Options Chain for AMKOR TECHNOLOGY INC COM (AMKR) - $50.41 as of 1/27/2026 7:33:47 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 | 19.70 | 22.90 | 21.30 | 21.95 | 0.00 | 0.00% | 0.71 | 0 | 10 | 2.24 | 0.99 | 0.00 | -0.01 | 1/13/2026 | 1/27/2026 3:59:51 PM EST |
| 31.00 | 18.90 | 21.90 | 20.40 | % | 0.66 | 0 | 0 | 2.14 | 0.99 | 0.00 | -0.01 | 1/27/2026 3:59:51 PM EST | |||
| 32.00 | 17.00 | 20.90 | 18.95 | 20.70 | 0.00 | 0.00% | 0.59 | 0 | 9 | 2.04 | 0.99 | 0.00 | -0.01 | 1/21/2026 | 1/27/2026 3:59:51 PM EST |
| 33.00 | 17.20 | 19.90 | 18.55 | 15.10 | 0.00 | 0.00% | 0.56 | 0 | 1 | 1.94 | 0.98 | 0.00 | -0.02 | 1/16/2026 | 1/27/2026 3:59:51 PM EST |
| 34.00 | 16.20 | 18.90 | 17.55 | 14.70 | 0.00 | 0.00% | 0.52 | 0 | 74 | 1.84 | 0.98 | 0.01 | -0.02 | 1/5/2026 | 1/27/2026 3:59:51 PM EST |
| 35.00 | 14.10 | 18.00 | 16.05 | 14.42 | 0.00 | 0.00% | 0.46 | 0 | 22 | 1.78 | 0.97 | 0.01 | -0.02 | 1/14/2026 | 1/27/2026 3:59:51 PM EST |
| 36.00 | 13.10 | 16.30 | 14.70 | 6.25 | 0.00 | 0.00% | 0.41 | 0 | 1 | 1.45 | 0.96 | 0.01 | -0.03 | 12/29/2025 | 1/27/2026 3:59:51 PM EST |
| 37.00 | 13.50 | 15.80 | 14.65 | 13.91 | 0.00 | 0.00% | 0.40 | 0 | 0 | 1.53 | 0.94 | 0.01 | -0.03 | 1/8/2026 | 1/27/2026 3:59:51 PM EST |
| 38.00 | 12.50 | 14.50 | 13.50 | 13.55 | 0.00 | 0.00% | 0.36 | 0 | 14 | 1.35 | 0.93 | 0.01 | -0.04 | 1/26/2026 | 1/27/2026 3:59:51 PM EST |
| 39.00 | 10.60 | 13.80 | 12.20 | 10.50 | 0.00 | 0.00% | 0.31 | 0 | 63 | 1.36 | 0.91 | 0.01 | -0.04 | 1/20/2026 | 1/27/2026 3:59:51 PM EST |
| 40.00 | 10.90 | 11.90 | 11.40 | 14.30 | 0.00 | 0.00% | 0.29 | 0 | 56 | 0.74 | 0.89 | 0.02 | -0.05 | 1/21/2026 | 1/27/2026 3:59:51 PM EST |
| 41.00 | 10.00 | 12.00 | 11.00 | 12.58 | 0.00 | 0.00% | 0.27 | 0 | 48 | 0.89 | 0.87 | 0.02 | -0.05 | 1/21/2026 | 1/27/2026 3:59:51 PM EST |
| 42.00 | 9.30 | 11.00 | 10.15 | 7.60 | 0.00 | 0.00% | 0.24 | 0 | 56 | 0.90 | 0.84 | 0.02 | -0.06 | 1/16/2026 | 1/27/2026 3:59:51 PM EST |
| 43.00 | 8.50 | 10.40 | 9.45 | 8.99 | 0.00 | 0.00% | 0.22 | 0 | 93 | 0.91 | 0.82 | 0.02 | -0.07 | 1/23/2026 | 1/27/2026 3:59:51 PM EST |
| 44.00 | 7.40 | 8.60 | 8.00 | 9.50 | 0.00 | 0.00% | 0.18 | 0 | 15 | 0.72 | 0.79 | 0.03 | -0.07 | 1/7/2026 | 1/27/2026 3:59:51 PM EST |
| 45.00 | 7.30 | 8.00 | 7.65 | 7.73 | +0.25 | +3.35% | 0.17 | 15 | 200 | 0.83 | 0.75 | 0.03 | -0.08 | 1/27/2026 | 1/27/2026 3:59:51 PM EST |
| 46.00 | 6.70 | 7.20 | 6.95 | 7.15 | +1.05 | +17.22% | 0.15 | 2 | 97 | 0.82 | 0.72 | 0.03 | -0.08 | 1/27/2026 | 1/27/2026 3:59:51 PM EST |
| 47.00 | 5.90 | 6.70 | 6.30 | 5.90 | 0.00 | 0.00% | 0.13 | 0 | 147 | 0.81 | 0.69 | 0.03 | -0.08 | 1/23/2026 | 1/27/2026 3:59:51 PM EST |
