Options Chain for AMCOR PLC COM NEW (AMCR) - $39.22 as of 5/12/2026 8:34:36 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 8.70 | 9.60 | 9.15 | % | 0.30 | 0 | 0 | 2.39 | 1.00 | 0.00 | 0.00 | 5/12/2026 4:00:05 PM EST | |||
| 31.00 | 7.70 | 8.60 | 8.15 | % | 0.26 | 0 | 0 | 2.17 | 1.00 | 0.00 | 0.00 | 5/12/2026 4:00:05 PM EST | |||
| 32.00 | 6.60 | 7.60 | 7.10 | % | 0.22 | 0 | 0 | 1.95 | 1.00 | 0.00 | 0.00 | 5/12/2026 4:00:05 PM EST | |||
| 33.00 | 5.70 | 6.60 | 6.15 | 7.17 | 0.00 | 0.00% | 0.19 | 0 | 1 | 1.73 | 1.00 | 0.00 | 0.00 | 5/11/2026 | 5/12/2026 4:00:05 PM EST |
| 34.00 | 4.70 | 5.60 | 5.15 | 6.18 | 0.00 | 0.00% | 0.15 | 0 | 1 | 1.51 | 1.00 | 0.00 | 0.00 | 5/11/2026 | 5/12/2026 4:00:05 PM EST |
| 35.00 | 4.10 | 4.70 | 4.40 | 4.32 | +1.35 | +45.46% | 0.13 | 10 | 11 | 1.41 | 1.00 | 0.00 | 0.00 | 5/12/2026 | 5/12/2026 4:00:05 PM EST |
| 36.00 | 2.65 | 3.60 | 3.13 | 4.10 | 0.00 | 0.00% | 0.09 | 0 | 65 | 1.08 | 0.95 | 0.06 | -0.02 | 5/6/2026 | 5/12/2026 4:00:05 PM EST |
| 37.00 | 1.80 | 2.60 | 2.20 | 1.90 | 0.00 | 0.00% | 0.06 | 0 | 161 | 0.86 | 0.88 | 0.11 | -0.05 | 5/5/2026 | 5/12/2026 4:00:05 PM EST |
| 38.00 | 1.10 | 1.65 | 1.38 | 1.30 | -0.63 | -32.65% | 0.04 | 2 | 1,585 | 0.66 | 0.74 | 0.17 | -0.09 | 5/12/2026 | 5/12/2026 4:00:05 PM EST |
| 39.00 | 0.45 | 0.75 | 0.60 | 0.60 | -0.55 | -47.83% | 0.02 | 4 | 88 | 0.37 | 0.54 | 0.22 | -0.11 | 5/12/2026 | 5/12/2026 4:00:05 PM EST |
| 40.00 | 0.15 | 0.55 | 0.35 | 0.25 | -0.45 | -64.29% | 0.01 | 15 | 207 | 0.48 | 0.32 | 0.21 | -0.10 | 5/12/2026 | 5/12/2026 4:00:05 PM EST |
| 41.00 | 0.00 | 0.35 | 0.18 | 0.10 | -0.20 | -66.67% | 0.00 | 7 | 123 | 0.69 | 0.16 | 0.14 | -0.07 | 5/12/2026 | 5/12/2026 4:00:05 PM EST |
| 42.00 | 0.00 | 0.25 | 0.13 | 0.09 | -0.05 | -35.72% | 0.00 | 26 | 2,186 | 0.65 | 0.07 | 0.08 | -0.04 | 5/12/2026 | 5/12/2026 4:00:05 PM EST |
| 43.00 | 0.00 | 0.15 | 0.08 | 0.17 | 0.00 | 0.00% | 0.00 | 0 | 231 | 0.81 | 0.02 | 0.03 | -0.02 | 5/11/2026 | 5/12/2026 4:00:05 PM EST |
| 44.00 | 0.00 | 0.15 | 0.08 | 0.05 | -0.05 | -50.00% | 0.00 | 102 | 92 | 0.95 | 0.01 | 0.01 | 0.00 | 5/12/2026 | 5/12/2026 4:00:05 PM EST |
| 45.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 181 | 1.79 | 0.00 | 0.00 | 0.00 | 5/11/2026 | 5/12/2026 4:00:05 PM EST |
| 46.00 | 0.00 | 0.75 | 0.38 | 0.07 | 0.00 | 0.00% | 0.01 | 0 | 134 | 1.96 | 0.00 | 0.00 | 0.00 | 5/6/2026 | 5/12/2026 4:00:05 PM EST |
| 47.00 | 0.00 | 0.75 | 0.38 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 66 | 2.11 | 0.00 | 0.00 | 0.00 | 5/8/2026 | 5/12/2026 4:00:05 PM EST |
| 48.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 50 | 2.25 | 0.00 | 0.00 | 0.00 | 4/30/2026 | 5/12/2026 4:00:05 PM EST |
