | -0.41 | 0.04 | -0.04 | 12/26/2025 | 12/26/2025 3:59:47 PM EST |
| 41.00 | 2.90 | 4.80 | 3.85 | 3.90 | 0.00 | 0.00% | 0.09 | 0 | 16 | 0.60 | -0.46 | 0.04 | -0.04 | 12/24/2025 | 12/26/2025 3:59:47 PM EST |
| 42.00 | 3.40 | 5.40 | 4.40 | 4.60 | 0.00 | 0.00% | 0.10 | 0 | 9 | 0.59 | -0.50 | 0.04 | -0.04 | 12/22/2025 | 12/26/2025 3:59:47 PM EST |
| 43.00 | 4.00 | 6.00 | 5.00 | 5.60 | 0.00 | 0.00% | 0.12 | 0 | 7 | 0.59 | -0.54 | 0.04 | -0.04 | 12/19/2025 | 12/26/2025 3:59:47 PM EST |
| 44.00 | 4.40 | 7.10 | 5.75 | 6.20 | 0.00 | 0.00% | 0.13 | 0 | 8 | 0.60 | -0.58 | 0.04 | -0.04 | 12/19/2025 | 12/26/2025 3:59:47 PM EST |
| 45.00 | 5.30 | 7.90 | 6.60 | 6.50 | 0.00 | 0.00% | 0.15 | 0 | 5 | 0.63 | -0.61 | 0.04 | -0.03 | 12/22/2025 | 12/26/2025 3:59:47 PM EST |
| 46.00 | 5.40 | 8.70 | 7.05 | % | 0.15 | 0 | 0 | 0.55 | -0.65 | 0.04 | -0.03 | 12/26/2025 3:59:47 PM EST | |||
| 47.00 | 7.00 | 9.50 | 8.25 | % | 0.18 | 0 | 0 | 0.66 | -0.68 | 0.04 | -0.03 | 12/26/2025 3:59:47 PM EST | |||
| 48.00 | 6.80 | 10.30 | 8.55 | % | 0.18 | 0 | 0 | 0.90 | -0.72 | 0.04 | -0.03 | 12/26/2025 3:59:47 PM EST | |||
| 50.00 | 9.50 | 11.00 | 10.25 | % | 0.20 | 0 | 0 | 0.57 | -0.78 | 0.03 | -0.03 | 12/26/2025 3:59:47 PM EST | |||
| 55.00 | 13.80 | 16.00 | 14.90 | % | 0.27 | 0 | 0 | 0.93 | -0.89 | 0.02 | -0.02 | 12/26/2025 3:59:47 PM EST |