| 48.00 | 5.30 | 6.10 | 5.70 | 5.57 | -0.41 | -6.86% | 0.12 | 1 | 728 | 0.81 | 0.65 | 0.04 | -0.09 | 1/27/2026 | 1/27/2026 3:59:51 PM EST |
| 49.00 | 4.80 | 5.50 | 5.15 | 4.96 | 0.00 | 0.00% | 0.11 | 0 | 276 | 0.81 | 0.61 | 0.04 | -0.09 | 1/26/2026 | 1/27/2026 3:59:51 PM EST |
| 50.00 | 4.50 | 4.90 | 4.70 | 4.63 | +0.08 | +1.76% | 0.09 | 299 | 604 | 0.81 | 0.58 | 0.04 | -0.09 | 1/27/2026 | 1/27/2026 3:59:51 PM EST |
| 55.00 | 2.60 | 2.65 | 2.63 | 2.77 | +0.22 | +8.63% | 0.05 | 276 | 1,906 | 0.81 | 0.40 | 0.04 | -0.09 | 1/27/2026 | 1/27/2026 3:59:51 PM EST |
| 60.00 | 1.30 | 1.60 | 1.45 | 1.54 | +0.09 | +6.21% | 0.02 | 170 | 1,454 | 0.82 | 0.25 | 0.03 | -0.07 | 1/27/2026 | 1/27/2026 3:59:51 PM EST |
| 65.00 | 0.60 | 0.90 | 0.75 | 0.92 | -0.03 | -3.16% | 0.01 | 7 | 594 | 0.83 | 0.15 | 0.02 | -0.06 | 1/27/2026 | 1/27/2026 3:59:51 PM EST |
| 70.00 | 0.30 | 0.70 | 0.50 | 0.52 | -0.01 | -1.89% | 0.01 | 25 | 210 | 0.88 | 0.09 | 0.01 | -0.04 | 1/27/2026 | 1/27/2026 3:59:51 PM EST |
| 75.00 | 0.05 | 0.50 | 0.28 | 0.40 | +0.08 | +25.00% | 0.00 | 5 | 186 | 0.86 | 0.05 | 0.01 | -0.02 | 1/27/2026 | 1/27/2026 3:59:51 PM EST |
| 80.00 | 0.05 | 0.60 | 0.33 | 0.35 | +0.10 | +40.00% | 0.00 | 5 | 77 | 0.99 | 0.03 | 0.01 | -0.01 | 1/27/2026 | 1/27/2026 3:59:51 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 | 1.00 | 0.50 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 56 | 1.74 | -0.01 | 0.00 | -0.01 | 1/23/2026 | 1/27/2026 3:59:51 PM EST |
| 31.00 | 0.00 | 0.10 | 0.05 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 532 | 1.00 | -0.01 | 0.00 | -0.01 | 1/26/2026 | 1/27/2026 3:59:51 PM EST |
| 32.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 1.55 | -0.01 | 0.00 | -0.01 | 1/27/2026 3:59:51 PM EST | |||
| 33.00 | 0.00 | 1.15 | 0.58 | 0.22 | 0.00 | 0.00% | 0.02 | 0 | 23 | 1.56 | -0.02 | 0.00 | -0.02 | 1/23/2026 | 1/27/2026 3:59:51 PM EST |
| 34.00 | 0.00 | 1.00 | 0.50 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 48 | 1.42 | -0.02 | 0.01 | -0.02 | 1/26/2026 | 1/27/2026 3:59:51 PM EST |
| 35.00 | 0.10 | 0.50 | 0.30 | 0.21 | 0.00 | 0.00% | 0.01 | 0 | 48 | 0.88 | -0.03 | 0.01 | -0.02 | 1/26/2026 | 1/27/2026 3:59:51 PM EST |
| 36.00 | 0.15 | 0.30 | 0.23 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 175 | 0.85 | -0.04 | 0.01 | -0.03 | 1/26/2026 | 1/27/2026 3:59:51 PM EST |
| 37.00 | 0.05 | 0.65 | 0.35 | 0.40 | 0.00 | 0.00% | 0.01 | 0 | 68 | 0.83 | -0.06 | 0.01 | -0.03 | 1/22/2026 | 1/27/2026 3:59:51 PM EST |
