Options Chain for AMCOR PLC COM NEW (AMCR) - $50.37 as of 2/24/2026 7:33:49 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.00 | 7.90 | 8.40 | 8.15 | % | 4.08 | 0 | 6 | EST | |||||||
| 3.00 | 6.90 | 7.40 | 7.15 | % | 2.38 | 0 | 0 | EST | |||||||
| 4.00 | 5.90 | 6.40 | 6.15 | % | 1.54 | 0 | 0 | EST | |||||||
| 5.00 | 4.80 | 5.40 | 5.10 | % | 1.02 | 0 | 5 | EST | |||||||
| 6.00 | 3.80 | 4.40 | 4.10 | 3.40 | 0.00 | 0.00% | 0.68 | 0 | 3 | 2/4/2026 | EST | ||||
| 7.00 | 2.90 | 3.30 | 3.10 | 3.00 | 0.00 | 0.00% | 0.44 | 0 | 35 | 2/23/2026 | EST | ||||
| 8.00 | 1.85 | 2.30 | 2.08 | 2.01 | 0.00 | 0.00% | 0.26 | 0 | 2,946 | 2/23/2026 | EST | ||||
| 9.00 | 0.95 | 1.20 | 1.08 | 1.05 | +0.02 | +1.95% | 0.12 | 42 | 18,957 | 2/24/2026 | EST | ||||
| 10.00 | 0.30 | 0.55 | 0.43 | 0.25 | 0.00 | 0.00% | 0.04 | 0 | 1,616 | 2/18/2026 | EST | ||||
| 11.00 | 0.00 | 0.15 | 0.08 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 236 | 2/4/2026 | EST | ||||
| 12.00 | 0.00 | 0.25 | 0.13 | 0.13 | % | 0.01 | 1 | 127 | 2/24/2026 | EST | |||||
| 13.00 | 0.00 | 0.25 | 0.13 | % | 0.01 | 0 | 4 | EST | |||||||
| 14.00 | 0.00 | 0.25 | 0.13 | % | 0.01 | 0 | 0 | EST | |||||||
| 15.00 | 0.00 | 0.25 | 0.13 | 0.14 | % | 0.01 | 1 | 1 | 2/24/2026 | EST | |||||
| 16.00 | 0.00 | 0.25 | 0.13 | % | 0.01 | 0 | 0 | EST | |||||||
| 17.00 | 0.00 | 0.25 | 0.13 | % | 0.01 | 0 | 0 | EST | |||||||
| 18.00 | 0.00 | 0.25 | 0.13 | % | 0.01 | 0 | 0 | EST | |||||||
| 25.00 | 24.00 | 27.30 | 25.65 | 26.00 | +7.10 | +37.57% | 1.03 | 10 | 4 | 2.00 | 1.00 | 0.00 | 0.00 | 2/24/2026 | 2/24/2026 4:00:10 PM EST |
| 30.00 | 18.90 | 22.30 | 20.60 | % | 0.69 | 0 | 0 | 1.58 | 1.00 | 0.00 | 0.00 | 2/24/2026 4:00:10 PM EST | |||
| 35.00 | 13.90 | 17.30 | 15.60 | % | 0.45 | 0 | 0 | 1.26 | 1.00 | 0.00 | 0.00 | 2/24/2026 4:00:10 PM EST | |||
| 36.00 | 13.00 | 16.30 | 14.65 | % | 0.41 | 0 | 0 | 1.19 | 1.00 | 0.00 | 0.00 | 2/24/2026 4:00:10 PM EST | |||
| 37.00 | 11.90 | 15.30 | 13.60 | % | 0.37 | 0 | 0 | 1.13 | 1.00 | 0.00 | 0.00 | 2/24/2026 4:00:10 PM EST | |||
| 38.00 | 11.00 | 14.30 | 12.65 | % | 0.33 | 0 | 0 | 1.06 | 1.00 | 0.00 | 0.00 | 2/24/2026 4:00:10 PM EST | |||
| 39.00 | 10.00 | 13.30 | 11.65 | % | 0.30 | 0 | 0 | 1.00 | 1.00 | 0.00 | 0.00 | 2/24/2026 4:00:10 PM EST | |||
| 40.00 | 9.80 | 12.10 | 10.95 | 10.20 | -0.02 | -0.20% | 0.27 | 7 | 8 | 0.92 | 1.00 | 0.00 | 0.00 | 2/24/2026 | 2/24/2026 4:00:10 PM EST |
| 41.00 | 8.10 | 11.30 | 9.70 | 9.30 | +5.30 | +132.50% | 0.24 | 30 | 11 | 0.86 | 1.00 | 0.00 | 0.00 | 2/24/2026 | 2/24/2026 4:00:10 PM EST |
| 42.00 | 6.80 | 10.30 | 8.55 | % | 0.20 | 0 | 0 | 0.80 | 1.00 | 0.00 | 0.00 | 2/24/2026 4:00:10 PM EST | |||
| 43.00 | 5.90 | 9.30 | 7.60 | 6.80 | 0.00 | 0.00% | 0.18 | 0 | 5 | 0.76 | 0.97 | 0.04 | 0.00 | 2/19/2026 | 2/24/2026 4:00:10 PM EST |
