Options Chain for AMCOR PLC COM NEW (AMCR) - $42.79 as of 9/29/2026 6:24:54 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 16.50 | 19.00 | 17.75 | 20.80 | 0.00 | 0.00% | 0.71 | 0 | 2 | 2.49 | 1.00 | 0.00 | 0.00 | 9/3/2026 | 9/29/2026 3:59:55 PM EST |
| 30.00 | 11.60 | 14.20 | 12.90 | % | 0.43 | 0 | 0 | 1.93 | 1.00 | 0.00 | 0.00 | 9/29/2026 3:59:55 PM EST | |||
| 31.00 | 10.70 | 13.30 | 12.00 | % | 0.39 | 0 | 0 | 1.85 | 1.00 | 0.00 | 0.00 | 9/29/2026 3:59:55 PM EST | |||
| 32.00 | 9.90 | 11.70 | 10.80 | % | 0.34 | 0 | 0 | 1.45 | 1.00 | 0.00 | 0.00 | 9/29/2026 3:59:55 PM EST | |||
| 33.00 | 8.90 | 10.80 | 9.85 | 12.80 | 0.00 | 0.00% | 0.30 | 0 | 0 | 1.39 | 1.00 | 0.00 | 0.00 | 9/3/2026 | 9/29/2026 3:59:55 PM EST |
| 34.00 | 8.10 | 9.60 | 8.85 | % | 0.26 | 0 | 0 | 1.19 | 1.00 | 0.00 | 0.00 | 9/29/2026 3:59:55 PM EST | |||
| 35.00 | 7.10 | 8.40 | 7.75 | 7.86 | 0.00 | 0.00% | 0.22 | 0 | 11 | 1.00 | 1.00 | 0.00 | 0.00 | 9/23/2026 | 9/29/2026 3:59:55 PM EST |
| 36.00 | 6.10 | 7.60 | 6.85 | 9.40 | 0.00 | 0.00% | 0.19 | 0 | 10 | 0.99 | 0.99 | 0.01 | -0.01 | 9/3/2026 | 9/29/2026 3:59:55 PM EST |
| 37.00 | 5.10 | 6.90 | 6.00 | 8.50 | 0.00 | 0.00% | 0.16 | 0 | 0 | 1.00 | 0.98 | 0.02 | -0.01 | 9/3/2026 | 9/29/2026 3:59:55 PM EST |
| 38.00 | 4.10 | 6.00 | 5.05 | 7.80 | 0.00 | 0.00% | 0.13 | 0 | 10 | 1.12 | 0.95 | 0.03 | -0.01 | 9/3/2026 | 9/29/2026 3:59:55 PM EST |
| 39.00 | 3.30 | 5.00 | 4.15 | 6.50 | 0.00 | 0.00% | 0.11 | 0 | 0 | 1.01 | 0.91 | 0.06 | -0.02 | 9/3/2026 | 9/29/2026 3:59:55 PM EST |
| 40.00 | 2.55 | 3.50 | 3.03 | 3.00 | 0.00 | 0.00% | 0.08 | 0 | 0 | 0.54 | 0.82 | 0.09 | -0.03 | 9/17/2026 | 9/29/2026 3:59:55 PM EST |
| 41.00 | 1.60 | 3.70 | 2.65 | 1.67 | 0.00 | 0.00% | 0.06 | 0 | 23 | 0.43 | 0.73 | 0.12 | -0.03 | 9/24/2026 | 9/29/2026 3:59:55 PM EST |
| 42.00 | 1.15 | 1.55 | 1.35 | 1.35 | +0.26 | +23.86% | 0.03 | 3 | 2,339 | 0.28 | 0.60 | 0.14 | -0.03 | 9/29/2026 | 9/29/2026 3:59:55 PM EST |
| 43.00 | 0.70 | 0.90 | 0.80 | 0.80 | -0.20 | -20.00% | 0.02 | 1 | 303 | 0.27 | 0.45 | 0.16 | -0.03 | 9/29/2026 | 9/29/2026 3:59:55 PM EST |
| 44.00 | 0.35 | 0.70 | 0.53 | 0.50 | +0.02 | +4.17% | 0.01 | 31 | 215 | 0.29 | 0.29 | 0.15 | -0.03 | 9/29/2026 | 9/29/2026 3:59:55 PM EST |
| 45.00 | 0.05 | 0.30 | 0.18 | 0.27 | 0.00 | 0.00% | 0.00 | 0 | 458 | 0.23 | 0.15 | 0.11 | -0.02 | 9/28/2026 | 9/29/2026 3:59:55 PM EST |
| 46.00 | 0.05 | 0.25 | 0.15 | 0.10 | -0.05 | -33.34% | 0.00 | 2 | 216 | 0.28 | 0.07 | 0.06 | -0.01 | 9/29/2026 | 9/29/2026 3:59:55 PM EST |
