Options Chain for AMKOR TECHNOLOGY INC COM (AMKR) - $46.70 as of 4/3/2026 6:05:02 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 3.00 | 42.00 | 45.90 | 43.95 | 41.00 | 0.00 | 0.00% | 14.65 | 0 | 1 | 7.75 | 1.00 | 0.00 | 0.00 | 3/27/2026 | 4/2/2026 4:00:04 PM EST |
| 5.00 | 40.00 | 43.90 | 41.95 | % | 8.39 | 0 | 0 | 5.26 | 1.00 | 0.00 | 0.00 | 4/2/2026 4:00:04 PM EST | |||
| 8.00 | 37.00 | 40.90 | 38.95 | % | 4.87 | 0 | 0 | 3.88 | 1.00 | 0.00 | 0.00 | 4/2/2026 4:00:04 PM EST | |||
| 10.00 | 35.80 | 38.00 | 36.90 | 36.00 | +13.50 | +60.00% | 3.69 | 1 | 1 | 2.80 | 1.00 | 0.00 | 0.00 | 4/2/2026 | 4/2/2026 4:00:04 PM EST |
| 13.00 | 32.00 | 35.60 | 33.80 | 16.90 | 0.00 | 0.00% | 2.60 | 0 | 107 | 2.62 | 1.00 | 0.00 | 0.00 | 9/23/2025 | 4/2/2026 4:00:04 PM EST |
| 15.00 | 30.10 | 34.00 | 32.05 | 20.00 | 0.00 | 0.00% | 2.14 | 0 | 16 | 2.51 | 1.00 | 0.00 | 0.00 | 11/10/2025 | 4/2/2026 4:00:04 PM EST |
| 18.00 | 27.10 | 31.00 | 29.05 | 25.20 | 0.00 | 0.00% | 1.61 | 0 | 58 | 2.14 | 0.99 | 0.00 | 0.00 | 3/6/2026 | 4/2/2026 4:00:04 PM EST |
| 20.00 | 25.20 | 28.00 | 26.60 | 25.10 | 0.00 | 0.00% | 1.33 | 0 | 60 | 1.60 | 0.98 | 0.00 | -0.01 | 3/27/2026 | 4/2/2026 4:00:04 PM EST |
| 21.00 | 24.10 | 27.00 | 25.55 | % | 1.22 | 0 | 0 | 1.52 | 0.98 | 0.00 | -0.01 | 4/2/2026 4:00:04 PM EST | |||
| 22.00 | 23.30 | 26.20 | 24.75 | 20.00 | 0.00 | 0.00% | 1.12 | 0 | 85 | 1.51 | 0.97 | 0.00 | -0.01 | 12/30/2025 | 4/2/2026 4:00:04 PM EST |
| 23.00 | 22.40 | 25.10 | 23.75 | 27.45 | 0.00 | 0.00% | 1.03 | 0 | 6 | 1.40 | 0.96 | 0.00 | -0.01 | 2/12/2026 | 4/2/2026 4:00:04 PM EST |
| 24.00 | 21.50 | 24.40 | 22.95 | 27.50 | 0.00 | 0.00% | 0.96 | 0 | 52 | 1.42 | 0.95 | 0.00 | -0.01 | 1/28/2026 | 4/2/2026 4:00:04 PM EST |
| 25.00 | 20.50 | 23.50 | 22.00 | 19.50 | 0.00 | 0.00% | 0.88 | 0 | 435 | 1.38 | 0.95 | 0.01 | -0.01 | 3/31/2026 | 4/2/2026 4:00:04 PM EST |
| 26.00 | 19.60 | 22.50 | 21.05 | 22.92 | 0.00 | 0.00% | 0.81 | 0 | 98 | 1.31 | 0.94 | 0.01 | -0.02 | 3/24/2026 | 4/2/2026 4:00:04 PM EST |
