Options Chain for AMKOR TECHNOLOGY INC COM (AMKR) - $47.48 as of 2/13/2026 7:24:56 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 | 16.80 | 19.20 | 18.00 | 22.40 | 0.00 | 0.00% | 0.60 | 0 | 11 | 3.59 | 1.00 | 0.00 | 0.00 | 2/10/2026 | 2/13/2026 3:59:51 PM EST |
| 31.00 | 15.80 | 18.30 | 17.05 | % | 0.55 | 0 | 0 | 3.48 | 1.00 | 0.00 | 0.00 | 2/13/2026 3:59:51 PM EST | |||
| 32.00 | 14.80 | 17.30 | 16.05 | 20.70 | 0.00 | 0.00% | 0.50 | 0 | 9 | 3.29 | 1.00 | 0.00 | 0.00 | 1/21/2026 | 2/13/2026 3:59:51 PM EST |
| 33.00 | 13.80 | 16.40 | 15.10 | 15.10 | 0.00 | 0.00% | 0.46 | 0 | 1 | 3.18 | 1.00 | 0.00 | 0.00 | 1/16/2026 | 2/13/2026 3:59:51 PM EST |
| 34.00 | 12.80 | 15.30 | 14.05 | 14.85 | +0.15 | +1.02% | 0.41 | 73 | 74 | 2.93 | 1.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 3:59:51 PM EST |
| 35.00 | 11.80 | 14.30 | 13.05 | 12.13 | 0.00 | 0.00% | 0.37 | 0 | 22 | 2.76 | 1.00 | 0.00 | 0.00 | 2/3/2026 | 2/13/2026 3:59:51 PM EST |
| 36.00 | 10.70 | 13.40 | 12.05 | 15.75 | 0.00 | 0.00% | 0.33 | 0 | 1 | 2.65 | 1.00 | 0.00 | 0.00 | 2/12/2026 | 2/13/2026 3:59:51 PM EST |
| 37.00 | 9.80 | 12.40 | 11.10 | 13.91 | 0.00 | 0.00% | 0.30 | 0 | 0 | 2.48 | 0.99 | 0.00 | -0.01 | 1/8/2026 | 2/13/2026 3:59:51 PM EST |
| 38.00 | 8.80 | 11.30 | 10.05 | 10.30 | 0.00 | 0.00% | 0.26 | 0 | 14 | 2.27 | 0.98 | 0.01 | -0.02 | 2/2/2026 | 2/13/2026 3:59:51 PM EST |
| 39.00 | 7.90 | 10.30 | 9.10 | 17.43 | 0.00 | 0.00% | 0.23 | 0 | 59 | 2.10 | 0.97 | 0.01 | -0.03 | 2/11/2026 | 2/13/2026 3:59:51 PM EST |
| 40.00 | 6.90 | 8.80 | 7.85 | 10.20 | 0.00 | 0.00% | 0.20 | 0 | 52 | 1.68 | 0.95 | 0.02 | -0.04 | 2/12/2026 | 2/13/2026 3:59:51 PM EST |
| 41.00 | 6.00 | 7.80 | 6.90 | 7.30 | -2.60 | -26.27% | 0.17 | 12 | 42 | 1.53 | 0.93 | 0.03 | -0.06 | 2/13/2026 | 2/13/2026 3:59:51 PM EST |
| 42.00 | 5.10 | 6.90 | 6.00 | 12.20 | 0.00 | 0.00% | 0.14 | 0 | 35 | 1.44 | 0.89 | 0.04 | -0.07 | 2/12/2026 | 2/13/2026 3:59:51 PM EST |
| 43.00 | 4.20 | 6.00 | 5.10 | 9.00 | 0.00 | 0.00% | 0.12 | 0 | 91 | 1.33 | 0.85 | 0.05 | -0.09 | 2/12/2026 | 2/13/2026 3:59:51 PM EST |
| 44.00 | 3.50 | 4.70 | 4.10 | 7.50 | 0.00 | 0.00% | 0.09 | 0 | 32 | 0.70 | 0.79 | 0.06 | -0.10 | 2/12/2026 | 2/13/2026 3:59:51 PM EST |
| 45.00 | 2.80 | 3.70 | 3.25 | 3.20 | -4.25 | -57.05% | 0.07 | 37 | 144 | 0.68 | 0.72 | 0.07 | -0.12 | 2/13/2026 | 2/13/2026 3:59:51 PM EST |
| 46.00 | 2.20 | 3.00 | 2.60 | 3.26 | -7.34 | -69.25% | 0.06 | 1 | 180 | 0.69 | 0.64 | 0.08 | -0.13 | 2/13/2026 | 2/13/2026 3:59:51 PM EST |
| 47.00 | 1.65 | 2.20 | 1.93 | 2.55 | -2.35 | -47.96% | 0.04 | 28 | 486 | 0.65 | 0.56 | 0.09 | -0.13 | 2/13/2026 | 2/13/2026 3:59:51 PM EST |
