Options Chain for AMKOR TECHNOLOGY INC COM (AMKR) - $18.27 as of 5/27/2025 2:43:32 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 12.00 | 6.50 | 7.00 | % | 0 | 0 | 0.98 | 0.99 | 0.01 | 0.00 | 5/27/2025 1:58:58 PM EST | |||
| 13.00 | 5.50 | 7.50 | % | 0 | 0 | 1.74 | 0.98 | 0.01 | 0.00 | 5/27/2025 1:58:58 PM EST | |||
| 14.00 | 4.50 | 5.20 | % | 0 | 0 | 0.84 | 0.94 | 0.03 | 0.00 | 5/27/2025 1:58:58 PM EST | |||
| 15.00 | 3.70 | 4.10 | 3.88 | +0.23 | +6.31% | 2 | 2 | 0.64 | 0.89 | 0.05 | -0.01 | 5/27/2025 | 5/27/2025 1:58:58 PM EST |
| 16.00 | 3.00 | 3.20 | % | 0 | 0 | 0.50 | 0.83 | 0.07 | -0.01 | 5/27/2025 1:58:58 PM EST | |||
| 17.00 | 2.25 | 2.40 | 3.17 | 0.00 | 0.00% | 0 | 2 | 0.47 | 0.74 | 0.10 | -0.01 | 5/16/2025 | 5/27/2025 1:58:58 PM EST |
| 18.00 | 1.60 | 1.75 | 1.35 | 0.00 | 0.00% | 0 | 1 | 0.46 | 0.63 | 0.12 | -0.01 | 5/23/2025 | 5/27/2025 1:58:58 PM EST |
| 19.00 | 1.10 | 1.20 | 1.15 | -0.30 | -20.69% | 1 | 4 | 0.44 | 0.50 | 0.13 | -0.01 | 5/27/2025 | 5/27/2025 1:58:58 PM EST |
| 20.00 | 0.70 | 0.75 | 0.75 | +0.10 | +15.39% | 2 | 3 | 0.42 | 0.37 | 0.13 | -0.01 | 5/27/2025 | 5/27/2025 1:58:58 PM EST |
| 21.00 | 0.35 | 0.50 | 0.50 | 0.00 | 0.00% | 0 | 17 | 0.41 | 0.26 | 0.11 | -0.01 | 5/22/2025 | 5/27/2025 1:58:58 PM EST |
| 22.00 | 0.15 | 0.30 | 0.45 | 0.00 | 0.00% | 0 | 5 | 0.40 | 0.17 | 0.09 | -0.01 | 5/19/2025 | 5/27/2025 1:58:58 PM EST |
| 23.00 | 0.10 | 0.20 | % | 0 | 0 | 0.42 | 0.11 | 0.06 | -0.01 | 5/27/2025 1:58:58 PM EST | |||
| 24.00 | 0.00 | 0.45 | 0.21 | 0.00 | 0.00% | 0 | 1 | 0.67 | 0.07 | 0.04 | 0.00 | 5/19/2025 | 5/27/2025 1:58:58 PM EST |
| 25.00 | 0.00 | 0.50 | 0.10 | 0.00 | 0.00% | 0 | 5 | 0.76 | 0.04 | 0.03 | 0.00 | 5/19/2025 | 5/27/2025 1:58:58 PM EST |
| 26.00 | 0.00 | 0.50 | % | 0 | 0 | 0.82 | 0.02 | 0.02 | 0.00 | 5/27/2025 1:58:58 PM EST | |||
| 27.00 | 0.00 | 0.50 | % | 0 | 0 | 0.88 | 0.01 | 0.01 | 0.00 | 5/27/2025 1:58:58 PM EST | |||
| 28.00 | 0.00 | 0.50 | % | 0 | 0 | 0.93 | 0.01 | 0.01 | 0.00 | 5/27/2025 1:58:58 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 12.00 | 0.00 | 0.50 | % | 0 | 0 | 1.15 | -0.01 | 0.01 | 0.00 | 5/27/2025 1:58:58 PM EST | |||
| 13.00 | 0.00 | 0.50 | % | 0 | 0 | 0.99 | -0.02 | 0.01 | 0.00 | 5/27/2025 1:58:58 PM EST | |||
| 14.00 | 0.05 | 0.20 | 0.13 | 0.00 | 0.00% | 0 | 8 | 0.54 | -0.06 | 0.03 | 0.00 | 5/22/2025 | 5/27/2025 1:58:58 PM EST |
| 15.00 | 0.10 | 0.25 | 0.22 | -0.09 | -29.04% | 4 | 15,058 | 0.49 | -0.11 | 0.05 | -0.01 | 5/27/2025 | 5/27/2025 1:58:58 PM EST |
| 16.00 | 0.25 | 0.40 | 0.48 | 0.00 | 0.00% | 0 | 22 | 0.48 | -0.17 | 0.07 | -0.01 | 5/23/2025 | 5/27/2025 1:58:58 PM EST |
| 17.00 | 0.50 | 0.65 | 0.80 | 0.00 | 0.00% | 0 | 9 | 0.47 | -0.26 | 0.10 | -0.01 | 5/23/2025 | 5/27/2025 1:58:58 PM EST |
| 18.00 | 0.85 | 0.95 | 0.88 | -0.07 | -7.37% | 1 | 43 | 0.45 | -0.37 | 0.12 | -0.01 | 5/27/2025 | 5/27/2025 1:58:58 PM EST |
| 19.00 | 1.30 | 1.40 | 1.40 | -0.05 | -3.45% | 9 | 2 | 0.43 | -0.50 | 0.13 | -0.01 | 5/27/2025 | 5/27/2025 1:58:58 PM EST |
| 20.00 | 1.85 | 2.00 | 1.78 | 0.00 | 0.00% | 0 | 3 | 0.41 | -0.63 | 0.13 | -0.01 | 5/19/2025 | 5/27/2025 1:58:58 PM EST |
| 21.00 | 2.60 | 2.75 | % | 0 | 0 | 0.41 | -0.74 | 0.11 | -0.01 | 5/27/2025 1:58:58 PM EST | |||
| 22.00 | 3.30 | 3.80 | % | 0 | 0 | 0.56 | -0.83 | 0.09 | -0.01 | 5/27/2025 1:58:58 PM EST | |||
| 23.00 | 4.30 | 4.60 | % | 0 | 0 | 0.54 | -0.89 | 0.06 | -0.01 | 5/27/2025 1:58:58 PM EST | |||
| 24.00 | 5.20 | 5.60 | % | 0 | 0 | 0.61 | -0.93 | 0.04 | 0.00 | 5/27/2025 1:58:58 PM EST | |||
| 25.00 | 6.10 | 6.60 | % | 0 | 0 | 0.67 | -0.96 | 0.03 | 0.00 | 5/27/2025 1:58:58 PM EST | |||
| 26.00 | 7.00 | 7.50 | % | 0 | 0 | 0.67 | -0.98 | 0.02 | 0.00 | 5/27/2025 1:58:58 PM EST | |||
| 27.00 | 8.20 | 8.60 | % | 0 | 0 | 0.79 | -0.99 | 0.01 | 0.00 | 5/27/2025 1:58:58 PM EST | |||
| 28.00 | 9.20 | 9.50 | % | 0 | 0 | 0.77 | -0.99 | 0.01 | 0.00 | 5/27/2025 1:58:58 PM EST |