Options Chain for AMKOR TECHNOLOGY INC COM (AMKR) - $21.86 as of 7/11/2025 8:03:23 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 | 19.50 | 22.80 | 21.15 | 17.50 | 0.00 | 0.00% | 21.15 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 5/22/2025 | 7/11/2025 3:59:48 PM EST |
| 2.00 | 18.50 | 21.80 | 20.15 | % | 10.07 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 7/11/2025 3:59:48 PM EST | |||
| 3.00 | 17.50 | 20.80 | 19.15 | % | 6.38 | 0 | 0 | 6.71 | 1.00 | 0.00 | 0.00 | 7/11/2025 3:59:48 PM EST | |||
| 4.00 | 16.50 | 19.50 | 18.00 | % | 4.50 | 0 | 0 | 4.81 | 1.00 | 0.00 | 0.00 | 7/11/2025 3:59:48 PM EST | |||
| 5.00 | 15.50 | 18.80 | 17.15 | % | 3.43 | 0 | 0 | 4.42 | 1.00 | 0.00 | 0.00 | 7/11/2025 3:59:48 PM EST | |||
| 6.00 | 14.50 | 17.90 | 16.20 | % | 2.70 | 0 | 0 | 3.93 | 1.00 | 0.00 | 0.00 | 7/11/2025 3:59:48 PM EST | |||
| 7.00 | 13.50 | 16.90 | 15.20 | % | 2.17 | 0 | 0 | 3.46 | 1.00 | 0.00 | 0.00 | 7/11/2025 3:59:48 PM EST | |||
| 8.00 | 12.50 | 15.90 | 14.20 | % | 1.77 | 0 | 0 | 3.08 | 1.00 | 0.00 | 0.00 | 7/11/2025 3:59:48 PM EST | |||
| 9.00 | 11.50 | 14.90 | 13.20 | % | 1.47 | 0 | 0 | 2.77 | 1.00 | 0.00 | 0.00 | 7/11/2025 3:59:48 PM EST | |||
| 10.00 | 10.60 | 13.90 | 12.25 | 8.45 | 0.00 | 0.00% | 1.23 | 0 | 3 | 2.50 | 1.00 | 0.00 | 0.00 | 5/2/2025 | 7/11/2025 3:59:48 PM EST |
| 11.00 | 9.30 | 12.90 | 11.10 | 7.22 | 0.00 | 0.00% | 1.01 | 0 | 3 | 2.26 | 1.00 | 0.00 | 0.00 | 5/2/2025 | 7/11/2025 3:59:48 PM EST |
| 12.00 | 9.10 | 11.90 | 10.50 | 5.80 | 0.00 | 0.00% | 0.88 | 0 | 10 | 2.04 | 0.99 | 0.00 | 0.00 | 4/23/2025 | 7/11/2025 3:59:48 PM EST |
| 13.00 | 8.70 | 11.00 | 9.85 | 7.10 | 0.00 | 0.00% | 0.76 | 0 | 1 | 1.89 | 0.99 | 0.00 | 0.00 | 3/21/2025 | 7/11/2025 3:59:48 PM EST |
| 14.00 | 7.30 | 9.60 | 8.45 | 8.54 | 0.00 | 0.00% | 0.60 | 0 | 1 | 1.54 | 0.98 | 0.01 | 0.00 | 7/3/2025 | 7/11/2025 3:59:48 PM EST |
| 15.00 | 6.30 | 8.50 | 7.40 | 4.70 | 0.00 | 0.00% | 0.49 | 0 | 89 | 1.34 | 0.97 | 0.01 | 0.00 | 6/5/2025 | 7/11/2025 3:59:48 PM EST |
| 16.00 | 5.80 | 6.50 | 6.15 | 5.70 | 0.00 | 0.00% | 0.38 | 0 | 123 | 0.77 | 0.92 | 0.03 | -0.01 | 7/1/2025 | 7/11/2025 3:59:48 PM EST |
| 17.00 | 4.90 | 5.50 | 5.20 | 5.26 | -0.63 | -10.70% | 0.31 | 1 | 221 | 0.67 | 0.90 | 0.04 | -0.01 | 7/11/2025 | 7/11/2025 3:59:48 PM EST |