| 48.00 | 1.35 | 2.00 | 1.68 | 1.85 | -1.40 | -43.08% | 0.03 | 75 | 680 | 0.74 | 0.47 | 0.09 | -0.13 | 2/13/2026 | 2/13/2026 3:59:51 PM EST |
| 49.00 | 0.80 | 1.40 | 1.10 | 1.05 | -2.05 | -66.13% | 0.02 | 175 | 319 | 0.66 | 0.39 | 0.08 | -0.13 | 2/13/2026 | 2/13/2026 3:59:51 PM EST |
| 50.00 | 0.70 | 1.00 | 0.85 | 0.80 | -1.90 | -70.37% | 0.02 | 1,104 | 1,411 | 0.69 | 0.31 | 0.08 | -0.12 | 2/13/2026 | 2/13/2026 3:59:51 PM EST |
| 55.00 | 0.15 | 0.25 | 0.20 | 0.20 | -0.60 | -75.00% | 0.00 | 497 | 4,083 | 0.73 | 0.10 | 0.03 | -0.06 | 2/13/2026 | 2/13/2026 3:59:51 PM EST |
| 60.00 | 0.05 | 0.40 | 0.23 | 0.09 | -0.13 | -59.10% | 0.00 | 181 | 2,728 | 1.06 | 0.02 | 0.01 | -0.02 | 2/13/2026 | 2/13/2026 3:59:51 PM EST |
| 65.00 | 0.00 | 0.15 | 0.08 | 0.05 | -0.08 | -61.54% | 0.00 | 67 | 958 | 1.18 | 0.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 3:59:51 PM EST |
| 70.00 | 0.00 | 0.05 | 0.03 | 0.03 | -0.02 | -40.00% | 0.00 | 52 | 727 | 1.28 | 0.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 3:59:51 PM EST |
| 75.00 | 0.00 | 0.05 | 0.03 | 0.04 | +0.03 | +300.00% | 0.00 | 54 | 500 | 1.47 | 0.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 3:59:51 PM EST |
| 80.00 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 164 | 1.64 | 0.00 | 0.00 | 0.00 | 2/11/2026 | 2/13/2026 3:59:51 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 | 0.00 | 0.30 | 0.15 | 0.24 | +0.21 | +700.00% | 0.01 | 1 | 74 | 2.15 | 0.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 3:59:51 PM EST |
| 31.00 | 0.00 | 0.05 | 0.03 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 562 | 1.47 | 0.00 | 0.00 | 0.00 | 2/10/2026 | 2/13/2026 3:59:51 PM EST |
| 32.00 | 0.00 | 0.75 | 0.38 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 20 | 2.41 | 0.00 | 0.00 | 0.00 | 2/10/2026 | 2/13/2026 3:59:51 PM EST |
| 33.00 | 0.00 | 0.05 | 0.03 | 0.03 | +0.01 | +50.00% | 0.00 | 1 | 99 | 1.28 | 0.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 3:59:51 PM EST |
| 34.00 | 0.00 | 0.60 | 0.30 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 51 | 1.99 | 0.00 | 0.00 | 0.00 | 2/11/2026 | 2/13/2026 3:59:51 PM EST |
| 35.00 | 0.00 | 0.30 | 0.15 | 0.05 | -0.02 | -28.58% | 0.00 | 1,058 | 91 | 1.54 | 0.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 3:59:51 PM EST |
| 36.00 | 0.00 | 0.50 | 0.25 | 0.05 | 0.00 | 0.00% | 0.01 | 3 | 204 | 1.63 | 0.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 3:59:51 PM EST |
| 37.00 | 0.00 | 0.10 | 0.05 | 0.05 | +0.02 | +66.67% | 0.00 | 1 | 98 | 1.04 | -0.01 | 0.00 | -0.01 | 2/13/2026 | 2/13/2026 3:59:51 PM EST |
| 38.00 | 0.00 | 0.15 | 0.08 | 0.11 | +0.09 | +450.00% | 0.00 | 1 | 306 | 1.02 | -0.02 | 0.01 | -0.02 | 2/13/2026 | 2/13/2026 3:59:51 PM EST |
