AMT Option Chain

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

Data From

  1. NYSE
  2. >
  3. AMT
  4. >
  5. Option Chain
|USD |AMT: $258.40 | |Download CSV
SymbolTypeStrikeLastBid / SizeAsk / SizeVolumeOIIVDeltaThetaGammaVegaRho
AMT2Jul20C267.50CALL267.50$0.22$0.05 / 41$0.05 / 40698119.241163%0.279325-1.2535990.0449820.0462840.001978
AMT2Jul20C260.00CALL260.00$4.00$3.70 / 24$4.60 / 246611443.297455%0.661186-1.3604220.0489510.0503680.004635
AMT2Jul20C265.00CALL265.00$0.35$0.05 / 31$0.10 / 43456111.403455%0.399564-1.4391770.0516710.0531660.002822
AMT2Jul20C255.00CALL255.00$9.80$8.50 / 30$9.70 / 244313171.469129%0.864080-0.8058440.0291760.0300200.005993
AMT2Jul20C262.50CALL262.50$3.60$1.10 / 34$2.75 / 35275630.468253%0.531492-1.4806050.0532040.0547440.003741
AMT2Jul20P255.00PUT255.00$0.14$0.15 / 43257838.924091%-0.135876-0.8164730.0291760.030020-0.000993
AMT2Jul20P265.00PUT265.00$0.95$0.40 / 27$1.85 / 41232012.730137%-0.600393-1.4497710.0516710.053166-0.004439
AMT2Jul20P267.50PUT267.50$2.00$2.60 / 30$3.80 / 30161812.253362%-0.720631-1.2641840.0449820.046284-0.005351
AMT2Jul20C270.00CALL270.00$0.07$0.05 / 2$0.05 / 411221027.415253%0.180846-0.9816230.0352080.0362270.001283
AMT2Jul20P262.50PUT262.50$0.25$0.05 / 21$0.15 / 3012225.057520%-0.468464-1.4912070.0532040.054744-0.003451
AMT2Jul20P260.00PUT260.00$0.14$0.05 / 21$0.15 / 33128116.578030%-0.338770-1.3710340.0489510.050368-0.002488
AMT2Jul20C280.00CALL280.00$0.04$0.20 / 3351971.700332%0.014199-0.1348570.0048330.0049730.000101
AMT2Jul20P257.50PUT257.50$0.16$0.05 / 20$0.55 / 3653135.147170%-0.224894-1.1229260.0401130.041274-0.001647
AMT2Jul20P252.50PUT252.50$0.05$0.05 / 1$0.10 / 2853742.393140%-0.074133-0.5251410.0187710.019314-0.000541
AMT2Jul20C257.50CALL257.50$8.90$4.90 / 25$8.10 / 2546055.053769%0.775062-1.1123050.0401130.0412740.005407
AMT2Jul20P230.00PUT230.00$0.10$0.95 / 31456187.319926%-0.000001-0.0000210.0000010.0000010.000000
AMT2Jul20C277.50CALL277.50$0.10$0.05 / 1$0.05 / 2732649.699231%0.030316-0.2561880.0091820.0094480.000216
AMT2Jul20C250.00CALL250.00$16.75$12.70 / 25$15.80 / 25329102.256560%0.963692-0.2870410.0106430.0109510.006585
AMT2Jul20P240.00PUT240.00$0.07$0.15 / 1$0.15 / 32314493.790890%-0.000614-0.0080430.0002880.000296-0.000004
AMT2Jul20P225.00PUT225.00$0.05$0.95 / 37320210.605362%-0.0000010.0000000.0000010.0000000.000000
AMT2Jul20C252.50CALL252.50$12.20$10.40 / 25$13.00 / 2522287.634935%0.925823-0.5145030.0187710.0193140.006377
AMT2Jul20C242.50CALL242.50$23.74$20.40 / 24$23.20 / 25212142.180304%0.997887-0.0137810.0008750.0009000.006629
AMT2Jul20P270.00PUT270.00$4.10$4.50 / 25$7.40 / 251129.515057%-0.819110-0.9921990.0352080.036227-0.006114
AMT2Jul20P250.00PUT250.00$0.05$0.05 / 1$0.40 / 3719062.791270%-0.036264-0.2976880.0106430.010951-0.000264
