Options Chain for AMKOR TECHNOLOGY INC COM (AMKR) - $21.23 as of 7/29/2025 3:03:24 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 22.70 | 25.90 | 24.30 | 17.50 | 0.00 | 0.00% | 24.30 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 5/22/2025 | 7/29/2025 1:58:54 PM EST |
| 2.00 | 22.80 | 24.50 | 23.65 | % | 11.82 | 0 | 0 | 7.67 | 1.00 | 0.00 | 0.00 | 7/29/2025 1:58:54 PM EST | |||
| 3.00 | 21.80 | 23.80 | 22.80 | % | 7.60 | 0 | 0 | 6.53 | 1.00 | 0.00 | 0.00 | 7/29/2025 1:58:54 PM EST | |||
| 4.00 | 20.70 | 22.90 | 21.80 | % | 5.45 | 0 | 0 | 5.54 | 1.00 | 0.00 | 0.00 | 7/29/2025 1:58:54 PM EST | |||
| 5.00 | 19.70 | 21.70 | 20.70 | % | 4.14 | 0 | 0 | 4.47 | 1.00 | 0.00 | 0.00 | 7/29/2025 1:58:54 PM EST | |||
| 6.00 | 18.70 | 20.50 | 19.60 | % | 3.27 | 0 | 0 | 3.71 | 1.00 | 0.00 | 0.00 | 7/29/2025 1:58:54 PM EST | |||
| 7.00 | 17.90 | 19.90 | 18.90 | % | 2.70 | 0 | 0 | 3.71 | 1.00 | 0.00 | 0.00 | 7/29/2025 1:58:54 PM EST | |||
| 8.00 | 16.70 | 18.90 | 17.80 | % | 2.23 | 0 | 0 | 3.34 | 1.00 | 0.00 | 0.00 | 7/29/2025 1:58:54 PM EST | |||
| 9.00 | 15.70 | 17.60 | 16.65 | % | 1.85 | 0 | 0 | 2.79 | 1.00 | 0.00 | 0.00 | 7/29/2025 1:58:54 PM EST | |||
| 10.00 | 14.90 | 16.60 | 15.75 | 8.45 | 0.00 | 0.00% | 1.57 | 0 | 3 | 2.54 | 1.00 | 0.00 | 0.00 | 5/2/2025 | 7/29/2025 1:58:54 PM EST |
| 11.00 | 13.90 | 15.60 | 14.75 | 7.22 | 0.00 | 0.00% | 1.34 | 0 | 3 | 2.31 | 1.00 | 0.00 | 0.00 | 5/2/2025 | 7/29/2025 1:58:54 PM EST |
| 12.00 | 12.70 | 14.60 | 13.65 | 5.80 | 0.00 | 0.00% | 1.14 | 0 | 10 | 2.11 | 1.00 | 0.00 | 0.00 | 4/23/2025 | 7/29/2025 1:58:54 PM EST |
| 13.00 | 11.80 | 13.80 | 12.80 | 7.10 | 0.00 | 0.00% | 0.98 | 0 | 1 | 2.05 | 1.00 | 0.00 | 0.00 | 3/21/2025 | 7/29/2025 1:58:54 PM EST |
| 14.00 | 10.90 | 12.40 | 11.65 | 8.54 | 0.00 | 0.00% | 0.83 | 0 | 1 | 1.65 | 1.00 | 0.00 | 0.00 | 7/3/2025 | 7/29/2025 1:58:54 PM EST |
| 15.00 | 10.10 | 10.60 | 10.35 | 4.70 | 0.00 | 0.00% | 0.69 | 0 | 89 | 0.95 | 1.00 | 0.00 | 0.00 | 6/5/2025 | 7/29/2025 1:58:54 PM EST |
| 16.00 | 9.30 | 9.70 | 9.50 | 5.70 | 0.00 | 0.00% | 0.59 | 0 | 123 | 0.85 | 0.99 | 0.00 | 0.00 | 7/1/2025 | 7/29/2025 1:58:54 PM EST |
| 17.00 | 8.40 | 8.70 | 8.55 | 8.70 | +3.44 | +65.40% | 0.50 | 2 | 220 | 0.72 | 0.98 | 0.01 | 0.00 | 7/29/2025 | 7/29/2025 1:58:54 PM EST |