| 27.00 | 18.60 | 21.50 | 20.05 | 20.40 | 0.00 | 0.00% | 0.74 | 0 | 78 | 1.25 | 0.93 | 0.01 | -0.02 | 4/1/2026 | 4/2/2026 4:00:04 PM EST |
| 28.00 | 17.90 | 20.80 | 19.35 | 20.00 | 0.00 | 0.00% | 0.69 | 0 | 94 | 1.25 | 0.92 | 0.01 | -0.02 | 3/23/2026 | 4/2/2026 4:00:04 PM EST |
| 29.00 | 17.00 | 20.50 | 18.75 | 20.00 | 0.00 | 0.00% | 0.65 | 0 | 30 | 1.34 | 0.91 | 0.01 | -0.02 | 3/24/2026 | 4/2/2026 4:00:04 PM EST |
| 30.00 | 16.10 | 19.10 | 17.60 | 17.50 | 0.00 | 0.00% | 0.59 | 0 | 1,342 | 1.19 | 0.89 | 0.01 | -0.02 | 4/1/2026 | 4/2/2026 4:00:04 PM EST |
| 31.00 | 15.20 | 18.50 | 16.85 | 15.00 | 0.00 | 0.00% | 0.54 | 0 | 1,470 | 1.21 | 0.88 | 0.01 | -0.02 | 3/31/2026 | 4/2/2026 4:00:04 PM EST |
| 32.00 | 14.50 | 17.40 | 15.95 | 13.10 | 0.00 | 0.00% | 0.50 | 0 | 146 | 1.13 | 0.87 | 0.01 | -0.03 | 3/30/2026 | 4/2/2026 4:00:04 PM EST |
| 33.00 | 13.90 | 16.00 | 14.95 | 18.50 | 0.00 | 0.00% | 0.45 | 0 | 197 | 0.71 | 0.85 | 0.01 | -0.03 | 3/25/2026 | 4/2/2026 4:00:04 PM EST |
| 34.00 | 13.10 | 15.50 | 14.30 | 14.69 | 0.00 | 0.00% | 0.42 | 0 | 57 | 0.76 | 0.84 | 0.01 | -0.03 | 4/1/2026 | 4/2/2026 4:00:04 PM EST |
| 35.00 | 12.20 | 15.00 | 13.60 | 13.76 | -0.46 | -3.24% | 0.39 | 1 | 584 | 0.77 | 0.82 | 0.01 | -0.03 | 4/2/2026 | 4/2/2026 4:00:04 PM EST |
| 36.00 | 11.90 | 14.50 | 13.20 | 12.95 | -0.75 | -5.48% | 0.37 | 5 | 1,425 | 0.85 | 0.80 | 0.01 | -0.03 | 4/2/2026 | 4/2/2026 4:00:04 PM EST |
| 37.00 | 10.90 | 13.30 | 12.10 | 11.78 | 0.00 | 0.00% | 0.33 | 0 | 113 | 0.78 | 0.79 | 0.02 | -0.03 | 3/19/2026 | 4/2/2026 4:00:04 PM EST |
| 38.00 | 10.80 | 12.90 | 11.85 | 12.00 | +1.35 | +12.68% | 0.31 | 4 | 171 | 0.85 | 0.77 | 0.02 | -0.04 | 4/2/2026 | 4/2/2026 4:00:04 PM EST |
| 39.00 | 9.50 | 12.20 | 10.85 | 10.40 | 0.00 | 0.00% | 0.28 | 0 | 87 | 0.79 | 0.75 | 0.02 | -0.04 | 3/26/2026 | 4/2/2026 4:00:04 PM EST |
| 40.00 | 9.60 | 11.00 | 10.30 | 10.22 | 0.00 | 0.00% | 0.26 | 0 | 4,157 | 0.80 | 0.72 | 0.02 | -0.04 | 4/1/2026 | 4/2/2026 4:00:04 PM EST |
| 41.00 | 9.10 | 10.60 | 9.85 | 12.00 | 0.00 | 0.00% | 0.24 | 0 | 35 | 0.82 | 0.70 | 0.02 | -0.04 | 2/24/2026 | 4/2/2026 4:00:04 PM EST |