| 18.00 | 4.00 | 4.70 | 4.35 | 4.80 | 0.00 | 0.00% | 0.24 | 0 | 368 | 0.45 | 0.84 | 0.05 | -0.01 | 7/8/2025 | 7/11/2025 3:59:48 PM EST |
| 19.00 | 3.30 | 3.80 | 3.55 | 4.00 | 0.00 | 0.00% | 0.19 | 0 | 272 | 0.46 | 0.78 | 0.06 | -0.01 | 7/2/2025 | 7/11/2025 3:59:48 PM EST |
| 20.00 | 2.30 | 2.85 | 2.58 | 3.00 | 0.00 | 0.00% | 0.13 | 0 | 203 | 0.37 | 0.71 | 0.08 | -0.01 | 7/10/2025 | 7/11/2025 3:59:48 PM EST |
| 21.00 | 2.10 | 3.70 | 2.90 | 2.50 | 0.00 | 0.00% | 0.14 | 0 | 368 | 0.64 | 0.63 | 0.09 | -0.01 | 7/8/2025 | 7/11/2025 3:59:48 PM EST |
| 22.00 | 1.55 | 1.70 | 1.63 | 1.63 | -0.15 | -8.43% | 0.07 | 2 | 343 | 0.43 | 0.54 | 0.09 | -0.01 | 7/11/2025 | 7/11/2025 3:59:48 PM EST |
| 23.00 | 1.15 | 1.25 | 1.20 | 1.24 | -0.01 | -0.80% | 0.05 | 2 | 2,226 | 0.42 | 0.45 | 0.09 | -0.01 | 7/11/2025 | 7/11/2025 3:59:48 PM EST |
| 24.00 | 0.80 | 0.95 | 0.88 | 0.90 | 0.00 | 0.00% | 0.04 | 0 | 1,297 | 0.42 | 0.36 | 0.09 | -0.01 | 7/10/2025 | 7/11/2025 3:59:48 PM EST |
| 25.00 | 0.55 | 0.75 | 0.65 | 0.76 | 0.00 | 0.00% | 0.03 | 0 | 864 | 0.43 | 0.29 | 0.08 | -0.01 | 7/9/2025 | 7/11/2025 3:59:48 PM EST |
| 26.00 | 0.00 | 0.55 | 0.28 | 0.60 | 0.00 | 0.00% | 0.01 | 0 | 436 | 0.46 | 0.22 | 0.07 | -0.01 | 7/2/2025 | 7/11/2025 3:59:48 PM EST |
| 27.00 | 0.20 | 0.50 | 0.35 | 0.40 | 0.00 | 0.00% | 0.01 | 0 | 1,121 | 0.44 | 0.17 | 0.06 | -0.01 | 7/2/2025 | 7/11/2025 3:59:48 PM EST |
| 28.00 | 0.00 | 0.90 | 0.45 | 0.30 | 0.00 | 0.00% | 0.02 | 0 | 26 | 0.70 | 0.13 | 0.05 | -0.01 | 7/2/2025 | 7/11/2025 3:59:48 PM EST |
| 29.00 | 0.00 | 0.80 | 0.40 | % | 0.01 | 0 | 0 | 0.72 | 0.09 | 0.04 | -0.01 | 7/11/2025 3:59:48 PM EST | |||
| 30.00 | 0.00 | 0.60 | 0.30 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 590 | 0.69 | 0.07 | 0.03 | 0.00 | 7/2/2025 | 7/11/2025 3:59:48 PM EST |
| 31.00 | 0.00 | 2.20 | 1.10 | 0.75 | 0.00 | 0.00% | 0.04 | 0 | 5 | 1.24 | 0.05 | 0.02 | 0.00 | 2/24/2025 | 7/11/2025 3:59:48 PM EST |
| 32.00 | 0.00 | 2.20 | 1.10 | % | 0.03 | 0 | 0 | 1.29 | 0.03 | 0.02 | 0.00 | 7/11/2025 3:59:48 PM EST | |||
| 33.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 0.88 | 0.02 | 0.01 | 0.00 | 7/11/2025 3:59:48 PM EST | |||
| 34.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 0.92 | 0.02 | 0.01 | 0.00 | 7/11/2025 3:59:48 PM EST | |||