| 18.00 | 7.40 | 7.70 | 7.55 | 7.00 | +3.34 | +91.26% | 0.42 | 102 | 361 | 0.66 | 0.97 | 0.01 | 0.00 | 7/29/2025 | 7/29/2025 1:58:54 PM EST |
| 19.00 | 6.40 | 6.70 | 6.55 | 7.28 | +3.98 | +120.61% | 0.34 | 8 | 272 | 0.57 | 0.95 | 0.02 | 0.00 | 7/29/2025 | 7/29/2025 1:58:54 PM EST |
| 20.00 | 5.50 | 5.70 | 5.60 | 5.95 | +3.95 | +197.50% | 0.28 | 2 | 179 | 0.53 | 0.92 | 0.03 | -0.01 | 7/29/2025 | 7/29/2025 1:58:54 PM EST |
| 21.00 | 4.60 | 4.70 | 4.65 | 4.20 | +2.60 | +162.50% | 0.22 | 154 | 452 | 0.43 | 0.88 | 0.04 | -0.01 | 7/29/2025 | 7/29/2025 1:58:54 PM EST |
| 22.00 | 3.70 | 3.90 | 3.80 | 4.30 | +3.10 | +258.34% | 0.17 | 207 | 458 | 0.37 | 0.83 | 0.06 | -0.01 | 7/29/2025 | 7/29/2025 1:58:54 PM EST |
| 23.00 | 2.90 | 3.10 | 3.00 | 3.10 | +2.35 | +313.34% | 0.13 | 242 | 2,148 | 0.37 | 0.77 | 0.08 | -0.01 | 7/29/2025 | 7/29/2025 1:58:54 PM EST |
| 24.00 | 2.20 | 2.40 | 2.30 | 2.15 | +1.60 | +290.91% | 0.10 | 24 | 1,298 | 0.39 | 0.68 | 0.10 | -0.01 | 7/29/2025 | 7/29/2025 1:58:54 PM EST |
| 25.00 | 1.60 | 1.75 | 1.68 | 1.60 | +1.20 | +300.00% | 0.07 | 28 | 865 | 0.38 | 0.57 | 0.11 | -0.01 | 7/29/2025 | 7/29/2025 1:58:54 PM EST |
| 26.00 | 1.15 | 1.25 | 1.20 | 1.20 | +0.98 | +445.46% | 0.05 | 42 | 437 | 0.38 | 0.45 | 0.12 | -0.01 | 7/29/2025 | 7/29/2025 1:58:54 PM EST |
| 27.00 | 0.75 | 0.85 | 0.80 | 0.77 | +0.57 | +285.00% | 0.03 | 102 | 1,121 | 0.38 | 0.34 | 0.11 | -0.01 | 7/29/2025 | 7/29/2025 1:58:54 PM EST |
| 28.00 | 0.50 | 0.60 | 0.55 | 0.56 | +0.41 | +273.34% | 0.02 | 669 | 223 | 0.38 | 0.26 | 0.09 | -0.01 | 7/29/2025 | 7/29/2025 1:58:54 PM EST |
| 29.00 | 0.30 | 0.40 | 0.35 | 0.32 | % | 0.01 | 10 | 0 | 0.38 | 0.19 | 0.08 | -0.01 | 7/29/2025 | 7/29/2025 1:58:54 PM EST | |
| 30.00 | 0.20 | 0.30 | 0.25 | 0.22 | +0.07 | +46.67% | 0.01 | 4 | 590 | 0.39 | 0.14 | 0.06 | -0.01 | 7/29/2025 | 7/29/2025 1:58:54 PM EST |
| 31.00 | 0.10 | 0.20 | 0.15 | 0.28 | -0.47 | -62.67% | 0.00 | 2 | 5 | 0.38 | 0.10 | 0.05 | -0.01 | 7/29/2025 | 7/29/2025 1:58:54 PM EST |
| 32.00 | 0.05 | 0.15 | 0.10 | % | 0.00 | 0 | 0 | 0.39 | 0.08 | 0.04 | -0.01 | 7/29/2025 1:58:54 PM EST | |||
| 33.00 | 0.00 | 0.65 | 0.33 | % | 0.01 | 0 | 0 | 0.70 | 0.04 | 0.02 | 0.00 | 7/29/2025 1:58:54 PM EST | |||
| 34.00 | 0.00 | 0.70 | 0.35 | % | 0.01 | 0 | 0 | 0.77 | 0.02 | 0.02 | 0.00 | 7/29/2025 1:58:54 PM EST | |||