| 42.00 | 7.70 | 10.00 | 8.85 | 9.30 | 0.00 | 0.00% | 0.21 | 0 | 90 | 0.76 | 0.68 | 0.02 | -0.04 | 4/1/2026 | 4/2/2026 4:00:04 PM EST |
| 43.00 | 8.00 | 9.30 | 8.65 | 8.90 | 0.00 | 0.00% | 0.20 | 0 | 121 | 0.81 | 0.66 | 0.02 | -0.04 | 4/1/2026 | 4/2/2026 4:00:04 PM EST |
| 44.00 | 8.00 | 8.90 | 8.45 | 7.95 | -0.47 | -5.59% | 0.19 | 4 | 747 | 0.84 | 0.64 | 0.02 | -0.04 | 4/2/2026 | 4/2/2026 4:00:04 PM EST |
| 45.00 | 7.50 | 8.10 | 7.80 | 7.70 | +0.40 | +5.48% | 0.17 | 4 | 1,558 | 0.82 | 0.61 | 0.02 | -0.04 | 4/2/2026 | 4/2/2026 4:00:04 PM EST |
| 46.00 | 7.00 | 8.00 | 7.50 | 7.25 | +2.05 | +39.43% | 0.16 | 15 | 2,994 | 0.84 | 0.59 | 0.02 | -0.04 | 4/2/2026 | 4/2/2026 4:00:04 PM EST |
| 47.00 | 6.60 | 7.00 | 6.80 | 6.80 | +0.10 | +1.50% | 0.14 | 3 | 2,997 | 0.81 | 0.57 | 0.02 | -0.04 | 4/2/2026 | 4/2/2026 4:00:04 PM EST |
| 48.00 | 6.10 | 7.10 | 6.60 | 5.74 | 0.00 | 0.00% | 0.14 | 0 | 864 | 0.83 | 0.55 | 0.02 | -0.05 | 4/1/2026 | 4/2/2026 4:00:04 PM EST |
| 49.00 | 5.70 | 6.30 | 6.00 | 6.10 | 0.00 | 0.00% | 0.12 | 0 | 115 | 0.81 | 0.52 | 0.02 | -0.05 | 4/1/2026 | 4/2/2026 4:00:04 PM EST |
| 50.00 | 5.30 | 6.00 | 5.65 | 5.20 | +0.02 | +0.39% | 0.11 | 30 | 1,674 | 0.81 | 0.50 | 0.02 | -0.05 | 4/2/2026 | 4/2/2026 4:00:04 PM EST |
| 55.00 | 3.60 | 4.40 | 4.00 | 3.50 | -0.20 | -5.41% | 0.07 | 7 | 7,232 | 0.80 | 0.40 | 0.02 | -0.04 | 4/2/2026 | 4/2/2026 4:00:04 PM EST |
| 60.00 | 2.45 | 3.10 | 2.78 | 2.56 | +0.11 | +4.49% | 0.05 | 17 | 1,427 | 0.79 | 0.30 | 0.02 | -0.04 | 4/2/2026 | 4/2/2026 4:00:04 PM EST |
| 65.00 | 1.20 | 2.00 | 1.60 | 1.75 | -0.01 | -0.57% | 0.02 | 22 | 404 | 0.73 | 0.22 | 0.02 | -0.03 | 4/2/2026 | 4/2/2026 4:00:04 PM EST |
| 70.00 | 0.85 | 1.75 | 1.30 | 1.20 | +0.35 | +41.18% | 0.02 | 1 | 181 | 0.77 | 0.16 | 0.02 | -0.03 | 4/2/2026 | 4/2/2026 4:00:04 PM EST |
| 75.00 | 0.30 | 1.35 | 0.83 | 0.80 | +0.05 | +6.67% | 0.01 | 7 | 321 | 0.74 | 0.12 | 0.01 | -0.02 | 4/2/2026 | 4/2/2026 4:00:04 PM EST |