| 35.00 | 0.00 | 0.10 | 0.05 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.59 | 0.01 | 0.01 | 0.00 | 3/24/2025 | 7/11/2025 3:59:48 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 | 1.10 | 0.55 | % | 0.55 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 7/11/2025 3:59:48 PM EST | |||
| 2.00 | 0.00 | 1.15 | 0.58 | % | 0.29 | 0 | 0 | 6.44 | 0.00 | 0.00 | 0.00 | 7/11/2025 3:59:48 PM EST | |||
| 3.00 | 0.00 | 1.45 | 0.73 | % | 0.24 | 0 | 0 | 5.47 | 0.00 | 0.00 | 0.00 | 7/11/2025 3:59:48 PM EST | |||
| 4.00 | 0.00 | 0.85 | 0.43 | % | 0.11 | 0 | 0 | 3.59 | 0.00 | 0.00 | 0.00 | 7/11/2025 3:59:48 PM EST | |||
| 5.00 | 0.00 | 2.15 | 1.08 | % | 0.22 | 0 | 0 | 4.63 | 0.00 | 0.00 | 0.00 | 7/11/2025 3:59:48 PM EST | |||
| 6.00 | 0.00 | 2.15 | 1.08 | % | 0.18 | 0 | 0 | 4.01 | 0.00 | 0.00 | 0.00 | 7/11/2025 3:59:48 PM EST | |||
| 7.00 | 0.00 | 2.15 | 1.08 | % | 0.15 | 0 | 0 | 3.53 | 0.00 | 0.00 | 0.00 | 7/11/2025 3:59:48 PM EST | |||
| 8.00 | 0.00 | 2.15 | 1.08 | % | 0.14 | 0 | 0 | 3.15 | 0.00 | 0.00 | 0.00 | 7/11/2025 3:59:48 PM EST | |||
| 9.00 | 0.00 | 2.15 | 1.08 | % | 0.12 | 0 | 0 | 2.84 | 0.00 | 0.00 | 0.00 | 7/11/2025 3:59:48 PM EST | |||
| 10.00 | 0.00 | 2.15 | 1.08 | 0.06 | 0.00 | 0.00% | 0.11 | 0 | 171 | 2.56 | 0.00 | 0.00 | 0.00 | 5/16/2025 | 7/11/2025 3:59:48 PM EST |
| 11.00 | 0.00 | 2.15 | 1.08 | 0.22 | 0.00 | 0.00% | 0.10 | 0 | 2 | 2.32 | 0.00 | 0.00 | 0.00 | 5/2/2025 | 7/11/2025 3:59:48 PM EST |
| 12.00 | 0.00 | 0.50 | 0.25 | 0.50 | 0.00 | 0.00% | 0.02 | 0 | 2 | 1.19 | -0.01 | 0.00 | 0.00 | 4/29/2025 | 7/11/2025 3:59:48 PM EST |
| 13.00 | 0.00 | 2.20 | 1.10 | 0.25 | 0.00 | 0.00% | 0.08 | 0 | 23 | 1.93 | -0.01 | 0.00 | 0.00 | 5/14/2025 | 7/11/2025 3:59:48 PM EST |
| 14.00 | 0.00 | 2.25 | 1.13 | 0.15 | 0.00 | 0.00% | 0.08 | 0 | 20,067 | 1.77 | -0.02 | 0.01 | 0.00 | 7/1/2025 | 7/11/2025 3:59:48 PM EST |
| 15.00 | 0.00 | 2.00 | 1.00 | 0.35 | 0.00 | 0.00% | 0.07 | 0 | 209 | 1.50 | -0.03 | 0.01 | 0.00 | 6/18/2025 | 7/11/2025 3:59:48 PM EST |
| 16.00 | 0.00 | 0.25 | 0.13 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 254 | 0.59 | -0.08 | 0.03 | -0.01 | 7/10/2025 | 7/11/2025 3:59:48 PM EST |
| 17.00 | 0.05 | 1.05 | 0.55 | 0.25 | -0.05 | -16.67% | 0.03 | 8,005 | 233 | 0.68 | -0.10 | 0.04 | -0.01 | 7/11/2025 | 7/11/2025 3:59:48 PM EST |