| 35.00 | 0.00 | 0.10 | 0.05 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.50 | 0.02 | 0.01 | 0.00 | 3/24/2025 | 7/29/2025 1:58:54 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 0.00 | 0.05 | 0.03 | % | 0.03 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 7/29/2025 1:58:54 PM EST | |||
| 2.00 | 0.00 | 0.65 | 0.33 | % | 0.17 | 0 | 0 | 5.84 | 0.00 | 0.00 | 0.00 | 7/29/2025 1:58:54 PM EST | |||
| 3.00 | 0.00 | 0.65 | 0.33 | % | 0.11 | 0 | 0 | 4.68 | 0.00 | 0.00 | 0.00 | 7/29/2025 1:58:54 PM EST | |||
| 4.00 | 0.00 | 0.65 | 0.33 | % | 0.08 | 0 | 0 | 3.97 | 0.00 | 0.00 | 0.00 | 7/29/2025 1:58:54 PM EST | |||
| 5.00 | 0.00 | 0.65 | 0.33 | % | 0.07 | 0 | 0 | 3.46 | 0.00 | 0.00 | 0.00 | 7/29/2025 1:58:54 PM EST | |||
| 6.00 | 0.00 | 0.65 | 0.33 | % | 0.06 | 0 | 0 | 3.07 | 0.00 | 0.00 | 0.00 | 7/29/2025 1:58:54 PM EST | |||
| 7.00 | 0.00 | 0.65 | 0.33 | % | 0.05 | 0 | 0 | 2.76 | 0.00 | 0.00 | 0.00 | 7/29/2025 1:58:54 PM EST | |||
| 8.00 | 0.00 | 0.65 | 0.33 | % | 0.04 | 0 | 0 | 2.49 | 0.00 | 0.00 | 0.00 | 7/29/2025 1:58:54 PM EST | |||
| 9.00 | 0.00 | 0.65 | 0.33 | % | 0.04 | 0 | 0 | 2.26 | 0.00 | 0.00 | 0.00 | 7/29/2025 1:58:54 PM EST | |||
| 10.00 | 0.00 | 0.65 | 0.33 | 0.06 | 0.00 | 0.00% | 0.03 | 0 | 171 | 2.06 | 0.00 | 0.00 | 0.00 | 5/16/2025 | 7/29/2025 1:58:54 PM EST |
| 11.00 | 0.00 | 0.65 | 0.33 | 0.22 | 0.00 | 0.00% | 0.03 | 0 | 2 | 1.87 | 0.00 | 0.00 | 0.00 | 5/2/2025 | 7/29/2025 1:58:54 PM EST |
| 12.00 | 0.00 | 0.50 | 0.25 | 0.50 | 0.00 | 0.00% | 0.02 | 0 | 2 | 1.58 | 0.00 | 0.00 | 0.00 | 4/29/2025 | 7/29/2025 1:58:54 PM EST |
| 13.00 | 0.00 | 0.65 | 0.33 | 0.25 | 0.00 | 0.00% | 0.03 | 0 | 23 | 1.55 | 0.00 | 0.00 | 0.00 | 5/14/2025 | 7/29/2025 1:58:54 PM EST |
| 14.00 | 0.00 | 0.65 | 0.33 | 0.15 | 0.00 | 0.00% | 0.02 | 0 | 20,067 | 1.42 | 0.00 | 0.00 | 0.00 | 7/1/2025 | 7/29/2025 1:58:54 PM EST |
| 15.00 | 0.00 | 0.35 | 0.18 | 0.35 | 0.00 | 0.00% | 0.01 | 0 | 209 | 1.07 | 0.00 | 0.00 | 0.00 | 6/18/2025 | 7/29/2025 1:58:54 PM EST |
| 16.00 | 0.00 | 0.70 | 0.35 | 0.01 | -0.18 | -94.74% | 0.02 | 1 | 259 | 1.19 | -0.01 | 0.00 | 0.00 | 7/29/2025 | 7/29/2025 1:58:54 PM EST |
| 17.00 | 0.00 | 0.15 | 0.08 | 0.05 | -0.24 | -82.76% | 0.00 | 18 | 8,233 | 0.63 | -0.02 | 0.01 | 0.00 | 7/29/2025 | 7/29/2025 1:58:54 PM EST |
| 18.00 | 0.00 | 0.15 | 0.08 | 0.10 | -0.30 | -75.00% | 0.00 | 1 | 639 | 0.62 | -0.03 | 0.01 | 0.00 | 7/29/2025 | 7/29/2025 1:58:54 PM EST |
