Options Chain for AMKOR TECHNOLOGY INC COM (AMKR) - $18.50 as of 5/30/2025 6:23:37 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 16.60 | 18.90 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:51 PM EST | |||
| 2.00 | 15.60 | 17.90 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:51 PM EST | |||
| 3.00 | 14.60 | 16.90 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:51 PM EST | |||
| 4.00 | 13.60 | 15.90 | % | 0 | 0 | 8.85 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:51 PM EST | |||
| 5.00 | 12.60 | 14.90 | % | 0 | 0 | 7.40 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:51 PM EST | |||
| 6.00 | 11.60 | 13.90 | % | 0 | 0 | 6.37 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:51 PM EST | |||
| 7.00 | 10.60 | 12.90 | % | 0 | 0 | 5.56 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:51 PM EST | |||
| 8.00 | 8.20 | 11.90 | % | 0 | 0 | 4.91 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:51 PM EST | |||
| 9.00 | 7.70 | 10.90 | % | 0 | 0 | 4.34 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:51 PM EST | |||
| 10.00 | 7.30 | 9.90 | % | 0 | 0 | 3.86 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:51 PM EST | |||
| 11.00 | 6.30 | 8.90 | 7.20 | 0.00 | 0.00% | 0 | 0 | 3.43 | 1.00 | 0.00 | 0.00 | 5/2/2025 | 5/30/2025 3:59:51 PM EST |
| 12.00 | 5.30 | 8.00 | 9.10 | 0.00 | 0.00% | 0 | 1 | 2.94 | 1.00 | 0.00 | 0.00 | 2/27/2025 | 5/30/2025 3:59:51 PM EST |
| 13.00 | 3.20 | 6.90 | 6.75 | 0.00 | 0.00% | 0 | 1 | 2.67 | 1.00 | 0.00 | 0.00 | 5/12/2025 | 5/30/2025 3:59:51 PM EST |
| 14.59 | 3.10 | 5.30 | 3.55 | -1.75 | -33.02% | 2 | 9 | 2.06 | 1.00 | 0.00 | 0.00 | 5/30/2025 | 5/30/2025 3:59:51 PM EST |
| 16.00 | 1.90 | 2.65 | 2.19 | -1.81 | -45.25% | 10 | 26 | 1.17 | 0.88 | 0.11 | -0.01 | 5/30/2025 | 5/30/2025 3:59:51 PM EST |
| 17.59 | 0.85 | 1.00 | 1.24 | 0.00 | 0.00% | 0 | 611 | 0.42 | 0.60 | 0.22 | -0.01 | 5/29/2025 | 5/30/2025 3:59:51 PM EST |
| 18.59 | 0.40 | 0.50 | 0.54 | -0.25 | -31.65% | 43 | 465 | 0.41 | 0.37 | 0.24 | -0.01 | 5/30/2025 | 5/30/2025 3:59:51 PM EST |
| 19.59 | 0.10 | 0.25 | 0.15 | -0.15 | -50.00% | 15 | 1,164 | 0.41 | 0.17 | 0.17 | -0.01 | 5/30/2025 | 5/30/2025 3:59:51 PM EST |
| 20.59 | 0.00 | 0.15 | 0.15 | 0.00 | 0.00% | 0 | 714 | 0.49 | 0.06 | 0.09 | 0.00 | 5/29/2025 | 5/30/2025 3:59:51 PM EST |
| 21.59 | 0.00 | 0.45 | 0.07 | 0.00 | 0.00% | 0 | 724 | 0.61 | 0.02 | 0.03 | 0.00 | 5/28/2025 | 5/30/2025 3:59:51 PM EST |
| 22.59 | 0.00 | 0.15 | 0.02 | -0.08 | -80.00% | 2 | 2,790 | 0.71 | 0.00 | 0.01 | 0.00 | 5/30/2025 | 5/30/2025 3:59:51 PM EST |
| 23.59 | 0.00 | 0.10 | 0.15 | 0.00 | 0.00% | 0 | 366 | 0.73 | 0.00 | 0.00 | 0.00 | 5/16/2025 | 5/30/2025 3:59:51 PM EST |
| 24.59 | 0.00 | 0.10 | 0.09 | 0.00 | 0.00% | 0 | 2,132 | 0.82 | 0.00 | 0.00 | 0.00 | 4/24/2025 | 5/30/2025 3:59:51 PM EST |
| 25.59 | 0.00 | 0.05 | 0.10 | 0.00 | 0.00% | 0 | 401 | 0.79 | 0.00 | 0.00 | 0.00 | 4/14/2025 | 5/30/2025 3:59:51 PM EST |
| 26.59 | 0.00 | 0.50 | 0.31 | 0.00 | 0.00% | 0 | 287 | 1.45 | 0.00 | 0.00 | 0.00 | 5/22/2025 | 5/30/2025 3:59:51 PM EST |