| 38.00 | 0.20 | 0.60 | 0.40 | 0.45 | -0.15 | -25.00% | 0.01 | 2 | 243 | 0.84 | -0.07 | 0.01 | -0.04 | 1/27/2026 | 1/27/2026 3:59:51 PM EST |
| 39.00 | 0.10 | 0.85 | 0.48 | 0.67 | 0.00 | 0.00% | 0.01 | 0 | 63 | 0.79 | -0.09 | 0.01 | -0.04 | 1/23/2026 | 1/27/2026 3:59:51 PM EST |
| 40.00 | 0.55 | 0.70 | 0.63 | 0.64 | -0.01 | -1.54% | 0.02 | 12 | 426 | 0.83 | -0.11 | 0.02 | -0.05 | 1/27/2026 | 1/27/2026 3:59:51 PM EST |
| 41.00 | 0.60 | 1.00 | 0.80 | 0.75 | -0.15 | -16.67% | 0.02 | 1 | 172 | 0.83 | -0.13 | 0.02 | -0.05 | 1/27/2026 | 1/27/2026 3:59:51 PM EST |
| 42.00 | 0.75 | 1.25 | 1.00 | 0.92 | -0.15 | -14.02% | 0.02 | 2 | 598 | 0.83 | -0.16 | 0.02 | -0.06 | 1/27/2026 | 1/27/2026 3:59:51 PM EST |
| 43.00 | 1.00 | 1.55 | 1.28 | 1.27 | -0.17 | -11.81% | 0.03 | 3 | 859 | 0.85 | -0.18 | 0.02 | -0.07 | 1/27/2026 | 1/27/2026 3:59:51 PM EST |
| 44.00 | 1.20 | 1.75 | 1.48 | 1.42 | -0.08 | -5.34% | 0.03 | 6 | 1,419 | 0.83 | -0.21 | 0.03 | -0.07 | 1/27/2026 | 1/27/2026 3:59:51 PM EST |
| 45.00 | 1.55 | 1.95 | 1.75 | 1.86 | +0.11 | +6.29% | 0.04 | 120 | 941 | 0.82 | -0.25 | 0.03 | -0.08 | 1/27/2026 | 1/27/2026 3:59:51 PM EST |
| 46.00 | 1.85 | 2.50 | 2.18 | 2.10 | -0.13 | -5.83% | 0.05 | 6 | 140 | 0.85 | -0.28 | 0.03 | -0.08 | 1/27/2026 | 1/27/2026 3:59:51 PM EST |
| 47.00 | 2.20 | 2.65 | 2.43 | 2.40 | -0.15 | -5.89% | 0.05 | 5 | 331 | 0.82 | -0.31 | 0.03 | -0.08 | 1/27/2026 | 1/27/2026 3:59:51 PM EST |
| 48.00 | 2.55 | 3.10 | 2.83 | 3.10 | +0.18 | +6.17% | 0.06 | 22 | 605 | 0.82 | -0.35 | 0.04 | -0.09 | 1/27/2026 | 1/27/2026 3:59:51 PM EST |
| 49.00 | 3.00 | 3.60 | 3.30 | 3.30 | -0.15 | -4.35% | 0.07 | 1 | 36 | 0.82 | -0.39 | 0.04 | -0.09 | 1/27/2026 | 1/27/2026 3:59:51 PM EST |
| 50.00 | 3.60 | 4.10 | 3.85 | 3.80 | -0.20 | -5.00% | 0.08 | 10 | 2,786 | 0.83 | -0.42 | 0.04 | -0.09 | 1/27/2026 | 1/27/2026 3:59:51 PM EST |
| 55.00 | 6.50 | 7.20 | 6.85 | 6.58 | -0.22 | -3.24% | 0.12 | 12 | 292 | 0.83 | -0.60 | 0.04 | -0.09 | 1/27/2026 | 1/27/2026 3:59:51 PM EST |
| 60.00 | 10.40 | 11.00 | 10.70 | 9.10 | 0.00 | 0.00% | 0.18 | 0 | 9 | 0.86 | -0.75 | 0.03 | -0.07 | 1/22/2026 | 1/27/2026 3:59:51 PM EST |
| 65.00 | 13.50 | 16.20 | 14.85 | % | 0.23 | 0 | 0 | 1.19 | -0.85 | 0.02 | -0.06 | 1/27/2026 3:59:51 PM EST | |||
| 70.00 | 18.10 | 21.40 | 19.75 | 18.16 | 0.00 | 0.00% | 0.28 | 0 | 1 | 1.43 | -0.91 | 0.01 | -0.04 | 1/7/2026 | 1/27/2026 3:59:51 PM EST |
| 75.00 | 23.20 | 26.50 | 24.85 | % | 0.33 | 0 | 0 | 1.62 | -0.95 | 0.01 | -0.02 | 1/27/2026 3:59:51 PM EST | |||
| 80.00 | 27.60 | 30.60 | 29.10 | % | 0.36 | 0 | 0 | 1.52 | -0.97 | 0.01 | -0.01 | 1/27/2026 3:59:51 PM EST |