| 19.00 | 0.00 | 0.30 | 0.15 | 0.10 | -0.55 | -84.62% | 0.01 | 25 | 142 | 0.65 | -0.05 | 0.02 | 0.00 | 7/29/2025 | 7/29/2025 1:58:54 PM EST |
| 20.00 | 0.10 | 0.40 | 0.25 | 0.15 | -0.82 | -84.54% | 0.01 | 22 | 239 | 0.46 | -0.08 | 0.03 | -0.01 | 7/29/2025 | 7/29/2025 1:58:54 PM EST |
| 21.00 | 0.15 | 0.20 | 0.18 | 0.23 | -1.27 | -84.67% | 0.01 | 21 | 99 | 0.43 | -0.12 | 0.04 | -0.01 | 7/29/2025 | 7/29/2025 1:58:54 PM EST |
| 22.00 | 0.30 | 0.35 | 0.33 | 0.35 | -1.50 | -81.09% | 0.02 | 10 | 82 | 0.41 | -0.17 | 0.06 | -0.01 | 7/29/2025 | 7/29/2025 1:58:54 PM EST |
| 23.00 | 0.45 | 0.60 | 0.53 | 0.54 | -1.51 | -73.66% | 0.02 | 9 | 37 | 0.40 | -0.23 | 0.08 | -0.01 | 7/29/2025 | 7/29/2025 1:58:54 PM EST |
| 24.00 | 0.75 | 0.85 | 0.80 | 0.95 | -8.85 | -90.31% | 0.03 | 7 | 3 | 0.38 | -0.32 | 0.10 | -0.01 | 7/29/2025 | 7/29/2025 1:58:54 PM EST |
| 25.00 | 1.10 | 1.25 | 1.18 | 1.30 | -2.70 | -67.50% | 0.05 | 13 | 3 | 0.37 | -0.43 | 0.11 | -0.01 | 7/29/2025 | 7/29/2025 1:58:54 PM EST |
| 26.00 | 1.65 | 1.85 | 1.75 | 1.52 | -4.33 | -74.02% | 0.07 | 21 | 29 | 0.36 | -0.55 | 0.12 | -0.01 | 7/29/2025 | 7/29/2025 1:58:54 PM EST |
| 27.00 | 2.25 | 2.40 | 2.33 | 2.40 | -5.66 | -70.23% | 0.09 | 9 | 1,168 | 0.35 | -0.66 | 0.11 | -0.01 | 7/29/2025 | 7/29/2025 1:58:54 PM EST |
| 28.00 | 3.00 | 3.20 | 3.10 | 11.61 | 0.00 | 0.00% | 0.11 | 0 | 6 | 0.34 | -0.74 | 0.09 | -0.01 | 4/16/2025 | 7/29/2025 1:58:54 PM EST |
| 29.00 | 3.70 | 4.10 | 3.90 | 7.97 | 0.00 | 0.00% | 0.13 | 0 | 20 | 0.35 | -0.81 | 0.08 | -0.01 | 7/28/2025 | 7/29/2025 1:58:54 PM EST |
| 30.00 | 4.60 | 4.90 | 4.75 | 4.50 | -4.46 | -49.78% | 0.16 | 20 | 20 | 0.45 | -0.86 | 0.06 | -0.01 | 7/29/2025 | 7/29/2025 1:58:54 PM EST |
| 31.00 | 5.50 | 6.50 | 6.00 | 5.10 | % | 0.19 | 1 | 0 | 0.69 | -0.90 | 0.05 | -0.01 | 7/29/2025 | 7/29/2025 1:58:54 PM EST | |
| 32.00 | 6.50 | 7.40 | 6.95 | % | 0.22 | 0 | 0 | 0.71 | -0.92 | 0.04 | -0.01 | 7/29/2025 1:58:54 PM EST | |||
| 33.00 | 7.50 | 8.90 | 8.20 | % | 0.25 | 0 | 0 | 0.94 | -0.96 | 0.02 | 0.00 | 7/29/2025 1:58:54 PM EST | |||
| 34.00 | 8.50 | 9.80 | 9.15 | % | 0.27 | 0 | 0 | 0.96 | -0.98 | 0.02 | 0.00 | 7/29/2025 1:58:54 PM EST | |||
| 35.00 | 9.30 | 10.80 | 10.05 | % | 0.29 | 0 | 0 | 1.01 | -0.98 | 0.01 | 0.00 | 7/29/2025 1:58:54 PM EST |