Options Chain for AMKOR TECHNOLOGY INC COM (AMKR) - $78.51 as of 5/6/2026 6:28:08 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 51.30 | 53.10 | 52.20 | 52.00 | +0.20 | +0.39% | 2.09 | 1 | 13 | 4.81 | 1.00 | 0.00 | 0.00 | 5/6/2026 | 5/6/2026 3:59:57 PM EST |
| 30.00 | 45.60 | 48.30 | 46.95 | % | 1.57 | 0 | 0 | 4.29 | 1.00 | 0.00 | 0.00 | 5/6/2026 3:59:57 PM EST | |||
| 31.00 | 44.40 | 47.30 | 45.85 | % | 1.48 | 0 | 0 | 4.16 | 1.00 | 0.00 | 0.00 | 5/6/2026 3:59:57 PM EST | |||
| 32.00 | 44.50 | 46.20 | 45.35 | % | 1.42 | 0 | 0 | 3.94 | 1.00 | 0.00 | 0.00 | 5/6/2026 3:59:57 PM EST | |||
| 33.00 | 42.80 | 45.40 | 44.10 | % | 1.34 | 0 | 0 | 3.99 | 1.00 | 0.00 | 0.00 | 5/6/2026 3:59:57 PM EST | |||
| 34.00 | 42.30 | 44.40 | 43.35 | % | 1.28 | 0 | 0 | 3.87 | 1.00 | 0.00 | 0.00 | 5/6/2026 3:59:57 PM EST | |||
| 35.00 | 41.40 | 43.40 | 42.40 | 18.30 | 0.00 | 0.00% | 1.21 | 0 | 2 | 3.75 | 1.00 | 0.00 | 0.00 | 4/8/2026 | 5/6/2026 3:59:57 PM EST |
| 36.00 | 39.20 | 42.40 | 40.80 | % | 1.13 | 0 | 0 | 3.63 | 1.00 | 0.00 | 0.00 | 5/6/2026 3:59:57 PM EST | |||
| 37.00 | 39.10 | 41.20 | 40.15 | % | 1.09 | 0 | 0 | 3.37 | 1.00 | 0.00 | 0.00 | 5/6/2026 3:59:57 PM EST | |||
| 38.00 | 38.10 | 40.20 | 39.15 | 22.81 | 0.00 | 0.00% | 1.03 | 0 | 0 | 3.26 | 1.00 | 0.00 | 0.00 | 4/15/2026 | 5/6/2026 3:59:57 PM EST |
| 39.00 | 36.30 | 40.20 | 38.25 | % | 0.98 | 0 | 0 | 3.82 | 1.00 | 0.00 | 0.00 | 5/6/2026 3:59:57 PM EST | |||
| 40.00 | 35.30 | 38.60 | 36.95 | 20.50 | 0.00 | 0.00% | 0.92 | 0 | 9 | 3.34 | 1.00 | 0.00 | 0.00 | 4/15/2026 | 5/6/2026 3:59:57 PM EST |
| 41.00 | 35.20 | 37.40 | 36.30 | % | 0.89 | 0 | 2 | 3.11 | 1.00 | 0.00 | 0.00 | 5/6/2026 3:59:57 PM EST | |||
| 42.00 | 33.80 | 37.20 | 35.50 | % | 0.85 | 0 | 0 | 3.48 | 1.00 | 0.00 | 0.00 | 5/6/2026 3:59:57 PM EST | |||
| 43.00 | 32.30 | 36.10 | 34.20 | 28.40 | 0.00 | 0.00% | 0.80 | 0 | 114 | 3.32 | 1.00 | 0.00 | 0.00 | 4/28/2026 | 5/6/2026 3:59:57 PM EST |
| 44.00 | 31.30 | 34.60 | 32.95 | 26.10 | 0.00 | 0.00% | 0.75 | 0 | 26 | 2.94 | 1.00 | 0.00 | 0.00 | 4/28/2026 | 5/6/2026 3:59:57 PM EST |
| 45.00 | 30.30 | 33.50 | 31.90 | 23.07 | 0.00 | 0.00% | 0.71 | 0 | 163 | 2.79 | 1.00 | 0.00 | 0.00 | 4/17/2026 | 5/6/2026 3:59:57 PM EST |