| 18.00 | 0.30 | 0.60 | 0.45 | 0.37 | 0.00 | 0.00% | 0.03 | 0 | 674 | 0.51 | -0.16 | 0.05 | -0.01 | 7/10/2025 | 7/11/2025 3:59:48 PM EST |
| 19.00 | 0.50 | 0.55 | 0.53 | 0.55 | -0.05 | -8.34% | 0.03 | 1 | 131 | 0.45 | -0.22 | 0.06 | -0.01 | 7/11/2025 | 7/11/2025 3:59:48 PM EST |
| 20.00 | 0.75 | 1.55 | 1.15 | 0.85 | +0.05 | +6.25% | 0.06 | 1 | 225 | 0.57 | -0.29 | 0.08 | -0.01 | 7/11/2025 | 7/11/2025 3:59:48 PM EST |
| 21.00 | 0.00 | 1.25 | 0.63 | 1.15 | 0.00 | 0.00% | 0.03 | 0 | 75 | 0.45 | -0.37 | 0.09 | -0.01 | 7/10/2025 | 7/11/2025 3:59:48 PM EST |
| 22.00 | 1.60 | 1.70 | 1.65 | 1.65 | +0.03 | +1.86% | 0.07 | 3 | 83 | 0.43 | -0.46 | 0.09 | -0.01 | 7/11/2025 | 7/11/2025 3:59:48 PM EST |
| 23.00 | 2.15 | 2.30 | 2.23 | 2.05 | 0.00 | 0.00% | 0.10 | 0 | 37 | 0.43 | -0.55 | 0.09 | -0.01 | 7/8/2025 | 7/11/2025 3:59:48 PM EST |
| 24.00 | 2.85 | 3.00 | 2.93 | 9.80 | 0.00 | 0.00% | 0.12 | 0 | 3 | 0.44 | -0.64 | 0.09 | -0.01 | 4/7/2025 | 7/11/2025 3:59:48 PM EST |
| 25.00 | 2.95 | 4.00 | 3.48 | 4.00 | 0.00 | 0.00% | 0.14 | 0 | 3 | 0.53 | -0.71 | 0.08 | -0.01 | 2/19/2025 | 7/11/2025 3:59:48 PM EST |
| 26.00 | 3.80 | 5.10 | 4.45 | 5.85 | 0.00 | 0.00% | 0.17 | 0 | 29 | 0.63 | -0.78 | 0.07 | -0.01 | 6/23/2025 | 7/11/2025 3:59:48 PM EST |
| 27.00 | 4.90 | 5.60 | 5.25 | 8.06 | 0.00 | 0.00% | 0.19 | 0 | 1,168 | 0.53 | -0.83 | 0.06 | -0.01 | 3/27/2025 | 7/11/2025 3:59:48 PM EST |
| 28.00 | 5.90 | 8.30 | 7.10 | 11.61 | 0.00 | 0.00% | 0.25 | 0 | 6 | 1.10 | -0.87 | 0.05 | -0.01 | 4/16/2025 | 7/11/2025 3:59:48 PM EST |
| 29.00 | 6.80 | 7.60 | 7.20 | % | 0.25 | 0 | 0 | 0.63 | -0.91 | 0.04 | -0.01 | 7/11/2025 3:59:48 PM EST | |||
| 30.00 | 7.40 | 9.60 | 8.50 | % | 0.28 | 0 | 0 | 1.02 | -0.93 | 0.03 | 0.00 | 7/11/2025 3:59:48 PM EST | |||
| 31.00 | 8.40 | 10.30 | 9.35 | % | 0.30 | 0 | 0 | 0.98 | -0.95 | 0.02 | 0.00 | 7/11/2025 3:59:48 PM EST | |||
| 32.00 | 8.20 | 11.90 | 10.05 | % | 0.31 | 0 | 0 | 1.21 | -0.97 | 0.02 | 0.00 | 7/11/2025 3:59:48 PM EST | |||
| 33.00 | 10.50 | 11.80 | 11.15 | % | 0.34 | 0 | 0 | 0.90 | -0.98 | 0.01 | 0.00 | 7/11/2025 3:59:48 PM EST | |||
| 34.00 | 11.80 | 13.20 | 12.50 | % | 0.37 | 0 | 0 | 1.08 | -0.98 | 0.01 | 0.00 | 7/11/2025 3:59:48 PM EST | |||
| 35.00 | 12.50 | 15.00 | 13.75 | % | 0.39 | 0 | 0 | 1.38 | -0.99 | 0.01 | 0.00 | 7/11/2025 3:59:48 PM EST |