AMT2Jul20P247.50PUT247.50$0.10$0.20 / 36115470.726864%-0.015801-0.1481670.0052980.005451-0.000115
AMT2Jul20C330.00CALL330.00$0.65 / 3500250.261880%0.0000010.0000000.0000010.0000000.000000
AMT2Jul20P330.00PUT330.00$64.30 / 24$67.90 / 2400234.342544%-0.999956-0.0103620.0000010.000000-0.009041
AMT2Jul20C325.00CALL325.00$2.15 / 3500310.669377%0.0000010.0000000.0000010.0000000.000000
AMT2Jul20P325.00PUT325.00$59.30 / 24$62.80 / 2400207.950031%-0.999956-0.0103800.0000010.000000-0.008904
AMT2Jul20C320.00CALL320.00$2.15 / 3500294.450975%0.0000010.0000000.0000010.0000000.000000
AMT2Jul20P320.00PUT320.00$54.80 / 24$57.20 / 2400178.321575%-0.999956-0.0103980.0000010.000000-0.008767
AMT2Jul20C315.00CALL315.00$2.15 / 3500277.710311%0.0000010.0000000.0000010.0000000.000000
AMT2Jul20P315.00PUT315.00$49.10 / 24$52.80 / 2400166.025113%-0.999956-0.0104150.0000010.000000-0.008630
AMT2Jul20C310.00CALL310.00$2.15 / 3500260.400933%0.0000010.0000000.0000010.0000000.000000
AMT2Jul20P310.00PUT310.00$44.80 / 24$46.70 / 2400155.762325%-0.999956-0.0104330.0000010.000000-0.008493
AMT2Jul20C305.00CALL305.00$2.15 / 3500242.460407%0.000001-0.0000020.0000010.0000000.000000
AMT2Jul20P305.00PUT305.00$38.90 / 24$42.30 / 2400150.877650%-0.999956-0.0104530.0000010.000000-0.008356
AMT2Jul20C300.00CALL300.00$0.05$1.75 / 3704210.443114%0.000002-0.0000350.0000010.0000010.000000
AMT2Jul20P300.00PUT300.00$34.50 / 24$37.60 / 2500131.835125%-0.999954-0.0105040.0000010.000001-0.008219
AMT2Jul20C295.00CALL295.00$0.17$0.05 / 110011295.199667%0.000028-0.0004470.0000160.0000160.000000
AMT2Jul20P295.00PUT295.00$29.70 / 24$32.30 / 2500112.940857%-0.999928-0.0109340.0000160.000016-0.008082
AMT2Jul20C292.50CALL292.50$0.55$2.15 / 3504194.304070%0.000096-0.0014270.0000510.0000530.000001
AMT2Jul20P292.50PUT292.50$26.50 / 24$30.30 / 240094.423724%-0.999860-0.0119230.0000510.000053-0.008013
AMT2Jul20C290.00CALL290.00$0.40$0.75 / 3609135.403280%0.000306-0.0042050.0001510.0001550.000002
AMT2Jul20P290.00PUT290.00$24.40 / 25$27.30 / 250079.314066%-0.999650-0.0147090.0001510.000155-0.007943
AMT2Jul20C287.50CALL287.50$0.50$0.75 / 36015126.471799%0.000899-0.0114000.0004080.0004200.000006
AMT2Jul20P287.50PUT287.50$22.00 / 24$24.10 / 240077.859614%-0.999057-0.0219130.0004080.000420-0.007870
AMT2Jul20C285.00CALL285.00$0.60$0.75 / 36014117.306266%0.002443-0.0283770.0010170.0010460.000017
AMT2Jul20P285.00PUT285.00$19.30 / 24$22.40 / 240066.432595%-0.997513-0.0389000.0010170.001046-0.007791
AMT2Jul20C282.50CALL282.50$0.35$2.15 / 3604151.263649%0.006131-0.0647120.0023190.0023860.000044
AMT2Jul20P282.50PUT282.50$17.80 / 24$19.80 / 240094.572922%-0.993825-0.0752430.0023190.002386-0.007696
AMT2Jul20P280.00PUT280.00$14.70 / 25$16.90 / 250069.376818%-0.985757-0.1453970.0048330.004973-0.007570
AMT2Jul20P277.50PUT277.50$12.00 / 24$14.60 / 240045.957573%-0.969640-0.2667370.0091820.009448-0.007387
