Name: AMT Option Chain
Keywords: AMT, Option, Chain, Historical

AMT Option Chain

End of day data from July 2, 2020 for AMT options expired on July 2, 2020.

Expiration

Data From

NYSE
AMT
Option Chain

|USD |AMT: $258.40 | Calls Puts |Download CSV

Symbol	Type	Strike	Last	Bid / Size	Ask / Size	Volume	OI	IV	Delta	Theta	Gamma	Vega	Rho
AMT2Jul20C267.50	CALL	267.50	$0.22	$0.05 / 41	$0.05 / 40	69	81	19.241163%	0.279325	-1.253599	0.044982	0.046284	0.001978
AMT2Jul20C260.00	CALL	260.00	$4.00	$3.70 / 24	$4.60 / 24	66	114	43.297455%	0.661186	-1.360422	0.048951	0.050368	0.004635
AMT2Jul20C265.00	CALL	265.00	$0.35	$0.05 / 31	$0.10 / 43	45	61	11.403455%	0.399564	-1.439177	0.051671	0.053166	0.002822
AMT2Jul20C255.00	CALL	255.00	$9.80	$8.50 / 30	$9.70 / 24	43	131	71.469129%	0.864080	-0.805844	0.029176	0.030020	0.005993
AMT2Jul20C262.50	CALL	262.50	$3.60	$1.10 / 34	$2.75 / 35	27	56	30.468253%	0.531492	-1.480605	0.053204	0.054744	0.003741
AMT2Jul20P255.00	PUT	255.00	$0.14		$0.15 / 43	25	78	38.924091%	-0.135876	-0.816473	0.029176	0.030020	-0.000993
AMT2Jul20P265.00	PUT	265.00	$0.95	$0.40 / 27	$1.85 / 41	23	20	12.730137%	-0.600393	-1.449771	0.051671	0.053166	-0.004439
AMT2Jul20P267.50	PUT	267.50	$2.00	$2.60 / 30	$3.80 / 30	16	18	12.253362%	-0.720631	-1.264184	0.044982	0.046284	-0.005351
AMT2Jul20C270.00	CALL	270.00	$0.07	$0.05 / 2	$0.05 / 41	12	210	27.415253%	0.180846	-0.981623	0.035208	0.036227	0.001283
AMT2Jul20P262.50	PUT	262.50	$0.25	$0.05 / 21	$0.15 / 30	12	22	5.057520%	-0.468464	-1.491207	0.053204	0.054744	-0.003451
AMT2Jul20P260.00	PUT	260.00	$0.14	$0.05 / 21	$0.15 / 33	12	81	16.578030%	-0.338770	-1.371034	0.048951	0.050368	-0.002488
AMT2Jul20C280.00	CALL	280.00	$0.04		$0.20 / 33	5	19	71.700332%	0.014199	-0.134857	0.004833	0.004973	0.000101
AMT2Jul20P257.50	PUT	257.50	$0.16	$0.05 / 20	$0.55 / 36	5	31	35.147170%	-0.224894	-1.122926	0.040113	0.041274	-0.001647
AMT2Jul20P252.50	PUT	252.50	$0.05	$0.05 / 1	$0.10 / 28	5	37	42.393140%	-0.074133	-0.525141	0.018771	0.019314	-0.000541
AMT2Jul20C257.50	CALL	257.50	$8.90	$4.90 / 25	$8.10 / 25	4	60	55.053769%	0.775062	-1.112305	0.040113	0.041274	0.005407
AMT2Jul20P230.00	PUT	230.00	$0.10		$0.95 / 31	4	56	187.319926%	-0.000001	-0.000021	0.000001	0.000001	0.000000
AMT2Jul20C277.50	CALL	277.50	$0.10	$0.05 / 1	$0.05 / 27	3	26	49.699231%	0.030316	-0.256188	0.009182	0.009448	0.000216
AMT2Jul20C250.00	CALL	250.00	$16.75	$12.70 / 25	$15.80 / 25	3	29	102.256560%	0.963692	-0.287041	0.010643	0.010951	0.006585
AMT2Jul20P240.00	PUT	240.00	$0.07	$0.15 / 1	$0.15 / 32	3	144	93.790890%	-0.000614	-0.008043	0.000288	0.000296	-0.000004
AMT2Jul20P225.00	PUT	225.00	$0.05		$0.95 / 37	3	20	210.605362%	-0.000001	0.000000	0.000001	0.000000	0.000000
AMT2Jul20C252.50	CALL	252.50	$12.20	$10.40 / 25	$13.00 / 25	2	22	87.634935%	0.925823	-0.514503	0.018771	0.019314	0.006377