| 46.00 | 29.30 | 32.50 | 30.90 | 23.80 | 0.00 | 0.00% | 0.67 | 0 | 125 | 2.69 | 1.00 | 0.00 | 0.00 | 5/4/2026 | 5/6/2026 3:59:57 PM EST |
| 47.00 | 28.30 | 31.50 | 29.90 | 25.12 | 0.00 | 0.00% | 0.64 | 0 | 78 | 2.61 | 1.00 | 0.00 | 0.00 | 4/28/2026 | 5/6/2026 3:59:57 PM EST |
| 48.00 | 27.40 | 30.80 | 29.10 | 24.88 | 0.00 | 0.00% | 0.61 | 0 | 13 | 2.67 | 1.00 | 0.00 | 0.00 | 4/28/2026 | 5/6/2026 3:59:57 PM EST |
| 49.00 | 26.40 | 29.70 | 28.05 | 26.86 | -1.98 | -6.87% | 0.57 | 2 | 62 | 2.53 | 1.00 | 0.00 | 0.00 | 5/6/2026 | 5/6/2026 3:59:57 PM EST |
| 50.00 | 26.50 | 28.00 | 27.25 | 26.42 | +0.72 | +2.81% | 0.55 | 4 | 213 | 2.06 | 1.00 | 0.00 | 0.00 | 5/6/2026 | 5/6/2026 3:59:57 PM EST |
| 55.00 | 21.90 | 22.70 | 22.30 | 22.68 | +1.03 | +4.76% | 0.41 | 7 | 515 | 1.50 | 0.98 | 0.00 | -0.03 | 5/6/2026 | 5/6/2026 3:59:57 PM EST |
| 60.00 | 17.30 | 18.30 | 17.80 | 17.50 | +1.32 | +8.16% | 0.30 | 12 | 1,053 | 1.48 | 0.94 | 0.01 | -0.07 | 5/6/2026 | 5/6/2026 3:59:57 PM EST |
| 65.00 | 12.60 | 13.50 | 13.05 | 12.90 | +0.79 | +6.53% | 0.20 | 41 | 1,152 | 1.20 | 0.88 | 0.02 | -0.12 | 5/6/2026 | 5/6/2026 3:59:57 PM EST |
| 70.00 | 8.10 | 9.30 | 8.70 | 8.73 | +0.28 | +3.32% | 0.12 | 46 | 1,240 | 0.91 | 0.78 | 0.03 | -0.17 | 5/6/2026 | 5/6/2026 3:59:57 PM EST |
| 75.00 | 5.10 | 5.40 | 5.25 | 5.30 | +0.06 | +1.15% | 0.07 | 130 | 1,389 | 0.86 | 0.61 | 0.04 | -0.21 | 5/6/2026 | 5/6/2026 3:59:57 PM EST |
| 80.00 | 2.80 | 2.95 | 2.88 | 2.88 | -0.15 | -4.95% | 0.04 | 663 | 2,496 | 0.85 | 0.41 | 0.04 | -0.21 | 5/6/2026 | 5/6/2026 3:59:57 PM EST |
| 85.00 | 1.40 | 1.50 | 1.45 | 1.50 | -0.15 | -9.10% | 0.02 | 179 | 1,493 | 0.84 | 0.25 | 0.03 | -0.18 | 5/6/2026 | 5/6/2026 3:59:57 PM EST |
| 90.00 | 0.50 | 0.85 | 0.68 | 0.70 | -0.15 | -17.65% | 0.01 | 50 | 660 | 0.84 | 0.14 | 0.02 | -0.12 | 5/6/2026 | 5/6/2026 3:59:57 PM EST |
| 95.00 | 0.20 | 0.40 | 0.30 | 0.32 | -0.08 | -20.00% | 0.00 | 88 | 232 | 0.85 | 0.07 | 0.01 | -0.07 | 5/6/2026 | 5/6/2026 3:59:57 PM EST |
| 100.00 | 0.05 | 0.80 | 0.43 | 0.20 | -0.05 | -20.00% | 0.00 | 84 | 2,335 | 0.85 | 0.03 | 0.01 | -0.04 | 5/6/2026 | 5/6/2026 3:59:57 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 0.00 | 0.05 | 0.03 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 2 | 2.97 | 0.00 | 0.00 | 0.00 | 4/13/2026 | 5/6/2026 3:59:57 PM EST |