| 47.00 | 0.05 | 0.20 | 0.13 | 0.05 | -0.05 | -50.00% | 0.00 | 6 | 1,127 | 0.32 | 0.03 | 0.03 | 0.00 | 9/29/2026 | 9/29/2026 3:59:55 PM EST |
| 48.00 | 0.00 | 0.35 | 0.18 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 422 | 0.51 | 0.01 | 0.01 | 0.00 | 9/24/2026 | 9/29/2026 3:59:55 PM EST |
| 49.00 | 0.00 | 0.75 | 0.38 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 252 | 0.36 | 0.00 | 0.00 | 0.00 | 9/25/2026 | 9/29/2026 3:59:55 PM EST |
| 50.00 | 0.00 | 0.20 | 0.10 | 0.11 | +0.09 | +450.00% | 0.00 | 32 | 875 | 0.54 | 0.00 | 0.00 | 0.00 | 9/29/2026 | 9/29/2026 3:59:55 PM EST |
| 55.00 | 0.00 | 0.05 | 0.03 | 0.05 | +0.02 | +66.67% | 0.00 | 1 | 46 | 0.59 | 0.00 | 0.00 | 0.00 | 9/29/2026 | 9/29/2026 3:59:55 PM EST |
| 60.00 | 0.00 | 0.35 | 0.18 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 28 | 1.07 | 0.00 | 0.00 | 0.00 | 8/11/2026 | 9/29/2026 3:59:55 PM EST |
| 65.00 | 0.00 | 0.35 | 0.18 | % | 0.00 | 0 | 0 | 1.25 | 0.00 | 0.00 | 0.00 | 9/29/2026 3:59:55 PM EST | |||
| 70.00 | 0.00 | 0.35 | 0.18 | % | 0.00 | 0 | 0 | 1.41 | 0.00 | 0.00 | 0.00 | 9/29/2026 3:59:55 PM EST | |||
| 75.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 10 | 1.94 | 0.00 | 0.00 | 0.00 | 9/29/2026 3:59:55 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 0.00 | 0.05 | 0.03 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 42 | 1.17 | 0.00 | 0.00 | 0.00 | 7/27/2026 | 9/29/2026 3:59:55 PM EST |
| 30.00 | 0.00 | 0.05 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 388 | 0.81 | 0.00 | 0.00 | 0.00 | 9/15/2026 | 9/29/2026 3:59:55 PM EST |
| 31.00 | 0.00 | 0.05 | 0.03 | 0.60 | 0.00 | 0.00% | 0.00 | 0 | 74 | 0.74 | 0.00 | 0.00 | 0.00 | 6/15/2026 | 9/29/2026 3:59:55 PM EST |
| 32.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 212 | 0.68 | 0.00 | 0.00 | 0.00 | 9/10/2026 | 9/29/2026 3:59:55 PM EST |
| 33.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 97 | 0.61 | 0.00 | 0.00 | 0.00 | 8/25/2026 | 9/29/2026 3:59:55 PM EST |
| 34.00 | 0.00 | 0.95 | 0.48 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 114 | 1.16 | 0.00 | 0.00 | 0.00 | 8/25/2026 | 9/29/2026 3:59:55 PM EST |
| 35.00 | 0.00 | 0.10 | 0.05 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 86 | 0.49 | 0.00 | 0.00 | 0.00 | 9/18/2026 | 9/29/2026 3:59:55 PM EST |
| 36.00 | 0.00 | 0.75 | 0.38 | 0.06 | 0.00 | 0.00% | 0.01 | 0 | 67 | 0.87 | -0.01 | 0.01 | -0.01 | 9/23/2026 | 9/29/2026 3:59:55 PM EST |