AMT2Jul20C242.50	CALL	242.50	$23.74	$20.40 / 24	$23.20 / 25	2	12	142.180304%	0.997887	-0.013781	0.000875	0.000900	0.006629
AMT2Jul20P270.00	PUT	270.00	$4.10	$4.50 / 25	$7.40 / 25	1	1	29.515057%	-0.819110	-0.992199	0.035208	0.036227	-0.006114
AMT2Jul20P250.00	PUT	250.00	$0.05	$0.05 / 1	$0.40 / 37	1	90	62.791270%	-0.036264	-0.297688	0.010643	0.010951	-0.000264
AMT2Jul20P247.50	PUT	247.50	$0.10		$0.20 / 36	1	154	70.726864%	-0.015801	-0.148167	0.005298	0.005451	-0.000115
AMT2Jul20C330.00	CALL	330.00			$0.65 / 35	0	0	250.261880%	0.000001	0.000000	0.000001	0.000000	0.000000
AMT2Jul20P330.00	PUT	330.00		$64.30 / 24	$67.90 / 24	0	0	234.342544%	-0.999956	-0.010362	0.000001	0.000000	-0.009041
AMT2Jul20C325.00	CALL	325.00			$2.15 / 35	0	0	310.669377%	0.000001	0.000000	0.000001	0.000000	0.000000
AMT2Jul20P325.00	PUT	325.00		$59.30 / 24	$62.80 / 24	0	0	207.950031%	-0.999956	-0.010380	0.000001	0.000000	-0.008904
AMT2Jul20C320.00	CALL	320.00			$2.15 / 35	0	0	294.450975%	0.000001	0.000000	0.000001	0.000000	0.000000
AMT2Jul20P320.00	PUT	320.00		$54.80 / 24	$57.20 / 24	0	0	178.321575%	-0.999956	-0.010398	0.000001	0.000000	-0.008767
AMT2Jul20C315.00	CALL	315.00			$2.15 / 35	0	0	277.710311%	0.000001	0.000000	0.000001	0.000000	0.000000
AMT2Jul20P315.00	PUT	315.00		$49.10 / 24	$52.80 / 24	0	0	166.025113%	-0.999956	-0.010415	0.000001	0.000000	-0.008630
AMT2Jul20C310.00	CALL	310.00			$2.15 / 35	0	0	260.400933%	0.000001	0.000000	0.000001	0.000000	0.000000
AMT2Jul20P310.00	PUT	310.00		$44.80 / 24	$46.70 / 24	0	0	155.762325%	-0.999956	-0.010433	0.000001	0.000000	-0.008493
AMT2Jul20C305.00	CALL	305.00			$2.15 / 35	0	0	242.460407%	0.000001	-0.000002	0.000001	0.000000	0.000000
AMT2Jul20P305.00	PUT	305.00		$38.90 / 24	$42.30 / 24	0	0	150.877650%	-0.999956	-0.010453	0.000001	0.000000	-0.008356
AMT2Jul20C300.00	CALL	300.00	$0.05		$1.75 / 37	0	4	210.443114%	0.000002	-0.000035	0.000001	0.000001	0.000000
AMT2Jul20P300.00	PUT	300.00		$34.50 / 24	$37.60 / 25	0	0	131.835125%	-0.999954	-0.010504	0.000001	0.000001	-0.008219
AMT2Jul20C295.00	CALL	295.00	$0.17		$0.05 / 110	0	112	95.199667%	0.000028	-0.000447	0.000016	0.000016	0.000000
AMT2Jul20P295.00	PUT	295.00		$29.70 / 24	$32.30 / 25	0	0	112.940857%	-0.999928	-0.010934	0.000016	0.000016	-0.008082
AMT2Jul20C292.50	CALL	292.50	$0.55		$2.15 / 35	0	4	194.304070%	0.000096	-0.001427	0.000051	0.000053	0.000001
AMT2Jul20P292.50	PUT	292.50		$26.50 / 24	$30.30 / 24	0	0	94.423724%	-0.999860	-0.011923	0.000051	0.000053	-0.008013
AMT2Jul20C290.00	CALL	290.00	$0.40		$0.75 / 36	0	9	135.403280%	0.000306	-0.004205	0.000151	0.000155	0.000002
AMT2Jul20P290.00	PUT	290.00		$24.40 / 25	$27.30 / 25	0	0	79.314066%	-0.999650	-0.014709	0.000151	0.000155	-0.007943
