Options Chain for AMKOR TECHNOLOGY INC COM (AMKR) - $18.06 as of 3/31/2025 8:37:26 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 11.00 | 6.80 | 8.50 | % | 0 | 0 | 0.80 | 0.97 | 0.01 | 0.00 | 3/31/2025 3:59:54 PM EST | |||
| 12.00 | 5.90 | 7.30 | 9.10 | 0.00 | 0.00% | 0 | 1 | 0.90 | 0.94 | 0.02 | 0.00 | 2/27/2025 | 3/31/2025 3:59:54 PM EST |
| 13.00 | 4.90 | 6.30 | % | 0 | 0 | 0.76 | 0.91 | 0.03 | -0.01 | 3/31/2025 3:59:54 PM EST | |||
| 14.59 | 3.90 | 4.70 | % | 0 | 0 | 0.69 | 0.83 | 0.05 | -0.01 | 3/31/2025 3:59:54 PM EST | |||
| 16.00 | 2.95 | 3.10 | 3.20 | 0.00 | 0.00% | 0 | 11 | 0.54 | 0.73 | 0.07 | -0.01 | 3/28/2025 | 3/31/2025 3:59:54 PM EST |
| 17.59 | 1.95 | 2.10 | 1.85 | -0.30 | -13.96% | 3 | 4 | 0.52 | 0.60 | 0.09 | -0.01 | 3/31/2025 | 3/31/2025 3:59:54 PM EST |
| 18.59 | 1.45 | 1.60 | 1.45 | -0.25 | -14.71% | 3 | 31 | 0.50 | 0.51 | 0.09 | -0.01 | 3/31/2025 | 3/31/2025 3:59:54 PM EST |
| 19.59 | 1.10 | 1.20 | 1.20 | 0.00 | 0.00% | 0 | 62 | 0.50 | 0.42 | 0.09 | -0.01 | 3/28/2025 | 3/31/2025 3:59:54 PM EST |
| 20.59 | 0.75 | 0.90 | 0.75 | -0.10 | -11.77% | 11 | 28 | 0.49 | 0.33 | 0.09 | -0.01 | 3/31/2025 | 3/31/2025 3:59:54 PM EST |
| 21.59 | 0.55 | 0.65 | 0.70 | 0.00 | 0.00% | 0 | 627 | 0.49 | 0.25 | 0.08 | -0.01 | 3/28/2025 | 3/31/2025 3:59:54 PM EST |
| 22.59 | 0.35 | 0.45 | 0.35 | -0.10 | -22.23% | 578 | 2,070 | 0.48 | 0.19 | 0.07 | -0.01 | 3/31/2025 | 3/31/2025 3:59:54 PM EST |
| 23.59 | 0.20 | 0.30 | 0.27 | 0.00 | 0.00% | 0 | 153 | 0.46 | 0.14 | 0.06 | -0.01 | 3/27/2025 | 3/31/2025 3:59:54 PM EST |
| 24.59 | 0.15 | 0.25 | 0.36 | 0.00 | 0.00% | 0 | 210 | 0.47 | 0.10 | 0.05 | 0.00 | 3/24/2025 | 3/31/2025 3:59:54 PM EST |
| 25.59 | 0.10 | 0.15 | 0.15 | 0.00 | 0.00% | 0 | 398 | 0.47 | 0.07 | 0.04 | 0.00 | 3/27/2025 | 3/31/2025 3:59:54 PM EST |
| 26.59 | 0.00 | 0.15 | 0.10 | 0.00 | 0.00% | 0 | 288 | 0.52 | 0.05 | 0.03 | 0.00 | 3/27/2025 | 3/31/2025 3:59:54 PM EST |
| 27.59 | 0.00 | 0.50 | 0.20 | 0.00 | 0.00% | 0 | 88 | 0.77 | 0.04 | 0.02 | 0.00 | 3/27/2025 | 3/31/2025 3:59:54 PM EST |
| 28.59 | 0.00 | 0.50 | 0.06 | 0.00 | 0.00% | 0 | 1,032 | 0.81 | 0.03 | 0.02 | 0.00 | 3/24/2025 | 3/31/2025 3:59:54 PM EST |
| 29.59 | 0.00 | 0.20 | 0.10 | 0.00 | 0.00% | 0 | 2,314 | 0.67 | 0.02 | 0.01 | 0.00 | 3/11/2025 | 3/31/2025 3:59:54 PM EST |