| 80.00 | 0.00 | 1.25 | 0.63 | 0.60 | -0.05 | -7.70% | 0.01 | 2 | 126 | 0.92 | 0.08 | 0.01 | -0.02 | 4/2/2026 | 4/2/2026 4:00:04 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 3.00 | 0.00 | 1.35 | 0.68 | % | 0.23 | 0 | 0 | 5.67 | 0.00 | 0.00 | 0.00 | 4/2/2026 4:00:04 PM EST | |||
| 5.00 | 0.00 | 2.55 | 1.28 | % | 0.26 | 0 | 0 | 5.59 | 0.00 | 0.00 | 0.00 | 4/2/2026 4:00:04 PM EST | |||
| 8.00 | 0.00 | 2.55 | 1.28 | % | 0.16 | 0 | 0 | 4.08 | 0.00 | 0.00 | 0.00 | 4/2/2026 4:00:04 PM EST | |||
| 10.00 | 0.00 | 2.55 | 1.28 | 0.75 | 0.00 | 0.00% | 0.13 | 0 | 11 | 3.51 | 0.00 | 0.00 | 0.00 | 2/27/2026 | 4/2/2026 4:00:04 PM EST |
| 13.00 | 0.00 | 0.95 | 0.48 | 0.19 | 0.00 | 0.00% | 0.04 | 0 | 22 | 2.11 | 0.00 | 0.00 | 0.00 | 10/7/2025 | 4/2/2026 4:00:04 PM EST |
| 15.00 | 0.00 | 1.20 | 0.60 | 0.15 | 0.00 | 0.00% | 0.04 | 0 | 37 | 2.02 | 0.00 | 0.00 | 0.00 | 1/8/2026 | 4/2/2026 4:00:04 PM EST |
| 18.00 | 0.00 | 0.95 | 0.48 | 0.21 | 0.00 | 0.00% | 0.03 | 0 | 1,165 | 1.62 | -0.01 | 0.00 | 0.00 | 1/23/2026 | 4/2/2026 4:00:04 PM EST |
| 20.00 | 0.00 | 1.00 | 0.50 | 0.36 | 0.00 | 0.00% | 0.03 | 0 | 58 | 1.48 | -0.02 | 0.00 | -0.01 | 2/24/2026 | 4/2/2026 4:00:04 PM EST |
| 21.00 | 0.00 | 0.90 | 0.45 | 0.35 | 0.00 | 0.00% | 0.02 | 0 | 3 | 1.37 | -0.02 | 0.00 | -0.01 | 3/9/2026 | 4/2/2026 4:00:04 PM EST |
| 22.00 | 0.10 | 0.75 | 0.43 | 0.26 | 0.00 | 0.00% | 0.02 | 0 | 136 | 1.03 | -0.03 | 0.00 | -0.01 | 3/25/2026 | 4/2/2026 4:00:04 PM EST |
| 23.00 | 0.05 | 1.65 | 0.85 | % | 0.04 | 0 | 0 | 1.10 | -0.04 | 0.00 | -0.01 | 4/2/2026 4:00:04 PM EST | |||
| 24.00 | 0.10 | 1.50 | 0.80 | 0.65 | 0.00 | 0.00% | 0.03 | 0 | 75 | 1.05 | -0.05 | 0.00 | -0.01 | 3/9/2026 | 4/2/2026 4:00:04 PM EST |
| 25.00 | 0.35 | 1.05 | 0.70 | 0.40 | 0.00 | 0.00% | 0.03 | 0 | 95 | 1.02 | -0.05 | 0.01 | -0.01 | 4/1/2026 | 4/2/2026 4:00:04 PM EST |
| 26.00 | 0.25 | 2.05 | 1.15 | 0.95 | 0.00 | 0.00% | 0.04 | 0 | 9 | 1.08 | -0.06 | 0.01 | -0.02 | 3/9/2026 | 4/2/2026 4:00:04 PM EST |