AMT2Jul20C287.50	CALL	287.50	$0.50		$0.75 / 36	0	15	126.471799%	0.000899	-0.011400	0.000408	0.000420	0.000006
AMT2Jul20P287.50	PUT	287.50		$22.00 / 24	$24.10 / 24	0	0	77.859614%	-0.999057	-0.021913	0.000408	0.000420	-0.007870
AMT2Jul20C285.00	CALL	285.00	$0.60		$0.75 / 36	0	14	117.306266%	0.002443	-0.028377	0.001017	0.001046	0.000017
AMT2Jul20P285.00	PUT	285.00		$19.30 / 24	$22.40 / 24	0	0	66.432595%	-0.997513	-0.038900	0.001017	0.001046	-0.007791
AMT2Jul20C282.50	CALL	282.50	$0.35		$2.15 / 36	0	4	151.263649%	0.006131	-0.064712	0.002319	0.002386	0.000044
AMT2Jul20P282.50	PUT	282.50		$17.80 / 24	$19.80 / 24	0	0	94.572922%	-0.993825	-0.075243	0.002319	0.002386	-0.007696
AMT2Jul20P280.00	PUT	280.00		$14.70 / 25	$16.90 / 25	0	0	69.376818%	-0.985757	-0.145397	0.004833	0.004973	-0.007570
AMT2Jul20P277.50	PUT	277.50		$12.00 / 24	$14.60 / 24	0	0	45.957573%	-0.969640	-0.266737	0.009182	0.009448	-0.007387
AMT2Jul20C275.00	CALL	275.00	$0.07		$0.10 / 28	0	49	47.839921%	0.059646	-0.442502	0.015863	0.016322	0.000425
AMT2Jul20P275.00	PUT	275.00	$18.70	$9.40 / 25	$12.20 / 25	0	1	27.212374%	-0.940310	-0.453060	0.015863	0.016322	-0.007110
AMT2Jul20C272.50	CALL	272.50	$0.08	$0.05 / 2	$0.70 / 36	0	19	53.930539%	0.108149	-0.693073	0.024851	0.025571	0.000769
AMT2Jul20P272.50	PUT	272.50		$6.70 / 24	$9.90 / 24	0	0	34.318302%	-0.891807	-0.703640	0.024851	0.025571	-0.006697
AMT2Jul20C247.50	CALL	247.50	$5.00	$15.40 / 24	$17.90 / 24	0	18	112.033408%	0.984155	-0.137511	0.005298	0.005451	0.006666
AMT2Jul20C245.00	CALL	245.00	$8.78	$17.80 / 25	$20.50 / 24	0	1	124.551270%	0.993861	-0.053832	0.002307	0.002373	0.006668
AMT2Jul20P245.00	PUT	245.00	$0.15		$0.20 / 36	0	175	80.131972%	-0.006095	-0.064497	0.002307	0.002373	-0.000044
AMT2Jul20P242.50	PUT	242.50	$0.15		$0.95 / 36	0	55	128.830510%	-0.002069	-0.024455	0.000875	0.000900	-0.000015
AMT2Jul20C240.00	CALL	240.00	$17.40	$22.70 / 24	$25.30 / 24	0	6	143.304073%	0.999342	0.002640	0.000288	0.000296	0.006571
AMT2Jul20C237.50	CALL	237.50	$23.60	$25.60 / 24	$27.70 / 24	0	3	161.306126%	0.999797	0.008407	0.000082	0.000084	0.006506
AMT2Jul20P237.50	PUT	237.50	$0.60		$0.60 / 36	0	41	135.590312%	-0.000159	-0.002284	0.000082	0.000084	-0.000001
AMT2Jul20C235.00	CALL	235.00		$28.20 / 24	$30.10 / 24	0	0	173.406805%	0.999921	0.010143	0.000020	0.000021	0.006438
AMT2Jul20P235.00	PUT	235.00	$1.40		$0.95 / 31	0	8	164.038586%	-0.000036	-0.000558	0.000020	0.000021	0.000000
AMT2Jul20C232.50	CALL	232.50		$30.20 / 24	$33.00 / 24	0	0	183.279280%	0.999949	0.010593	0.000004	0.000004	0.006370
AMT2Jul20P232.50	PUT	232.50	$0.35		$2.00 / 28	0	2	217.553698%	-0.000007	-0.000116	0.000004	0.000004	0.000000
AMT2Jul20C230.00	CALL	230.00	$36.07	$33.00 / 24	$35.30 / 24	0	0	197.516057%	0.999955	0.010698	0.000001	0.000001	0.006301
AMT2Jul20C227.50	CALL	227.50		$35.10 / 24	$38.20 / 24	0	0	209.560640%	0.999956	0.010724	0.000001	0.000000	0.006233