| 30.59 | 0.00 | 0.50 | 0.35 | 0.00 | 0.00% | 0 | 84 | 0.89 | 0.01 | 0.01 | 0.00 | 2/20/2025 | 3/31/2025 3:59:54 PM EST |
| 31.59 | 0.00 | 0.50 | 0.38 | 0.00 | 0.00% | 0 | 53 | 0.92 | 0.01 | 0.01 | 0.00 | 2/11/2025 | 3/31/2025 3:59:54 PM EST |
| 32.59 | 0.00 | 0.50 | 0.50 | 0.00 | 0.00% | 0 | 3 | 0.96 | 0.01 | 0.00 | 0.00 | 2/3/2025 | 3/31/2025 3:59:54 PM EST |
| 33.59 | 0.00 | 0.50 | 0.20 | 0.00 | 0.00% | 0 | 199 | 0.99 | 0.00 | 0.00 | 0.00 | 2/11/2025 | 3/31/2025 3:59:54 PM EST |
| 34.59 | 0.00 | 0.50 | 0.39 | 0.00 | 0.00% | 0 | 3 | 1.02 | 0.00 | 0.00 | 0.00 | 2/10/2025 | 3/31/2025 3:59:54 PM EST |
| 35.59 | 0.00 | 0.50 | 1.18 | 0.00 | 0.00% | 0 | 6 | 1.05 | 0.00 | 0.00 | 0.00 | 12/16/2024 | 3/31/2025 3:59:54 PM EST |
| 36.59 | 0.00 | 0.50 | % | 0 | 0 | 1.08 | 0.00 | 0.00 | 0.00 | 3/31/2025 3:59:54 PM EST | |||
| 37.59 | 0.00 | 0.65 | % | 0 | 1 | 1.11 | 0.00 | 0.00 | 0.00 | 3/31/2025 3:59:54 PM EST | |||
| 39.59 | 0.00 | 0.65 | 0.06 | 0.00 | 0.00% | 0 | 22 | 1.16 | 0.00 | 0.00 | 0.00 | 3/7/2025 | 3/31/2025 3:59:54 PM EST |
| 44.59 | 0.00 | 0.50 | 0.25 | 0.00 | 0.00% | 0 | 11 | 1.28 | 0.00 | 0.00 | 0.00 | 12/23/2024 | 3/31/2025 3:59:54 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 11.00 | 0.00 | 0.50 | % | 0 | 0 | 1.02 | -0.03 | 0.01 | 0.00 | 3/31/2025 3:59:54 PM EST | |||
| 12.00 | 0.10 | 0.20 | % | 0 | 0 | 0.62 | -0.06 | 0.02 | 0.00 | 3/31/2025 3:59:54 PM EST | |||
| 13.00 | 0.15 | 0.30 | % | 0 | 0 | 0.58 | -0.09 | 0.03 | -0.01 | 3/31/2025 3:59:54 PM EST | |||
| 14.59 | 0.40 | 0.50 | 0.45 | 0.00 | 0.00% | 0 | 1,359 | 0.55 | -0.17 | 0.05 | -0.01 | 3/11/2025 | 3/31/2025 3:59:54 PM EST |
| 16.00 | 0.75 | 0.85 | 0.86 | +0.16 | +22.86% | 1 | 20,005 | 0.52 | -0.27 | 0.07 | -0.01 | 3/31/2025 | 3/31/2025 3:59:54 PM EST |
| 17.59 | 1.35 | 1.50 | 1.55 | +0.27 | +21.10% | 6 | 21,069 | 0.51 | -0.40 | 0.09 | -0.01 | 3/31/2025 | 3/31/2025 3:59:54 PM EST |
| 18.59 | 1.90 | 2.00 | 1.45 | 0.00 | 0.00% | 0 | 1,162 | 0.51 | -0.49 | 0.09 | -0.01 | 3/27/2025 | 3/31/2025 3:59:54 PM EST |
| 19.59 | 2.50 | 2.60 | 2.59 | +0.19 | +7.92% | 3 | 334 | 0.50 | -0.58 | 0.09 | -0.01 | 3/31/2025 | 3/31/2025 3:59:54 PM EST |
| 20.59 | 3.10 | 3.30 | 2.80 | 0.00 | 0.00% | 0 | 259 | 0.48 | -0.67 | 0.09 | -0.01 | 3/27/2025 | 3/31/2025 3:59:54 PM EST |