| 27.59 | 0.00 | 0.50 | 0.05 | 0.00 | 0.00% | 0 | 87 | 1.53 | 0.00 | 0.00 | 0.00 | 5/7/2025 | 5/30/2025 3:59:51 PM EST |
| 28.59 | 0.00 | 0.50 | 0.06 | 0.00 | 0.00% | 0 | 1,032 | 1.62 | 0.00 | 0.00 | 0.00 | 3/24/2025 | 5/30/2025 3:59:51 PM EST |
| 29.59 | 0.00 | 0.15 | 0.10 | 0.00 | 0.00% | 0 | 2,314 | 1.27 | 0.00 | 0.00 | 0.00 | 3/11/2025 | 5/30/2025 3:59:51 PM EST |
| 30.59 | 0.00 | 0.50 | 0.35 | 0.00 | 0.00% | 0 | 84 | 1.77 | 0.00 | 0.00 | 0.00 | 2/20/2025 | 5/30/2025 3:59:51 PM EST |
| 31.59 | 0.00 | 0.50 | 0.38 | 0.00 | 0.00% | 0 | 53 | 1.84 | 0.00 | 0.00 | 0.00 | 2/11/2025 | 5/30/2025 3:59:51 PM EST |
| 32.59 | 0.00 | 0.50 | 0.05 | 0.00 | 0.00% | 0 | 3 | 1.91 | 0.00 | 0.00 | 0.00 | 4/4/2025 | 5/30/2025 3:59:51 PM EST |
| 33.59 | 0.00 | 0.50 | 0.20 | 0.00 | 0.00% | 0 | 199 | 1.97 | 0.00 | 0.00 | 0.00 | 2/11/2025 | 5/30/2025 3:59:51 PM EST |
| 34.59 | 0.00 | 0.25 | 0.39 | 0.00 | 0.00% | 0 | 3 | 1.72 | 0.00 | 0.00 | 0.00 | 2/10/2025 | 5/30/2025 3:59:51 PM EST |
| 35.59 | 0.00 | 0.50 | 1.18 | 0.00 | 0.00% | 0 | 6 | 2.09 | 0.00 | 0.00 | 0.00 | 12/16/2024 | 5/30/2025 3:59:51 PM EST |
| 36.59 | 0.00 | 0.50 | % | 0 | 0 | 2.14 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:51 PM EST | |||
| 37.59 | 0.00 | 0.50 | % | 0 | 1 | 2.20 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:51 PM EST | |||
| 39.59 | 0.00 | 0.05 | 0.06 | 0.00 | 0.00% | 0 | 22 | 1.51 | 0.00 | 0.00 | 0.00 | 3/7/2025 | 5/30/2025 3:59:51 PM EST |
| 44.59 | 0.00 | 0.50 | 0.25 | 0.00 | 0.00% | 0 | 11 | 2.54 | 0.00 | 0.00 | 0.00 | 12/23/2024 | 5/30/2025 3:59:51 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 0.00 | 0.50 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:51 PM EST | |||
| 2.00 | 0.00 | 0.50 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:51 PM EST | |||
| 3.00 | 0.00 | 0.50 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:51 PM EST | |||
| 4.00 | 0.00 | 0.50 | % | 0 | 0 | 5.17 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:51 PM EST | |||
| 5.00 | 0.00 | 0.50 | % | 0 | 0 | 4.42 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:51 PM EST | |||
| 6.00 | 0.00 | 0.50 | % | 0 | 0 | 3.83 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:51 PM EST | |||
| 7.00 | 0.00 | 0.50 | % | 0 | 0 | 3.35 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:51 PM EST | |||
| 8.00 | 0.00 | 0.50 | % | 0 | 0 | 2.94 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:51 PM EST | |||
| 9.00 | 0.00 | 0.50 | % | 0 | 0 | 2.58 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:51 PM EST | |||
| 10.00 | 0.00 | 0.65 | % | 0 | 0 | 1.32 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:51 PM EST | |||
| 11.00 | 0.00 | 0.30 | 0.03 | 0.00 | 0.00% | 0 | 16 | 1.69 | 0.00 | 0.00 | 0.00 | 5/15/2025 | 5/30/2025 3:59:51 PM EST |
| 12.00 | 0.00 | 0.05 | 0.17 | 0.00 | 0.00% | 0 | 12 | 0.96 | 0.00 | 0.00 | 0.00 | 5/13/2025 | 5/30/2025 3:59:51 PM EST |
| 13.00 | 0.00 | 0.10 | 0.05 | 0.00 | 0.00% | 0 | 128 | 0.92 | 0.00 | 0.00 | 0.00 | 5/19/2025 | 5/30/2025 3:59:51 PM EST |