| 30.00 | 0.00 | 2.15 | 1.08 | 0.57 | 0.00 | 0.00% | 0.04 | 0 | 5 | 5.11 | 0.00 | 0.00 | 0.00 | 4/1/2026 | 5/6/2026 3:59:57 PM EST |
| 31.00 | 0.00 | 2.15 | 1.08 | 0.05 | 0.00 | 0.00% | 0.03 | 0 | 5 | 4.96 | 0.00 | 0.00 | 0.00 | 4/27/2026 | 5/6/2026 3:59:57 PM EST |
| 32.00 | 0.00 | 1.95 | 0.98 | 0.12 | 0.00 | 0.00% | 0.03 | 0 | 16 | 4.68 | 0.00 | 0.00 | 0.00 | 4/28/2026 | 5/6/2026 3:59:57 PM EST |
| 33.00 | 0.00 | 2.00 | 1.00 | 0.05 | 0.00 | 0.00% | 0.03 | 0 | 16 | 4.57 | 0.00 | 0.00 | 0.00 | 4/27/2026 | 5/6/2026 3:59:57 PM EST |
| 34.00 | 0.00 | 0.75 | 0.38 | 0.08 | 0.00 | 0.00% | 0.01 | 0 | 109 | 3.43 | 0.00 | 0.00 | 0.00 | 4/20/2026 | 5/6/2026 3:59:57 PM EST |
| 35.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 2,111 | 2.13 | 0.00 | 0.00 | 0.00 | 4/30/2026 | 5/6/2026 3:59:57 PM EST |
| 36.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 491 | 2.06 | 0.00 | 0.00 | 0.00 | 4/27/2026 | 5/6/2026 3:59:57 PM EST |
| 37.00 | 0.00 | 0.45 | 0.23 | 0.49 | 0.00 | 0.00% | 0.01 | 0 | 17 | 2.80 | 0.00 | 0.00 | 0.00 | 4/28/2026 | 5/6/2026 3:59:57 PM EST |
| 38.00 | 0.00 | 1.35 | 0.68 | 0.52 | 0.00 | 0.00% | 0.02 | 0 | 29 | 3.50 | 0.00 | 0.00 | 0.00 | 4/28/2026 | 5/6/2026 3:59:57 PM EST |
| 39.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 127 | 1.86 | 0.00 | 0.00 | 0.00 | 5/1/2026 | 5/6/2026 3:59:57 PM EST |
| 40.00 | 0.00 | 0.25 | 0.13 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 752 | 2.27 | 0.00 | 0.00 | 0.00 | 5/1/2026 | 5/6/2026 3:59:57 PM EST |
| 41.00 | 0.00 | 0.10 | 0.05 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 24 | 1.90 | 0.00 | 0.00 | 0.00 | 4/28/2026 | 5/6/2026 3:59:57 PM EST |
| 42.00 | 0.00 | 0.25 | 0.13 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 145 | 2.12 | 0.00 | 0.00 | 0.00 | 4/30/2026 | 5/6/2026 3:59:57 PM EST |
| 43.00 | 0.00 | 0.45 | 0.23 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 74 | 2.30 | 0.00 | 0.00 | 0.00 | 4/30/2026 | 5/6/2026 3:59:57 PM EST |
| 44.00 | 0.00 | 0.75 | 0.38 | 0.08 | 0.00 | 0.00% | 0.01 | 0 | 50 | 2.48 | 0.00 | 0.00 | 0.00 | 4/30/2026 | 5/6/2026 3:59:57 PM EST |