| 44.00 | 5.00 | 8.30 | 6.65 | 6.20 | 0.00 | 0.00% | 0.15 | 0 | 10 | 0.70 | 0.93 | 0.04 | 0.00 | 2/13/2026 | 2/24/2026 4:00:10 PM EST |
| 45.00 | 4.80 | 6.60 | 5.70 | 5.60 | 0.00 | 0.00% | 0.13 | 0 | 20 | 0.52 | 0.88 | 0.05 | -0.01 | 2/23/2026 | 2/24/2026 4:00:10 PM EST |
| 46.00 | 4.10 | 5.40 | 4.75 | 3.90 | 0.00 | 0.00% | 0.10 | 0 | 6 | 0.43 | 0.83 | 0.06 | -0.01 | 2/12/2026 | 2/24/2026 4:00:10 PM EST |
| 47.00 | 3.40 | 4.00 | 3.70 | 3.10 | 0.00 | 0.00% | 0.08 | 0 | 35 | 0.26 | 0.76 | 0.07 | -0.01 | 2/19/2026 | 2/24/2026 4:00:10 PM EST |
| 48.00 | 2.65 | 3.00 | 2.83 | 2.99 | 0.00 | 0.00% | 0.06 | 0 | 45 | 0.23 | 0.69 | 0.08 | -0.01 | 2/23/2026 | 2/24/2026 4:00:10 PM EST |
| 49.00 | 2.05 | 2.60 | 2.33 | 2.71 | +0.81 | +42.64% | 0.05 | 4 | 5 | 0.25 | 0.60 | 0.09 | -0.01 | 2/24/2026 | 2/24/2026 4:00:10 PM EST |
| 50.00 | 1.50 | 2.10 | 1.80 | 2.00 | 0.00 | 0.00% | 0.04 | 6 | 108 | 0.25 | 0.51 | 0.09 | -0.01 | 2/24/2026 | 2/24/2026 4:00:10 PM EST |
| 55.00 | 0.25 | 0.35 | 0.30 | 0.45 | +0.05 | +12.50% | 0.01 | 6 | 74 | 0.23 | 0.15 | 0.05 | -0.01 | 2/24/2026 | 2/24/2026 4:00:10 PM EST |
| 60.00 | 0.05 | 0.20 | 0.13 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 7 | 0.29 | 0.03 | 0.01 | 0.00 | 2/23/2026 | 2/24/2026 4:00:10 PM EST |
| 65.00 | 0.00 | 1.05 | 0.53 | % | 0.01 | 0 | 0 | 0.67 | 0.00 | 0.00 | 0.00 | 2/24/2026 4:00:10 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.00 | 0.00 | 0.25 | 0.13 | % | 0.07 | 0 | 0 | EST | |||||||
| 3.00 | 0.00 | 0.25 | 0.13 | % | 0.04 | 0 | 0 | EST | |||||||
| 4.00 | 0.00 | 0.25 | 0.13 | % | 0.03 | 0 | 0 | EST | |||||||
| 5.00 | 0.00 | 0.25 | 0.13 | % | 0.03 | 0 | 0 | EST | |||||||
| 6.00 | 0.00 | 0.25 | 0.13 | % | 0.02 | 0 | 140 | EST | |||||||
| 7.00 | 0.00 | 0.20 | 0.10 | 0.13 | 0.00 | 0.00% | 0.01 | 0 | 1,315 | 2/13/2026 | EST | ||||
| 8.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 1,225 | 2/20/2026 | EST | ||||
| 9.00 | 0.00 | 0.25 | 0.13 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 515 | 2/20/2026 | EST | ||||
| 10.00 | 0.25 | 0.70 | 0.48 | 1.25 | 0.00 | 0.00% | 0.05 | 0 | 25 | 1/28/2026 | EST | ||||
| 11.00 | 0.90 | 1.35 | 1.13 | % | 0.10 | 0 | 0 | EST | |||||||
| 12.00 | 1.85 | 2.30 | 2.08 | % | 0.17 | 0 | 0 | EST | |||||||
| 13.00 | 2.70 | 4.00 | 3.35 | % | 0.26 | 0 | 0 | EST | |||||||
| 14.00 | 3.80 | 4.20 | 4.00 | % | 0.29 | 0 | 0 | EST | |||||||
| 15.00 | 4.80 | 5.20 | 5.00 | % | 0.33 | 0 | 0 | EST | |||||||
| 16.00 | 5.70 | 6.20 | 5.95 | % | 0.37 | 0 | 0 | EST | |||||||
| 17.00 | 6.70 | 7.20 | 6.95 | % | 0.41 | 0 | 0 | EST | |||||||
| 18.00 | 7.70 | 8.20 | 7.95 | % | 0.44 | 0 | 0 | EST | |||||||
| 25.00 | 0.00 | 0.20 | 0.10 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 7 | 1.03 | 0.00 | 0.00 | 0.00 | 1/16/2026 | 2/24/2026 4:00:10 PM EST |