| 49.00 | 0.00 | 0.20 | 0.10 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.66 | 0.00 | 0.00 | 0.00 | 4/29/2026 | 5/12/2026 4:00:05 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 0.00 | 0.15 | 0.08 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 31 | 1.89 | 0.00 | 0.00 | 0.00 | 5/6/2026 | 5/12/2026 4:00:05 PM EST |
| 31.00 | 0.00 | 0.15 | 0.08 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.70 | 0.00 | 0.00 | 0.00 | 5/5/2026 | 5/12/2026 4:00:05 PM EST |
| 32.00 | 0.00 | 0.20 | 0.10 | 0.20 | +0.05 | +33.34% | 0.00 | 1 | 35 | 1.62 | 0.00 | 0.00 | 0.00 | 5/12/2026 | 5/12/2026 4:00:05 PM EST |
| 33.00 | 0.00 | 0.20 | 0.10 | 0.15 | -0.10 | -40.00% | 0.00 | 1 | 89 | 1.43 | 0.00 | 0.00 | 0.00 | 5/12/2026 | 5/12/2026 4:00:05 PM EST |
| 34.00 | 0.00 | 1.05 | 0.53 | 0.37 | 0.00 | 0.00% | 0.02 | 0 | 68 | 0.90 | 0.00 | 0.00 | 0.00 | 5/5/2026 | 5/12/2026 4:00:05 PM EST |
| 35.00 | 0.00 | 0.95 | 0.48 | 0.08 | 0.00 | 0.00% | 0.01 | 0 | 2,032 | 1.87 | 0.00 | 0.00 | 0.00 | 5/11/2026 | 5/12/2026 4:00:05 PM EST |
| 36.00 | 0.00 | 0.20 | 0.10 | 0.17 | +0.08 | +88.89% | 0.00 | 1 | 92 | 0.72 | -0.05 | 0.06 | -0.02 | 5/12/2026 | 5/12/2026 4:00:05 PM EST |
| 37.00 | 0.00 | 0.35 | 0.18 | 0.10 | +0.03 | +42.86% | 0.00 | 2 | 321 | 0.62 | -0.12 | 0.11 | -0.05 | 5/12/2026 | 5/12/2026 4:00:05 PM EST |
| 38.00 | 0.00 | 0.20 | 0.10 | 0.17 | +0.05 | +41.67% | 0.00 | 4 | 453 | 0.38 | -0.26 | 0.17 | -0.09 | 5/12/2026 | 5/12/2026 4:00:05 PM EST |
| 39.00 | 0.20 | 1.50 | 0.85 | 0.45 | +0.20 | +80.00% | 0.02 | 61 | 290 | 0.65 | -0.46 | 0.22 | -0.11 | 5/12/2026 | 5/12/2026 4:00:05 PM EST |
| 40.00 | 0.70 | 1.35 | 1.03 | 0.91 | +0.16 | +21.34% | 0.03 | 26 | 956 | 0.62 | -0.68 | 0.21 | -0.10 | 5/12/2026 | 5/12/2026 4:00:05 PM EST |
| 41.00 | 1.55 | 2.40 | 1.98 | 1.12 | 0.00 | 0.00% | 0.05 | 0 | 82 | 0.90 | -0.84 | 0.14 | -0.07 | 5/11/2026 | 5/12/2026 4:00:05 PM EST |
| 42.00 | 2.50 | 3.20 | 2.85 | 1.80 | 0.00 | 0.00% | 0.07 | 0 | 38 | 0.93 | -0.93 | 0.08 | -0.04 | 5/7/2026 | 5/12/2026 4:00:05 PM EST |
| 43.00 | 3.20 | 4.60 | 3.90 | 2.10 | 0.00 | 0.00% | 0.09 | 0 | 6 | 1.48 | -0.98 | 0.03 | -0.02 | 4/17/2026 | 5/12/2026 4:00:05 PM EST |
| 44.00 | 4.20 | 5.60 | 4.90 | 2.90 | 0.00 | 0.00% | 0.11 | 0 | 4 | 1.66 | -0.99 | 0.01 | 0.00 | 4/17/2026 | 5/12/2026 4:00:05 PM EST |
| 45.00 | 4.70 | 6.80 | 5.75 | 7.70 | 0.00 | 0.00% | 0.13 | 0 | 3 | 2.02 | -1.00 | 0.00 | 0.00 | 5/5/2026 | 5/12/2026 4:00:05 PM EST |
| 46.00 | 6.30 | 7.70 | 7.00 | % | 0.15 | 0 | 0 | 2.10 | -1.00 | 0.00 | 0.00 | 5/12/2026 4:00:05 PM EST | |||
| 47.00 | 6.70 | 8.50 | 7.60 | 6.45 | 0.00 | 0.00% | 0.16 | 0 | 0 | 2.06 | -1.00 | 0.00 | 0.00 | 5/7/2026 | 5/12/2026 4:00:05 PM EST |
| 48.00 | 7.70 | 9.60 | 8.65 | % | 0.18 | 0 | 0 | 2.31 | -1.00 | 0.00 | 0.00 | 5/12/2026 4:00:05 PM EST | |||
| 49.00 | 8.50 | 10.50 | 9.50 | % | 0.19 | 0 | 0 | 2.34 | -1.00 | 0.00 | 0.00 | 5/12/2026 4:00:05 PM EST |