| 45.00 | 0.00 | 0.75 | 0.38 | 0.08 | 0.00 | 0.00% | 0.01 | 0 | 400 | 2.40 | 0.00 | 0.00 | 0.00 | 5/5/2026 | 5/6/2026 3:59:57 PM EST |
| 46.00 | 0.00 | 0.60 | 0.30 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 59 | 2.20 | 0.00 | 0.00 | 0.00 | 5/4/2026 | 5/6/2026 3:59:57 PM EST |
| 47.00 | 0.00 | 0.05 | 0.03 | 0.05 | -0.04 | -44.45% | 0.00 | 1 | 1,153 | 1.39 | 0.00 | 0.00 | 0.00 | 5/6/2026 | 5/6/2026 3:59:57 PM EST |
| 48.00 | 0.00 | 0.35 | 0.18 | 0.06 | -0.04 | -40.00% | 0.00 | 5 | 163 | 1.83 | 0.00 | 0.00 | 0.00 | 5/6/2026 | 5/6/2026 3:59:57 PM EST |
| 49.00 | 0.00 | 0.60 | 0.30 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 152 | 1.98 | 0.00 | 0.00 | 0.00 | 5/5/2026 | 5/6/2026 3:59:57 PM EST |
| 50.00 | 0.05 | 0.10 | 0.08 | 0.05 | 0.00 | 0.00% | 0.00 | 209 | 2,949 | 1.29 | 0.00 | 0.00 | 0.00 | 5/6/2026 | 5/6/2026 3:59:57 PM EST |
| 55.00 | 0.10 | 0.25 | 0.18 | 0.17 | -0.03 | -15.00% | 0.00 | 124 | 1,339 | 1.19 | -0.02 | 0.00 | -0.03 | 5/6/2026 | 5/6/2026 3:59:57 PM EST |
| 60.00 | 0.20 | 0.35 | 0.28 | 0.25 | -0.12 | -32.44% | 0.00 | 440 | 2,040 | 0.98 | -0.06 | 0.01 | -0.07 | 5/6/2026 | 5/6/2026 3:59:57 PM EST |
| 65.00 | 0.50 | 0.85 | 0.68 | 0.55 | -0.21 | -27.64% | 0.01 | 169 | 3,052 | 0.90 | -0.12 | 0.02 | -0.12 | 5/6/2026 | 5/6/2026 3:59:57 PM EST |
| 70.00 | 1.25 | 1.50 | 1.38 | 1.25 | -0.60 | -32.44% | 0.02 | 211 | 2,125 | 0.86 | -0.22 | 0.03 | -0.17 | 5/6/2026 | 5/6/2026 3:59:57 PM EST |
| 75.00 | 2.85 | 3.40 | 3.13 | 3.00 | -0.80 | -21.06% | 0.04 | 276 | 801 | 0.86 | -0.39 | 0.04 | -0.21 | 5/6/2026 | 5/6/2026 3:59:57 PM EST |
| 80.00 | 5.40 | 5.90 | 5.65 | 5.50 | -1.15 | -17.30% | 0.07 | 6 | 246 | 0.82 | -0.59 | 0.04 | -0.21 | 5/6/2026 | 5/6/2026 3:59:57 PM EST |
| 85.00 | 8.50 | 10.50 | 9.50 | 9.40 | -4.00 | -29.86% | 0.11 | 41 | 9 | 0.87 | -0.75 | 0.03 | -0.18 | 5/6/2026 | 5/6/2026 3:59:57 PM EST |
| 90.00 | 12.30 | 14.90 | 13.60 | 14.31 | 0.00 | 0.00% | 0.15 | 0 | 1 | 1.27 | -0.86 | 0.02 | -0.12 | 5/5/2026 | 5/6/2026 3:59:57 PM EST |
| 95.00 | 16.90 | 19.90 | 18.40 | 29.00 | 0.00 | 0.00% | 0.19 | 0 | 68 | 1.50 | -0.93 | 0.01 | -0.07 | 4/28/2026 | 5/6/2026 3:59:57 PM EST |
| 100.00 | 21.40 | 24.90 | 23.15 | % | 0.23 | 0 | 0 | 1.71 | -0.97 | 0.01 | -0.04 | 5/6/2026 3:59:57 PM EST |