AMT2Jul20P227.50	PUT	227.50	$0.10		$0.40 / 36	0	111	164.437455%	-0.000001	-0.000003	0.000001	0.000000	0.000000
AMT2Jul20C225.00	CALL	225.00		$37.90 / 24	$39.70 / 24	0	0	203.132363%	0.999956	0.010736	0.000001	0.000000	0.006164
AMT2Jul20C222.50	CALL	222.50		$40.50 / 24	$42.60 / 24	0	0	228.543840%	0.999956	0.010745	0.000001	0.000000	0.006096
AMT2Jul20P222.50	PUT	222.50	$1.02		$2.15 / 36	0	1	276.562457%	-0.000001	0.000000	0.000001	0.000000	0.000000
AMT2Jul20C220.00	CALL	220.00		$42.90 / 24	$45.00 / 24	0	0	234.896389%	0.999956	0.010754	0.000001	0.000000	0.006027
AMT2Jul20P220.00	PUT	220.00			$2.15 / 37	0	0	290.067101%	-0.000001	0.000000	0.000001	0.000000	0.000000
AMT2Jul20C217.50	CALL	217.50		$44.80 / 24	$48.70 / 24	0	0	263.256715%	0.999956	0.010763	0.000001	0.000000	0.005959
AMT2Jul20P217.50	PUT	217.50	$0.73		$2.15 / 36	0	1	303.612378%	-0.000001	0.000000	0.000001	0.000000	0.000000
AMT2Jul20C215.00	CALL	215.00		$47.50 / 24	$50.80 / 24	0	0	270.177132%	0.999956	0.010772	0.000001	0.000000	0.005890
AMT2Jul20P215.00	PUT	215.00			$2.15 / 39	0	0	317.208614%	-0.000001	0.000000	0.000001	0.000000	0.000000
AMT2Jul20C212.50	CALL	212.50		$49.70 / 24	$53.70 / 24	0	0	285.289035%	0.999956	0.010781	0.000001	0.000000	0.005822
AMT2Jul20P212.50	PUT	212.50	$0.01		$2.15 / 30	0	5	330.865400%	-0.000001	0.000000	0.000001	0.000000	0.000000
AMT2Jul20C210.00	CALL	210.00		$53.60 / 24	$54.70 / 24	0	0	294.785083%	0.999956	0.010789	0.000001	0.000000	0.005753
AMT2Jul20P210.00	PUT	210.00	$0.10		$2.15 / 30	0	1	344.591742%	-0.000001	0.000000	0.000001	0.000000	0.000000
AMT2Jul20C207.50	CALL	207.50		$54.60 / 24	$58.80 / 24	0	0	310.212575%	0.999956	0.010798	0.000001	0.000000	0.005685
AMT2Jul20P207.50	PUT	207.50	$0.10		$2.15 / 36	0	1	358.394740%	0.000001	0.000000	0.000001	0.000000	0.000000
AMT2Jul20C205.00	CALL	205.00		$57.60 / 24	$61.00 / 24	0	0	328.807100%	0.999956	0.010807	0.000001	0.000000	0.005616
AMT2Jul20P205.00	PUT	205.00	$0.28		$1.00 / 36	0	1	308.896018%	-0.000001	0.000000	0.000001	0.000000	0.000000
AMT2Jul20C200.00	CALL	200.00	$65.20	$62.90 / 24	$65.50 / 24	0	0	348.232433%	0.999956	0.010825	0.000001	0.000000	0.005479
AMT2Jul20P200.00	PUT	200.00	$0.05		$0.05 / 27	0	20	209.093280%	-0.000001	0.000000	0.000001	0.000000	0.000000
AMT2Jul20C195.00	CALL	195.00		$67.10 / 24	$70.80 / 24	0	0	355.996809%	0.999956	0.010843	0.000001	0.000000	0.005342
AMT2Jul20P195.00	PUT	195.00			$2.15 / 38	0	0	428.865817%	-0.000001	0.000000	0.000001	0.000000	0.000000
AMT2Jul20C190.00	CALL	190.00		$73.20 / 24	$75.30 / 24	0	0	403.942093%	0.999956	0.010861	0.000001	0.000000	0.005205
AMT2Jul20P190.00	PUT	190.00			$2.15 / 39	0	0	457.868559%	-0.000001	0.000000	0.000001	0.000000	0.000000
AMT2Jul20C185.00	CALL	185.00	$72.30	$77.30 / 24	$81.20 / 24	0	1	430.939657%	0.999956	0.010879	0.000001	0.000000	0.005068
