Options Chain for AMKOR TECHNOLOGY INC COM (AMKR) - $18.18 as of 5/5/2025 7:27:03 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 15.90 | 18.20 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:59 PM EST | |||
| 2.00 | 15.00 | 17.20 | % | 0 | 0 | 7.44 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:59 PM EST | |||
| 3.00 | 14.00 | 16.20 | % | 0 | 0 | 5.61 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:59 PM EST | |||
| 4.00 | 13.00 | 15.20 | % | 0 | 0 | 4.58 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:59 PM EST | |||
| 5.00 | 12.00 | 14.20 | % | 0 | 0 | 3.88 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:59 PM EST | |||
| 6.00 | 11.00 | 13.20 | % | 0 | 0 | 3.36 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:59 PM EST | |||
| 7.00 | 10.10 | 12.20 | % | 0 | 0 | 2.59 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:59 PM EST | |||
| 8.00 | 8.80 | 11.20 | % | 0 | 0 | 2.05 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:59 PM EST | |||
| 9.00 | 7.80 | 10.20 | % | 0 | 0 | 1.79 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:59 PM EST | |||
| 10.00 | 6.80 | 9.30 | % | 0 | 0 | 2.30 | 0.99 | 0.00 | 0.00 | 5/5/2025 3:59:59 PM EST | |||
| 11.00 | 6.60 | 7.20 | 7.20 | 0.00 | 0.00% | 0 | 0 | 1.17 | 0.99 | 0.01 | 0.00 | 5/2/2025 | 5/5/2025 3:59:59 PM EST |
| 12.00 | 5.50 | 7.20 | 9.10 | 0.00 | 0.00% | 0 | 1 | 1.78 | 0.96 | 0.02 | 0.00 | 2/27/2025 | 5/5/2025 3:59:59 PM EST |
| 13.00 | 4.50 | 5.20 | 4.60 | 0.00 | 0.00% | 0 | 1 | 0.49 | 0.93 | 0.03 | -0.01 | 4/30/2025 | 5/5/2025 3:59:59 PM EST |
| 14.59 | 3.40 | 3.50 | 3.60 | -0.20 | -5.27% | 1 | 7 | 0.52 | 0.86 | 0.06 | -0.01 | 5/5/2025 | 5/5/2025 3:59:59 PM EST |
| 16.00 | 2.25 | 2.40 | 2.74 | 0.00 | 0.00% | 0 | 36 | 0.50 | 0.75 | 0.09 | -0.01 | 5/2/2025 | 5/5/2025 3:59:59 PM EST |
| 17.59 | 1.20 | 1.40 | 1.52 | 0.00 | 0.00% | 0 | 615 | 0.47 | 0.57 | 0.13 | -0.01 | 5/2/2025 | 5/5/2025 3:59:59 PM EST |
| 18.59 | 0.75 | 0.90 | 0.87 | -0.13 | -13.00% | 12 | 482 | 0.45 | 0.43 | 0.14 | -0.01 | 5/5/2025 | 5/5/2025 3:59:59 PM EST |
| 19.59 | 0.15 | 0.55 | 0.55 | -0.07 | -11.29% | 14 | 390 | 0.37 | 0.31 | 0.12 | -0.01 | 5/5/2025 | 5/5/2025 3:59:59 PM EST |
| 20.59 | 0.20 | 0.30 | 0.30 | -0.05 | -14.29% | 30 | 540 | 0.42 | 0.20 | 0.10 | -0.01 | 5/5/2025 | 5/5/2025 3:59:59 PM EST |
| 21.59 | 0.10 | 0.20 | 0.20 | 0.00 | 0.00% | 5 | 701 | 0.43 | 0.12 | 0.08 | -0.01 | 5/5/2025 | 5/5/2025 3:59:59 PM EST |
| 22.59 | 0.05 | 0.15 | 0.10 | 0.00 | 0.00% | 0 | 2,665 | 0.44 | 0.07 | 0.05 | 0.00 | 5/2/2025 | 5/5/2025 3:59:59 PM EST |
| 23.59 | 0.05 | 0.10 | 0.05 | 0.00 | 0.00% | 0 | 308 | 0.48 | 0.04 | 0.03 | 0.00 | 5/2/2025 | 5/5/2025 3:59:59 PM EST |
| 24.59 | 0.00 | 0.35 | 0.09 | 0.00 | 0.00% | 0 | 2,132 | 0.77 | 0.02 | 0.02 | 0.00 | 4/24/2025 | 5/5/2025 3:59:59 PM EST |
| 25.59 | 0.00 | 0.35 | 0.10 | 0.00 | 0.00% | 0 | 401 | 0.84 | 0.01 | 0.01 | 0.00 | 4/14/2025 | 5/5/2025 3:59:59 PM EST |
| 26.59 | 0.00 | 0.30 | 0.07 | 0.00 | 0.00% | 0 | 288 | 0.86 | 0.01 | 0.01 | 0.00 | 4/25/2025 | 5/5/2025 3:59:59 PM EST |