| 21.59 | 3.90 | 4.10 | 4.10 | +0.30 | +7.90% | 1 | 225 | 0.49 | -0.75 | 0.08 | -0.01 | 3/31/2025 | 3/31/2025 3:59:54 PM EST |
| 22.59 | 4.70 | 4.90 | 3.90 | 0.00 | 0.00% | 0 | 445 | 0.47 | -0.81 | 0.07 | -0.01 | 3/27/2025 | 3/31/2025 3:59:54 PM EST |
| 23.59 | 5.60 | 5.80 | 4.50 | 0.00 | 0.00% | 0 | 268 | 0.45 | -0.86 | 0.06 | -0.01 | 3/21/2025 | 3/31/2025 3:59:54 PM EST |
| 24.59 | 6.50 | 6.70 | 5.90 | 0.00 | 0.00% | 0 | 2,765 | 0.70 | -0.90 | 0.05 | 0.00 | 3/27/2025 | 3/31/2025 3:59:54 PM EST |
| 25.59 | 7.10 | 8.00 | 5.70 | 0.00 | 0.00% | 0 | 81 | 0.62 | -0.93 | 0.04 | 0.00 | 3/6/2025 | 3/31/2025 3:59:54 PM EST |
| 26.59 | 8.30 | 9.60 | 7.40 | 0.00 | 0.00% | 0 | 144 | 0.61 | -0.95 | 0.03 | 0.00 | 3/14/2025 | 3/31/2025 3:59:54 PM EST |
| 27.59 | 9.20 | 10.00 | 8.56 | 0.00 | 0.00% | 0 | 9 | 0.86 | -0.96 | 0.02 | 0.00 | 3/21/2025 | 3/31/2025 3:59:54 PM EST |
| 28.59 | 10.10 | 10.90 | 3.60 | 0.00 | 0.00% | 0 | 1 | 0.90 | -0.97 | 0.02 | 0.00 | 1/21/2025 | 3/31/2025 3:59:54 PM EST |
| 29.59 | 11.00 | 12.00 | 4.40 | 0.00 | 0.00% | 0 | 0 | 0.85 | -0.98 | 0.01 | 0.00 | 1/7/2025 | 3/31/2025 3:59:54 PM EST |
| 30.59 | 12.00 | 13.00 | 6.40 | 0.00 | 0.00% | 0 | 0 | 0.94 | -0.99 | 0.01 | 0.00 | 1/30/2025 | 3/31/2025 3:59:54 PM EST |
| 31.59 | 13.00 | 14.00 | 5.70 | 0.00 | 0.00% | 0 | 0 | 1.03 | -0.99 | 0.01 | 0.00 | 1/22/2025 | 3/31/2025 3:59:54 PM EST |
| 32.59 | 13.80 | 15.00 | 7.20 | 0.00 | 0.00% | 0 | 0 | 1.06 | -0.99 | 0.00 | 0.00 | 12/13/2024 | 3/31/2025 3:59:54 PM EST |
| 33.59 | 14.80 | 16.90 | 7.30 | 0.00 | 0.00% | 0 | 0 | 1.00 | -1.00 | 0.00 | 0.00 | 1/6/2025 | 3/31/2025 3:59:54 PM EST |
| 34.59 | 16.10 | 17.10 | % | 0 | 0 | 1.03 | -1.00 | 0.00 | 0.00 | 3/31/2025 3:59:54 PM EST | |||
| 35.59 | 16.60 | 18.00 | 10.41 | 0.00 | 0.00% | 0 | 0 | 1.17 | -1.00 | 0.00 | 0.00 | 1/13/2025 | 3/31/2025 3:59:54 PM EST |
| 36.59 | 18.00 | 19.70 | % | 0 | 0 | 1.15 | -1.00 | 0.00 | 0.00 | 3/31/2025 3:59:54 PM EST | |||
| 37.59 | 19.00 | 20.00 | % | 0 | 0 | 1.18 | -1.00 | 0.00 | 0.00 | 3/31/2025 3:59:54 PM EST | |||
| 39.59 | 21.20 | 22.00 | % | 0 | 0 | 1.19 | -1.00 | 0.00 | 0.00 | 3/31/2025 3:59:54 PM EST | |||
| 44.59 | 26.00 | 27.60 | % | 0 | 0 | 1.43 | -1.00 | 0.00 | 0.00 | 3/31/2025 3:59:54 PM EST |