| 37.00 | 0.00 | 0.75 | 0.38 | 0.07 | 0.00 | 0.00% | 0.01 | 0 | 105 | 0.78 | -0.02 | 0.02 | -0.01 | 9/21/2026 | 9/29/2026 3:59:55 PM EST |
| 38.00 | 0.00 | 0.75 | 0.38 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 87 | 0.69 | -0.04 | 0.03 | -0.01 | 9/24/2026 | 9/29/2026 3:59:55 PM EST |
| 39.00 | 0.00 | 0.45 | 0.23 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 238 | 0.47 | -0.09 | 0.06 | -0.02 | 9/28/2026 | 9/29/2026 3:59:55 PM EST |
| 40.00 | 0.05 | 0.45 | 0.25 | 0.27 | +0.02 | +8.00% | 0.01 | 58 | 561 | 0.29 | -0.18 | 0.09 | -0.03 | 9/29/2026 | 9/29/2026 3:59:55 PM EST |
| 41.00 | 0.30 | 0.55 | 0.43 | 0.45 | +0.10 | +28.58% | 0.01 | 20 | 305 | 0.29 | -0.27 | 0.12 | -0.03 | 9/29/2026 | 9/29/2026 3:59:55 PM EST |
| 42.00 | 0.50 | 0.90 | 0.70 | 0.61 | +0.01 | +1.67% | 0.02 | 1 | 238 | 0.27 | -0.40 | 0.14 | -0.03 | 9/29/2026 | 9/29/2026 3:59:55 PM EST |
| 43.00 | 1.10 | 1.55 | 1.33 | 1.20 | 0.00 | 0.00% | 0.03 | 0 | 207 | 0.30 | -0.55 | 0.16 | -0.03 | 9/28/2026 | 9/29/2026 3:59:55 PM EST |
| 44.00 | 1.70 | 2.20 | 1.95 | 1.70 | 0.00 | 0.00% | 0.04 | 0 | 140 | 0.29 | -0.71 | 0.15 | -0.03 | 9/28/2026 | 9/29/2026 3:59:55 PM EST |
| 45.00 | 2.00 | 3.30 | 2.65 | 2.40 | 0.00 | 0.00% | 0.06 | 0 | 461 | 0.43 | -0.85 | 0.11 | -0.02 | 9/24/2026 | 9/29/2026 3:59:55 PM EST |
| 46.00 | 2.70 | 3.90 | 3.30 | 3.30 | 0.00 | 0.00% | 0.07 | 0 | 564 | 0.44 | -0.93 | 0.06 | -0.01 | 9/28/2026 | 9/29/2026 3:59:55 PM EST |
| 47.00 | 3.80 | 4.80 | 4.30 | 4.00 | 0.00 | 0.00% | 0.09 | 0 | 44 | 0.46 | -0.97 | 0.03 | 0.00 | 9/22/2026 | 9/29/2026 3:59:55 PM EST |
| 48.00 | 4.80 | 5.80 | 5.30 | 5.35 | 0.00 | 0.00% | 0.11 | 0 | 43 | 0.52 | -0.99 | 0.01 | 0.00 | 9/21/2026 | 9/29/2026 3:59:55 PM EST |
| 49.00 | 5.30 | 7.20 | 6.25 | % | 0.13 | 0 | 0 | 0.75 | -1.00 | 0.00 | 0.00 | 9/29/2026 3:59:55 PM EST | |||
| 50.00 | 6.50 | 8.00 | 7.25 | 3.83 | 0.00 | 0.00% | 0.14 | 0 | 0 | 0.73 | -1.00 | 0.00 | 0.00 | 8/26/2026 | 9/29/2026 3:59:55 PM EST |
| 55.00 | 11.20 | 13.20 | 12.20 | 12.70 | 0.00 | 0.00% | 0.22 | 0 | 0 | 1.09 | -1.00 | 0.00 | 0.00 | 9/14/2026 | 9/29/2026 3:59:55 PM EST |
| 60.00 | 16.10 | 18.70 | 17.40 | % | 0.29 | 0 | 0 | 1.54 | -1.00 | 0.00 | 0.00 | 9/29/2026 3:59:55 PM EST | |||
| 65.00 | 20.80 | 23.80 | 22.30 | % | 0.34 | 0 | 0 | 1.80 | -1.00 | 0.00 | 0.00 | 9/29/2026 3:59:55 PM EST | |||
| 70.00 | 25.80 | 28.70 | 27.25 | % | 0.39 | 0 | 0 | 1.95 | -1.00 | 0.00 | 0.00 | 9/29/2026 3:59:55 PM EST | |||
| 75.00 | 30.80 | 33.70 | 32.25 | % | 0.43 | 0 | 0 | 2.13 | -1.00 | 0.00 | 0.00 | 9/29/2026 3:59:55 PM EST |