AMT2Jul20C275.00CALL275.00$0.07$0.10 / 2804947.839921%0.059646-0.4425020.0158630.0163220.000425
AMT2Jul20P275.00PUT275.00$18.70$9.40 / 25$12.20 / 250127.212374%-0.940310-0.4530600.0158630.016322-0.007110
AMT2Jul20C272.50CALL272.50$0.08$0.05 / 2$0.70 / 3601953.930539%0.108149-0.6930730.0248510.0255710.000769
AMT2Jul20P272.50PUT272.50$6.70 / 24$9.90 / 240034.318302%-0.891807-0.7036400.0248510.025571-0.006697
AMT2Jul20C247.50CALL247.50$5.00$15.40 / 24$17.90 / 24018112.033408%0.984155-0.1375110.0052980.0054510.006666
AMT2Jul20C245.00CALL245.00$8.78$17.80 / 25$20.50 / 2401124.551270%0.993861-0.0538320.0023070.0023730.006668
AMT2Jul20P245.00PUT245.00$0.15$0.20 / 36017580.131972%-0.006095-0.0644970.0023070.002373-0.000044
AMT2Jul20P242.50PUT242.50$0.15$0.95 / 36055128.830510%-0.002069-0.0244550.0008750.000900-0.000015
AMT2Jul20C240.00CALL240.00$17.40$22.70 / 24$25.30 / 2406143.304073%0.9993420.0026400.0002880.0002960.006571
AMT2Jul20C237.50CALL237.50$23.60$25.60 / 24$27.70 / 2403161.306126%0.9997970.0084070.0000820.0000840.006506
AMT2Jul20P237.50PUT237.50$0.60$0.60 / 36041135.590312%-0.000159-0.0022840.0000820.000084-0.000001
AMT2Jul20C235.00CALL235.00$28.20 / 24$30.10 / 2400173.406805%0.9999210.0101430.0000200.0000210.006438
AMT2Jul20P235.00PUT235.00$1.40$0.95 / 3108164.038586%-0.000036-0.0005580.0000200.0000210.000000
AMT2Jul20C232.50CALL232.50$30.20 / 24$33.00 / 2400183.279280%0.9999490.0105930.0000040.0000040.006370
AMT2Jul20P232.50PUT232.50$0.35$2.00 / 2802217.553698%-0.000007-0.0001160.0000040.0000040.000000
AMT2Jul20C230.00CALL230.00$36.07$33.00 / 24$35.30 / 2400197.516057%0.9999550.0106980.0000010.0000010.006301
AMT2Jul20C227.50CALL227.50$35.10 / 24$38.20 / 2400209.560640%0.9999560.0107240.0000010.0000000.006233
AMT2Jul20P227.50PUT227.50$0.10$0.40 / 360111164.437455%-0.000001-0.0000030.0000010.0000000.000000
AMT2Jul20C225.00CALL225.00$37.90 / 24$39.70 / 2400203.132363%0.9999560.0107360.0000010.0000000.006164
AMT2Jul20C222.50CALL222.50$40.50 / 24$42.60 / 2400228.543840%0.9999560.0107450.0000010.0000000.006096
AMT2Jul20P222.50PUT222.50$1.02$2.15 / 3601276.562457%-0.0000010.0000000.0000010.0000000.000000
AMT2Jul20C220.00CALL220.00$42.90 / 24$45.00 / 2400234.896389%0.9999560.0107540.0000010.0000000.006027
AMT2Jul20P220.00PUT220.00$2.15 / 3700290.067101%-0.0000010.0000000.0000010.0000000.000000
AMT2Jul20C217.50CALL217.50$44.80 / 24$48.70 / 2400263.256715%0.9999560.0107630.0000010.0000000.005959
AMT2Jul20P217.50PUT217.50$0.73$2.15 / 3601303.612378%-0.0000010.0000000.0000010.0000000.000000
AMT2Jul20C215.00CALL215.00$47.50 / 24$50.80 / 2400270.177132%0.9999560.0107720.0000010.0000000.005890
AMT2Jul20P215.00PUT215.00$2.15 / 3900317.208614%-0.0000010.0000000.0000010.0000000.000000
AMT2Jul20C212.50CALL212.50$49.70 / 24$53.70 / 2400285.289035%0.9999560.0107810.0000010.0000000.005822