| 39.00 | 0.00 | 0.15 | 0.08 | 0.12 | +0.02 | +20.00% | 0.00 | 10 | 383 | 0.93 | -0.03 | 0.01 | -0.03 | 2/13/2026 | 2/13/2026 3:59:51 PM EST |
| 40.00 | 0.05 | 0.20 | 0.13 | 0.20 | +0.05 | +33.34% | 0.00 | 2,616 | 881 | 0.79 | -0.05 | 0.02 | -0.04 | 2/13/2026 | 2/13/2026 3:59:51 PM EST |
| 41.00 | 0.05 | 0.40 | 0.23 | 0.19 | +0.07 | +58.34% | 0.01 | 10 | 215 | 0.77 | -0.07 | 0.03 | -0.06 | 2/13/2026 | 2/13/2026 3:59:51 PM EST |
| 42.00 | 0.05 | 0.40 | 0.23 | 0.25 | +0.13 | +108.34% | 0.01 | 63 | 589 | 0.67 | -0.11 | 0.04 | -0.07 | 2/13/2026 | 2/13/2026 3:59:51 PM EST |
| 43.00 | 0.20 | 0.55 | 0.38 | 0.40 | +0.19 | +90.48% | 0.01 | 38 | 1,852 | 0.70 | -0.15 | 0.05 | -0.09 | 2/13/2026 | 2/13/2026 3:59:51 PM EST |
| 44.00 | 0.40 | 0.90 | 0.65 | 0.55 | +0.29 | +111.54% | 0.01 | 35 | 1,513 | 0.74 | -0.21 | 0.06 | -0.10 | 2/13/2026 | 2/13/2026 3:59:51 PM EST |
| 45.00 | 0.50 | 1.05 | 0.78 | 0.63 | +0.33 | +110.00% | 0.02 | 33 | 779 | 0.67 | -0.28 | 0.07 | -0.12 | 2/13/2026 | 2/13/2026 3:59:51 PM EST |
| 46.00 | 1.00 | 1.20 | 1.10 | 1.05 | +0.56 | +114.29% | 0.02 | 57 | 202 | 0.67 | -0.36 | 0.08 | -0.13 | 2/13/2026 | 2/13/2026 3:59:51 PM EST |
| 47.00 | 1.40 | 1.70 | 1.55 | 1.55 | +0.80 | +106.67% | 0.03 | 105 | 354 | 0.67 | -0.44 | 0.09 | -0.13 | 2/13/2026 | 2/13/2026 3:59:51 PM EST |
| 48.00 | 1.90 | 2.35 | 2.13 | 2.07 | +1.22 | +143.53% | 0.04 | 189 | 601 | 0.69 | -0.53 | 0.09 | -0.13 | 2/13/2026 | 2/13/2026 3:59:51 PM EST |
| 49.00 | 2.40 | 3.10 | 2.75 | 2.70 | +1.60 | +145.46% | 0.06 | 28 | 99 | 0.70 | -0.61 | 0.08 | -0.13 | 2/13/2026 | 2/13/2026 3:59:51 PM EST |
| 50.00 | 3.10 | 3.80 | 3.45 | 3.45 | +1.88 | +119.75% | 0.07 | 60 | 2,050 | 0.70 | -0.69 | 0.08 | -0.12 | 2/13/2026 | 2/13/2026 3:59:51 PM EST |
| 55.00 | 6.70 | 8.30 | 7.50 | 6.80 | +1.30 | +23.64% | 0.14 | 5 | 365 | 1.13 | -0.91 | 0.03 | -0.06 | 2/13/2026 | 2/13/2026 3:59:51 PM EST |
| 60.00 | 10.80 | 13.40 | 12.10 | 4.60 | 0.00 | 0.00% | 0.20 | 0 | 20 | 1.58 | -0.98 | 0.01 | -0.02 | 2/11/2026 | 2/13/2026 3:59:51 PM EST |
| 65.00 | 15.80 | 18.30 | 17.05 | 15.10 | 0.00 | 0.00% | 0.26 | 0 | 8 | 1.85 | -1.00 | 0.00 | 0.00 | 2/12/2026 | 2/13/2026 3:59:51 PM EST |
| 70.00 | 20.80 | 23.30 | 22.05 | 18.92 | 0.00 | 0.00% | 0.32 | 0 | 1 | 2.14 | -1.00 | 0.00 | 0.00 | 2/12/2026 | 2/13/2026 3:59:51 PM EST |
| 75.00 | 25.80 | 28.40 | 27.10 | 19.90 | 0.00 | 0.00% | 0.36 | 0 | 0 | 2.48 | -1.00 | 0.00 | 0.00 | 2/11/2026 | 2/13/2026 3:59:51 PM EST |
| 80.00 | 30.80 | 33.40 | 32.10 | 27.67 | 0.00 | 0.00% | 0.40 | 0 | 0 | 2.72 | -1.00 | 0.00 | 0.00 | 2/9/2026 | 2/13/2026 3:59:51 PM EST |