| 27.00 | 0.15 | 1.50 | 0.83 | 1.15 | 0.00 | 0.00% | 0.03 | 0 | 166 | 0.92 | -0.07 | 0.01 | -0.02 | 3/9/2026 | 4/2/2026 4:00:04 PM EST |
| 28.00 | 0.35 | 1.75 | 1.05 | 1.02 | 0.00 | 0.00% | 0.04 | 0 | 36 | 0.96 | -0.08 | 0.01 | -0.02 | 3/31/2026 | 4/2/2026 4:00:04 PM EST |
| 29.00 | 0.70 | 1.85 | 1.28 | 1.01 | 0.00 | 0.00% | 0.04 | 0 | 188 | 0.99 | -0.09 | 0.01 | -0.02 | 4/1/2026 | 4/2/2026 4:00:04 PM EST |
| 30.00 | 0.70 | 1.50 | 1.10 | 1.52 | 0.00 | 0.00% | 0.04 | 0 | 58 | 0.90 | -0.11 | 0.01 | -0.02 | 3/31/2026 | 4/2/2026 4:00:04 PM EST |
| 31.00 | 0.60 | 2.10 | 1.35 | 1.65 | 0.00 | 0.00% | 0.04 | 0 | 77 | 0.90 | -0.12 | 0.01 | -0.02 | 3/31/2026 | 4/2/2026 4:00:04 PM EST |
| 32.00 | 1.20 | 2.15 | 1.68 | 1.51 | 0.00 | 0.00% | 0.05 | 0 | 29 | 0.93 | -0.13 | 0.01 | -0.03 | 4/1/2026 | 4/2/2026 4:00:04 PM EST |
| 33.00 | 1.20 | 1.80 | 1.50 | 2.60 | 0.00 | 0.00% | 0.05 | 0 | 27 | 0.84 | -0.15 | 0.01 | -0.03 | 3/9/2026 | 4/2/2026 4:00:04 PM EST |
| 34.00 | 1.45 | 2.70 | 2.08 | 1.97 | 0.00 | 0.00% | 0.06 | 0 | 28 | 0.90 | -0.16 | 0.01 | -0.03 | 4/1/2026 | 4/2/2026 4:00:04 PM EST |
| 35.00 | 1.85 | 2.45 | 2.15 | 2.65 | 0.00 | 0.00% | 0.06 | 0 | 557 | 0.87 | -0.18 | 0.01 | -0.03 | 3/31/2026 | 4/2/2026 4:00:04 PM EST |
| 36.00 | 2.00 | 2.40 | 2.20 | 2.52 | 0.00 | 0.00% | 0.06 | 0 | 36 | 0.82 | -0.20 | 0.01 | -0.03 | 4/1/2026 | 4/2/2026 4:00:04 PM EST |
| 37.00 | 2.25 | 3.20 | 2.73 | 2.85 | -0.45 | -13.64% | 0.07 | 10 | 61 | 0.86 | -0.21 | 0.02 | -0.03 | 4/2/2026 | 4/2/2026 4:00:04 PM EST |
| 38.00 | 2.85 | 3.40 | 3.13 | 3.40 | 0.00 | 0.00% | 0.08 | 0 | 34 | 0.87 | -0.23 | 0.02 | -0.04 | 3/27/2026 | 4/2/2026 4:00:04 PM EST |
| 39.00 | 3.10 | 3.70 | 3.40 | 3.35 | -0.75 | -18.30% | 0.09 | 4 | 96 | 0.85 | -0.25 | 0.02 | -0.04 | 4/2/2026 | 4/2/2026 4:00:04 PM EST |
| 40.00 | 3.10 | 4.30 | 3.70 | 3.70 | +0.29 | +8.51% | 0.09 | 6 | 210 | 0.83 | -0.28 | 0.02 | -0.04 | 4/2/2026 | 4/2/2026 4:00:04 PM EST |
| 41.00 | 3.80 | 4.50 | 4.15 | 4.30 | -0.40 | -8.52% | 0.10 | 1 | 37 | 0.84 | -0.30 | 0.02 | -0.04 | 4/2/2026 | 4/2/2026 4:00:04 PM EST |