AMT2Jul20P185.00	PUT	185.00			$2.10 / 33	0	0	484.577005%	-0.000001	0.000000	0.000001	0.000000	0.000000
AMT2Jul20C180.00	CALL	180.00	$76.90	$82.10 / 24	$86.20 / 24	0	1	450.614548%	0.999956	0.010896	0.000001	0.000000	0.004931
AMT2Jul20P180.00	PUT	180.00			$2.15 / 37	0	0	517.590229%	-0.000001	0.000000	0.000001	0.000000	0.000000
AMT2Jul20C175.00	CALL	175.00		$87.80 / 24	$90.60 / 24	0	0	482.606607%	0.999956	0.010914	0.000001	0.000000	0.004795
AMT2Jul20P175.00	PUT	175.00			$2.15 / 37	0	0	548.428001%	-0.000001	0.000000	0.000001	0.000000	0.000000
AMT2Jul20C170.00	CALL	170.00		$92.10 / 24	$96.10 / 24	0	0	502.448130%	0.999956	0.010932	0.000001	0.000000	0.004658
AMT2Jul20P170.00	PUT	170.00			$1.50 / 37	0	0	534.427491%	-0.000001	0.000000	0.000001	0.000000	0.000000
AMT2Jul20C165.00	CALL	165.00		$97.90 / 24	$100.30 / 24	0	0	531.461590%	0.999956	0.010950	0.000001	0.000000	0.004521
AMT2Jul20P165.00	PUT	165.00			$2.15 / 37	0	0	612.374763%	-0.000001	0.000000	0.000001	0.000000	0.000000
AMT2Jul20C160.00	CALL	160.00		$102.80 / 24	$105.60 / 24	0	0	570.884922%	0.999956	0.010968	0.000001	0.000000	0.004384
AMT2Jul20P160.00	PUT	160.00			$2.15 / 37	0	0	645.613953%	-0.000001	0.000000	0.000001	0.000000	0.000000
AMT2Jul20C155.00	CALL	155.00		$107.20 / 24	$111.10 / 24	0	0	596.978191%	0.999956	0.010985	0.000001	0.000000	0.004247
AMT2Jul20P155.00	PUT	155.00			$2.15 / 36	0	0	679.799594%	-0.000001	0.000000	0.000001	0.000000	0.000000
AMT2Jul20C150.00	CALL	150.00		$112.40 / 24	$116.00 / 24	0	0	633.925447%	0.999956	0.011003	0.000001	0.000000	0.004110
AMT2Jul20P150.00	PUT	150.00			$2.15 / 38	0	0	715.010571%	-0.000001	0.000000	0.000001	0.000000	0.000000
AMT2Jul20C145.00	CALL	145.00		$117.30 / 24	$121.10 / 24	0	0	666.924146%	0.999956	0.011021	0.000001	0.000000	0.003973
AMT2Jul20P145.00	PUT	145.00			$0.80 / 33	0	0	617.233439%	-0.000001	0.000000	0.000001	0.000000	0.000000
AMT2Jul20C140.00	CALL	140.00		$122.50 / 24	$125.70 / 24	0	0	689.635914%	0.999956	0.011039	0.000001	0.000000	0.003836
AMT2Jul20P140.00	PUT	140.00			$0.85 / 33	0	0	656.168567%	-0.000001	0.000000	0.000001	0.000000	0.000000
AMT2Jul20C135.00	CALL	135.00		$127.80 / 24	$129.80 / 24	0	0	684.674250%	0.999956	0.011057	0.000001	0.000000	0.003699
AMT2Jul20P135.00	PUT	135.00			$2.15 / 36	0	0	827.722751%	-0.000001	0.000000	0.000001	0.000000	0.000000
AMT2Jul20C130.00	CALL	130.00		$132.90 / 24	$135.20 / 24	0	0	754.113647%	0.999956	0.011074	0.000001	0.000000	0.003562
AMT2Jul20P130.00	PUT	130.00			$1.90 / 35	0	0	845.191356%	-0.000001	0.000000	0.000001	0.000000	0.000000
AMT2Jul20C125.00	CALL	125.00		$137.80 / 24	$140.90 / 24	0	0	829.052752%	0.999956	0.011092	0.000001	0.000000	0.003425
AMT2Jul20P125.00	PUT	125.00			$2.15 / 36	0	0	909.874597%	-0.000001	0.000000	0.000001	0.000000	0.000000