| 14.59 | 0.00 | 0.25 | 0.07 | 0.00 | 0.00% | 0 | 2,754 | 1.18 | 0.00 | 0.00 | 0.00 | 5/23/2025 | 5/30/2025 3:59:51 PM EST |
| 16.00 | 0.05 | 0.15 | 0.15 | +0.05 | +50.00% | 25 | 13,564 | 0.40 | -0.12 | 0.11 | -0.01 | 5/30/2025 | 5/30/2025 3:59:51 PM EST |
| 17.59 | 0.45 | 0.60 | 0.64 | +0.29 | +82.86% | 30 | 20,617 | 0.42 | -0.40 | 0.22 | -0.01 | 5/30/2025 | 5/30/2025 3:59:51 PM EST |
| 18.59 | 1.00 | 1.10 | 0.74 | 0.00 | 0.00% | 0 | 1,374 | 0.75 | -0.63 | 0.24 | -0.01 | 5/28/2025 | 5/30/2025 3:59:51 PM EST |
| 19.59 | 1.70 | 1.85 | 1.88 | +0.19 | +11.25% | 3 | 397 | 0.34 | -0.83 | 0.17 | -0.01 | 5/30/2025 | 5/30/2025 3:59:51 PM EST |
| 20.59 | 2.45 | 3.00 | 2.79 | +0.59 | +26.82% | 6 | 272 | 1.20 | -0.94 | 0.09 | 0.00 | 5/30/2025 | 5/30/2025 3:59:51 PM EST |
| 21.59 | 3.40 | 3.80 | 3.75 | +0.80 | +27.12% | 10 | 223 | 1.54 | -0.98 | 0.03 | 0.00 | 5/30/2025 | 5/30/2025 3:59:51 PM EST |
| 22.59 | 4.30 | 4.90 | 2.73 | 0.00 | 0.00% | 0 | 448 | 1.87 | -1.00 | 0.01 | 0.00 | 5/13/2025 | 5/30/2025 3:59:51 PM EST |
| 23.59 | 5.50 | 5.70 | 4.00 | 0.00 | 0.00% | 0 | 268 | 2.07 | -1.00 | 0.00 | 0.00 | 5/15/2025 | 5/30/2025 3:59:51 PM EST |
| 24.59 | 6.30 | 6.70 | 5.90 | 0.00 | 0.00% | 0 | 2,284 | 2.13 | -1.00 | 0.00 | 0.00 | 3/27/2025 | 5/30/2025 3:59:51 PM EST |
| 25.59 | 7.30 | 7.70 | 5.70 | 0.00 | 0.00% | 0 | 64 | 2.43 | -1.00 | 0.00 | 0.00 | 3/6/2025 | 5/30/2025 3:59:51 PM EST |
| 26.59 | 8.40 | 8.80 | 7.40 | 0.00 | 0.00% | 0 | 1 | 2.36 | -1.00 | 0.00 | 0.00 | 3/14/2025 | 5/30/2025 3:59:51 PM EST |
| 27.59 | 9.30 | 9.90 | 8.56 | 0.00 | 0.00% | 0 | 9 | 2.53 | -1.00 | 0.00 | 0.00 | 3/21/2025 | 5/30/2025 3:59:51 PM EST |
| 28.59 | 10.30 | 10.80 | 3.60 | 0.00 | 0.00% | 0 | 1 | 2.49 | -1.00 | 0.00 | 0.00 | 1/21/2025 | 5/30/2025 3:59:51 PM EST |
| 29.59 | 11.30 | 11.90 | 4.40 | 0.00 | 0.00% | 0 | 0 | 2.59 | -1.00 | 0.00 | 0.00 | 1/7/2025 | 5/30/2025 3:59:51 PM EST |
| 30.59 | 12.30 | 12.70 | 6.40 | 0.00 | 0.00% | 0 | 0 | 2.86 | -1.00 | 0.00 | 0.00 | 1/30/2025 | 5/30/2025 3:59:51 PM EST |
| 31.59 | 13.30 | 13.90 | 5.70 | 0.00 | 0.00% | 0 | 0 | 2.82 | -1.00 | 0.00 | 0.00 | 1/22/2025 | 5/30/2025 3:59:51 PM EST |
| 32.59 | 14.40 | 14.70 | 7.20 | 0.00 | 0.00% | 0 | 0 | 2.83 | -1.00 | 0.00 | 0.00 | 12/13/2024 | 5/30/2025 3:59:51 PM EST |
| 33.59 | 15.40 | 15.90 | 7.30 | 0.00 | 0.00% | 0 | 0 | 2.77 | -1.00 | 0.00 | 0.00 | 1/6/2025 | 5/30/2025 3:59:51 PM EST |
| 34.59 | 16.30 | 16.90 | % | 0 | 0 | 3.05 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:51 PM EST | |||
| 35.59 | 17.30 | 17.70 | 10.41 | 0.00 | 0.00% | 0 | 0 | 3.18 | -1.00 | 0.00 | 0.00 | 1/13/2025 | 5/30/2025 3:59:51 PM EST |
| 36.59 | 18.50 | 18.90 | % | 0 | 0 | 3.18 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:51 PM EST | |||
| 37.59 | 19.50 | 19.80 | % | 0 | 0 | 3.25 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:51 PM EST | |||
| 39.59 | 21.30 | 21.80 | % | 0 | 0 | 3.50 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:51 PM EST | |||
| 44.59 | 26.30 | 28.10 | % | 0 | 0 | 3.57 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:51 PM EST |