| 27.59 | 0.00 | 0.30 | 0.20 | 0.00 | 0.00% | 0 | 88 | 0.91 | 0.00 | 0.00 | 0.00 | 3/27/2025 | 5/5/2025 3:59:59 PM EST |
| 28.59 | 0.00 | 0.30 | 0.06 | 0.00 | 0.00% | 0 | 1,032 | 0.96 | 0.00 | 0.00 | 0.00 | 3/24/2025 | 5/5/2025 3:59:59 PM EST |
| 29.59 | 0.00 | 0.05 | 0.10 | 0.00 | 0.00% | 0 | 2,314 | 0.71 | 0.00 | 0.00 | 0.00 | 3/11/2025 | 5/5/2025 3:59:59 PM EST |
| 30.59 | 0.00 | 0.30 | 0.35 | 0.00 | 0.00% | 0 | 84 | 1.06 | 0.00 | 0.00 | 0.00 | 2/20/2025 | 5/5/2025 3:59:59 PM EST |
| 31.59 | 0.00 | 0.45 | 0.38 | 0.00 | 0.00% | 0 | 53 | 1.06 | 0.00 | 0.00 | 0.00 | 2/11/2025 | 5/5/2025 3:59:59 PM EST |
| 32.59 | 0.00 | 0.30 | 0.05 | 0.00 | 0.00% | 0 | 3 | 1.15 | 0.00 | 0.00 | 0.00 | 4/4/2025 | 5/5/2025 3:59:59 PM EST |
| 33.59 | 0.00 | 0.50 | 0.20 | 0.00 | 0.00% | 0 | 199 | 1.35 | 0.00 | 0.00 | 0.00 | 2/11/2025 | 5/5/2025 3:59:59 PM EST |
| 34.59 | 0.00 | 0.50 | 0.39 | 0.00 | 0.00% | 0 | 3 | 1.39 | 0.00 | 0.00 | 0.00 | 2/10/2025 | 5/5/2025 3:59:59 PM EST |
| 35.59 | 0.00 | 0.30 | 1.18 | 0.00 | 0.00% | 0 | 6 | 1.26 | 0.00 | 0.00 | 0.00 | 12/16/2024 | 5/5/2025 3:59:59 PM EST |
| 36.59 | 0.00 | 0.50 | % | 0 | 0 | 1.46 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:59 PM EST | |||
| 37.59 | 0.00 | 0.30 | % | 0 | 1 | 1.33 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:59 PM EST | |||
| 39.59 | 0.00 | 0.05 | 0.06 | 0.00 | 0.00% | 0 | 22 | 1.03 | 0.00 | 0.00 | 0.00 | 3/7/2025 | 5/5/2025 3:59:59 PM EST |
| 44.59 | 0.00 | 0.55 | 0.25 | 0.00 | 0.00% | 0 | 11 | 1.77 | 0.00 | 0.00 | 0.00 | 12/23/2024 | 5/5/2025 3:59:59 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 0.00 | 0.30 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:59 PM EST | |||
| 2.00 | 0.00 | 0.30 | % | 0 | 0 | 4.52 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:59 PM EST | |||
| 3.00 | 0.00 | 0.30 | % | 0 | 0 | 3.62 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:59 PM EST | |||
| 4.00 | 0.00 | 0.30 | % | 0 | 0 | 3.03 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:59 PM EST | |||
| 5.00 | 0.00 | 0.65 | % | 0 | 0 | 3.24 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:59 PM EST | |||
| 6.00 | 0.00 | 0.65 | % | 0 | 0 | 2.81 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:59 PM EST | |||
| 7.00 | 0.00 | 0.65 | % | 0 | 0 | 2.45 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:59 PM EST | |||
| 8.00 | 0.00 | 0.30 | % | 0 | 0 | 1.71 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:59 PM EST | |||
| 9.00 | 0.00 | 0.65 | % | 0 | 0 | 1.89 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:59 PM EST | |||
| 10.00 | 0.00 | 0.35 | % | 0 | 0 | 1.36 | -0.01 | 0.00 | 0.00 | 5/5/2025 3:59:59 PM EST | |||
| 11.00 | 0.00 | 0.35 | 0.31 | 0.00 | 0.00% | 0 | 15 | 1.18 | -0.01 | 0.01 | 0.00 | 4/16/2025 | 5/5/2025 3:59:59 PM EST |
| 12.00 | 0.05 | 0.15 | 0.17 | 0.00 | 0.00% | 0 | 11 | 0.72 | -0.04 | 0.02 | 0.00 | 4/28/2025 | 5/5/2025 3:59:59 PM EST |
| 13.00 | 0.05 | 0.40 | 0.12 | 0.00 | 0.00% | 0 | 134 | 0.74 | -0.07 | 0.03 | -0.01 | 5/2/2025 | 5/5/2025 3:59:59 PM EST |