| 42.00 | 4.20 | 5.00 | 4.60 | 4.50 | +0.08 | +1.81% | 0.11 | 16 | 6,923 | 0.84 | -0.32 | 0.02 | -0.04 | 4/2/2026 | 4/2/2026 4:00:04 PM EST |
| 43.00 | 4.10 | 5.60 | 4.85 | 5.56 | +0.94 | +20.35% | 0.11 | 1 | 36 | 0.81 | -0.34 | 0.02 | -0.04 | 4/2/2026 | 4/2/2026 4:00:04 PM EST |
| 44.00 | 5.10 | 5.90 | 5.50 | 5.20 | +0.05 | +0.98% | 0.12 | 7,510 | 6,192 | 0.83 | -0.36 | 0.02 | -0.04 | 4/2/2026 | 4/2/2026 4:00:04 PM EST |
| 45.00 | 5.50 | 6.50 | 6.00 | 5.85 | -2.15 | -26.88% | 0.13 | 13 | 581 | 0.83 | -0.39 | 0.02 | -0.04 | 4/2/2026 | 4/2/2026 4:00:04 PM EST |
| 46.00 | 6.00 | 6.80 | 6.40 | 6.30 | +0.31 | +5.18% | 0.14 | 20 | 47 | 0.81 | -0.41 | 0.02 | -0.04 | 4/2/2026 | 4/2/2026 4:00:04 PM EST |
| 47.00 | 6.60 | 7.60 | 7.10 | 6.70 | +0.20 | +3.08% | 0.15 | 14,499 | 4,025 | 0.83 | -0.43 | 0.02 | -0.04 | 4/2/2026 | 4/2/2026 4:00:04 PM EST |
| 48.00 | 7.10 | 7.70 | 7.40 | 8.00 | 0.00 | 0.00% | 0.15 | 0 | 4,360 | 0.79 | -0.45 | 0.02 | -0.05 | 3/27/2026 | 4/2/2026 4:00:04 PM EST |
| 49.00 | 7.70 | 8.70 | 8.20 | 8.10 | -0.10 | -1.22% | 0.17 | 2 | 205 | 0.82 | -0.48 | 0.02 | -0.05 | 4/2/2026 | 4/2/2026 4:00:04 PM EST |
| 50.00 | 7.80 | 9.40 | 8.60 | 8.80 | +0.74 | +9.19% | 0.17 | 3 | 110 | 0.79 | -0.50 | 0.02 | -0.05 | 4/2/2026 | 4/2/2026 4:00:04 PM EST |
| 55.00 | 11.60 | 12.50 | 12.05 | 11.75 | 0.00 | 0.00% | 0.22 | 0 | 75 | 0.79 | -0.60 | 0.02 | -0.04 | 4/1/2026 | 4/2/2026 4:00:04 PM EST |
| 60.00 | 15.20 | 16.30 | 15.75 | 15.80 | 0.00 | 0.00% | 0.26 | 0 | 133 | 0.77 | -0.70 | 0.02 | -0.04 | 3/26/2026 | 4/2/2026 4:00:04 PM EST |
| 65.00 | 19.10 | 20.60 | 19.85 | 19.60 | 0.00 | 0.00% | 0.31 | 0 | 21 | 0.75 | -0.78 | 0.02 | -0.03 | 3/20/2026 | 4/2/2026 4:00:04 PM EST |
| 70.00 | 22.80 | 26.10 | 24.45 | 23.67 | 0.00 | 0.00% | 0.35 | 0 | 0 | 1.05 | -0.84 | 0.02 | -0.03 | 2/13/2026 | 4/2/2026 4:00:04 PM EST |
| 75.00 | 27.50 | 30.80 | 29.15 | % | 0.39 | 0 | 0 | 1.10 | -0.88 | 0.01 | -0.02 | 4/2/2026 4:00:04 PM EST | |||
| 80.00 | 32.80 | 35.50 | 34.15 | % | 0.43 | 0 | 0 | 1.14 | -0.92 | 0.01 | -0.02 | 4/2/2026 4:00:04 PM EST |