| 30.00 | 0.00 | 0.55 | 0.28 | % | 0.01 | 0 | 0 | 0.98 | 0.00 | 0.00 | 0.00 | 2/24/2026 4:00:10 PM EST | |||
| 35.00 | 0.00 | 0.35 | 0.18 | % | 0.01 | 0 | 0 | 0.65 | 0.00 | 0.00 | 0.00 | 2/24/2026 4:00:10 PM EST | |||
| 36.00 | 0.00 | 0.35 | 0.18 | 0.60 | 0.00 | 0.00% | 0.01 | 0 | 5 | 0.61 | 0.00 | 0.00 | 0.00 | 1/20/2026 | 2/24/2026 4:00:10 PM EST |
| 37.00 | 0.00 | 0.35 | 0.18 | 0.70 | 0.00 | 0.00% | 0.00 | 0 | 16 | 0.57 | 0.00 | 0.00 | 0.00 | 1/20/2026 | 2/24/2026 4:00:10 PM EST |
| 38.00 | 0.00 | 0.35 | 0.18 | 0.85 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.53 | 0.00 | 0.00 | 0.00 | 1/21/2026 | 2/24/2026 4:00:10 PM EST |
| 39.00 | 0.00 | 0.35 | 0.18 | 0.18 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.49 | 0.00 | 0.00 | 0.00 | 2/10/2026 | 2/24/2026 4:00:10 PM EST |
| 40.00 | 0.00 | 0.35 | 0.18 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 21 | 0.45 | 0.00 | 0.00 | 0.00 | 2/10/2026 | 2/24/2026 4:00:10 PM EST |
| 41.00 | 0.00 | 0.35 | 0.18 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 33 | 0.41 | 0.00 | 0.00 | 0.00 | 2/17/2026 | 2/24/2026 4:00:10 PM EST |
| 42.00 | 0.00 | 0.35 | 0.18 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 0 | 0.37 | 0.00 | 0.00 | 0.00 | 2/10/2026 | 2/24/2026 4:00:10 PM EST |
| 43.00 | 0.15 | 0.45 | 0.30 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 48 | 0.31 | -0.03 | 0.04 | 0.00 | 2/23/2026 | 2/24/2026 4:00:10 PM EST |
| 44.00 | 0.25 | 0.35 | 0.30 | 0.32 | 0.00 | 0.00% | 0.01 | 0 | 92 | 0.28 | -0.07 | 0.04 | 0.00 | 2/23/2026 | 2/24/2026 4:00:10 PM EST |
| 45.00 | 0.20 | 0.50 | 0.35 | 0.44 | 0.00 | 0.00% | 0.01 | 0 | 103 | 0.25 | -0.12 | 0.05 | -0.01 | 2/23/2026 | 2/24/2026 4:00:10 PM EST |
| 46.00 | 0.30 | 0.90 | 0.60 | 0.85 | 0.00 | 0.00% | 0.01 | 0 | 16 | 0.26 | -0.17 | 0.06 | -0.01 | 2/17/2026 | 2/24/2026 4:00:10 PM EST |
| 47.00 | 0.55 | 1.15 | 0.85 | 0.80 | -0.05 | -5.89% | 0.02 | 2 | 19 | 0.26 | -0.24 | 0.07 | -0.01 | 2/24/2026 | 2/24/2026 4:00:10 PM EST |
| 48.00 | 0.85 | 1.45 | 1.15 | 1.20 | 0.00 | 0.00% | 0.02 | 0 | 29 | 0.26 | -0.31 | 0.08 | -0.01 | 2/23/2026 | 2/24/2026 4:00:10 PM EST |
| 49.00 | 1.20 | 1.80 | 1.50 | 1.50 | -0.26 | -14.78% | 0.03 | 1 | 8 | 0.25 | -0.40 | 0.09 | -0.01 | 2/24/2026 | 2/24/2026 4:00:10 PM EST |
| 50.00 | 1.70 | 2.20 | 1.95 | 2.05 | -0.65 | -24.08% | 0.04 | 3 | 3 | 0.25 | -0.49 | 0.09 | -0.01 | 2/24/2026 | 2/24/2026 4:00:10 PM EST |
| 55.00 | 4.20 | 6.10 | 5.15 | 5.47 | 0.00 | 0.00% | 0.09 | 0 | 8 | 0.35 | -0.85 | 0.05 | -0.01 | 2/23/2026 | 2/24/2026 4:00:10 PM EST |
| 60.00 | 8.40 | 11.90 | 10.15 | % | 0.17 | 0 | 0 | 0.65 | -0.97 | 0.01 | 0.00 | 2/24/2026 4:00:10 PM EST | |||
| 65.00 | 13.70 | 16.70 | 15.20 | % | 0.23 | 0 | 0 | 0.77 | -1.00 | 0.00 | 0.00 | 2/24/2026 4:00:10 PM EST |