| 14.59 | 0.20 | 0.30 | 0.24 | +0.03 | +14.29% | 1 | 2,748 | 0.55 | -0.14 | 0.06 | -0.01 | 5/5/2025 | 5/5/2025 3:59:59 PM EST |
| 16.00 | 0.45 | 0.65 | 0.58 | 0.00 | 0.00% | 0 | 13,550 | 0.53 | -0.25 | 0.09 | -0.01 | 5/1/2025 | 5/5/2025 3:59:59 PM EST |
| 17.59 | 0.90 | 1.15 | 1.00 | +0.10 | +11.12% | 7 | 20,720 | 0.46 | -0.43 | 0.13 | -0.01 | 5/5/2025 | 5/5/2025 3:59:59 PM EST |
| 18.59 | 1.55 | 1.70 | 1.55 | +0.10 | +6.90% | 4 | 1,180 | 0.48 | -0.57 | 0.14 | -0.01 | 5/5/2025 | 5/5/2025 3:59:59 PM EST |
| 19.59 | 2.20 | 2.35 | 2.10 | +0.10 | +5.00% | 1 | 379 | 0.46 | -0.69 | 0.12 | -0.01 | 5/5/2025 | 5/5/2025 3:59:59 PM EST |
| 20.59 | 2.90 | 3.10 | 4.29 | 0.00 | 0.00% | 0 | 257 | 0.42 | -0.80 | 0.10 | -0.01 | 4/23/2025 | 5/5/2025 3:59:59 PM EST |
| 21.59 | 3.80 | 4.00 | 4.99 | 0.00 | 0.00% | 0 | 225 | 0.43 | -0.88 | 0.08 | -0.01 | 4/23/2025 | 5/5/2025 3:59:59 PM EST |
| 22.59 | 4.70 | 5.10 | 5.16 | 0.00 | 0.00% | 0 | 442 | 0.55 | -0.93 | 0.05 | 0.00 | 5/1/2025 | 5/5/2025 3:59:59 PM EST |
| 23.59 | 5.60 | 6.10 | 4.50 | 0.00 | 0.00% | 0 | 268 | 0.62 | -0.96 | 0.03 | 0.00 | 3/21/2025 | 5/5/2025 3:59:59 PM EST |
| 24.59 | 6.50 | 7.10 | 5.90 | 0.00 | 0.00% | 0 | 2,312 | 0.69 | -0.98 | 0.02 | 0.00 | 3/27/2025 | 5/5/2025 3:59:59 PM EST |
| 25.59 | 7.60 | 7.90 | 5.70 | 0.00 | 0.00% | 0 | 64 | 0.64 | -0.99 | 0.01 | 0.00 | 3/6/2025 | 5/5/2025 3:59:59 PM EST |
| 26.59 | 8.40 | 9.00 | 7.40 | 0.00 | 0.00% | 0 | 1 | 0.81 | -0.99 | 0.01 | 0.00 | 3/14/2025 | 5/5/2025 3:59:59 PM EST |
| 27.59 | 9.70 | 10.20 | 8.56 | 0.00 | 0.00% | 0 | 9 | 0.75 | -1.00 | 0.00 | 0.00 | 3/21/2025 | 5/5/2025 3:59:59 PM EST |
| 28.59 | 10.40 | 11.10 | 3.60 | 0.00 | 0.00% | 0 | 1 | 0.80 | -1.00 | 0.00 | 0.00 | 1/21/2025 | 5/5/2025 3:59:59 PM EST |
| 29.59 | 11.60 | 12.10 | 4.40 | 0.00 | 0.00% | 0 | 0 | 0.85 | -1.00 | 0.00 | 0.00 | 1/7/2025 | 5/5/2025 3:59:59 PM EST |
| 30.59 | 12.40 | 13.20 | 6.40 | 0.00 | 0.00% | 0 | 0 | 0.89 | -1.00 | 0.00 | 0.00 | 1/30/2025 | 5/5/2025 3:59:59 PM EST |
| 31.59 | 13.50 | 14.10 | 5.70 | 0.00 | 0.00% | 0 | 0 | 0.93 | -1.00 | 0.00 | 0.00 | 1/22/2025 | 5/5/2025 3:59:59 PM EST |
| 32.59 | 14.70 | 15.10 | 7.20 | 0.00 | 0.00% | 0 | 0 | 0.98 | -1.00 | 0.00 | 0.00 | 12/13/2024 | 5/5/2025 3:59:59 PM EST |
| 33.59 | 15.40 | 16.00 | 7.30 | 0.00 | 0.00% | 0 | 0 | 1.02 | -1.00 | 0.00 | 0.00 | 1/6/2025 | 5/5/2025 3:59:59 PM EST |
| 34.59 | 16.60 | 17.20 | % | 0 | 0 | 1.05 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:59 PM EST | |||
| 35.59 | 17.50 | 18.10 | 10.41 | 0.00 | 0.00% | 0 | 0 | 1.23 | -1.00 | 0.00 | 0.00 | 1/13/2025 | 5/5/2025 3:59:59 PM EST |
| 36.59 | 18.50 | 19.10 | % | 0 | 0 | 1.13 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:59 PM EST | |||
| 37.59 | 19.60 | 20.00 | % | 0 | 0 | 1.17 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:59 PM EST | |||
| 39.59 | 21.40 | 22.00 | % | 0 | 0 | 1.37 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:59 PM EST | |||
| 44.59 | 26.40 | 27.10 | % | 0 | 0 | 1.64 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:59 PM EST |