AMT2Jul20P212.50PUT212.50$0.01$2.15 / 3005330.865400%-0.0000010.0000000.0000010.0000000.000000
AMT2Jul20C210.00CALL210.00$53.60 / 24$54.70 / 2400294.785083%0.9999560.0107890.0000010.0000000.005753
AMT2Jul20P210.00PUT210.00$0.10$2.15 / 3001344.591742%-0.0000010.0000000.0000010.0000000.000000
AMT2Jul20C207.50CALL207.50$54.60 / 24$58.80 / 2400310.212575%0.9999560.0107980.0000010.0000000.005685
AMT2Jul20P207.50PUT207.50$0.10$2.15 / 3601358.394740%0.0000010.0000000.0000010.0000000.000000
AMT2Jul20C205.00CALL205.00$57.60 / 24$61.00 / 2400328.807100%0.9999560.0108070.0000010.0000000.005616
AMT2Jul20P205.00PUT205.00$0.28$1.00 / 3601308.896018%-0.0000010.0000000.0000010.0000000.000000
AMT2Jul20C200.00CALL200.00$65.20$62.90 / 24$65.50 / 2400348.232433%0.9999560.0108250.0000010.0000000.005479
AMT2Jul20P200.00PUT200.00$0.05$0.05 / 27020209.093280%-0.0000010.0000000.0000010.0000000.000000
AMT2Jul20C195.00CALL195.00$67.10 / 24$70.80 / 2400355.996809%0.9999560.0108430.0000010.0000000.005342
AMT2Jul20P195.00PUT195.00$2.15 / 3800428.865817%-0.0000010.0000000.0000010.0000000.000000
AMT2Jul20C190.00CALL190.00$73.20 / 24$75.30 / 2400403.942093%0.9999560.0108610.0000010.0000000.005205
AMT2Jul20P190.00PUT190.00$2.15 / 3900457.868559%-0.0000010.0000000.0000010.0000000.000000
AMT2Jul20C185.00CALL185.00$72.30$77.30 / 24$81.20 / 2401430.939657%0.9999560.0108790.0000010.0000000.005068
AMT2Jul20P185.00PUT185.00$2.10 / 3300484.577005%-0.0000010.0000000.0000010.0000000.000000
AMT2Jul20C180.00CALL180.00$76.90$82.10 / 24$86.20 / 2401450.614548%0.9999560.0108960.0000010.0000000.004931
AMT2Jul20P180.00PUT180.00$2.15 / 3700517.590229%-0.0000010.0000000.0000010.0000000.000000
AMT2Jul20C175.00CALL175.00$87.80 / 24$90.60 / 2400482.606607%0.9999560.0109140.0000010.0000000.004795
AMT2Jul20P175.00PUT175.00$2.15 / 3700548.428001%-0.0000010.0000000.0000010.0000000.000000
AMT2Jul20C170.00CALL170.00$92.10 / 24$96.10 / 2400502.448130%0.9999560.0109320.0000010.0000000.004658
AMT2Jul20P170.00PUT170.00$1.50 / 3700534.427491%-0.0000010.0000000.0000010.0000000.000000
AMT2Jul20C165.00CALL165.00$97.90 / 24$100.30 / 2400531.461590%0.9999560.0109500.0000010.0000000.004521
AMT2Jul20P165.00PUT165.00$2.15 / 3700612.374763%-0.0000010.0000000.0000010.0000000.000000
AMT2Jul20C160.00CALL160.00$102.80 / 24$105.60 / 2400570.884922%0.9999560.0109680.0000010.0000000.004384
AMT2Jul20P160.00PUT160.00$2.15 / 3700645.613953%-0.0000010.0000000.0000010.0000000.000000
AMT2Jul20C155.00CALL155.00$107.20 / 24$111.10 / 2400596.978191%0.9999560.0109850.0000010.0000000.004247
AMT2Jul20P155.00PUT155.00$2.15 / 3600679.799594%-0.0000010.0000000.0000010.0000000.000000
AMT2Jul20C150.00CALL150.00$112.40 / 24$116.00 / 2400633.925447%0.9999560.0110030.0000010.0000000.004110
AMT2Jul20P150.00PUT150.00$2.15 / 3800715.010571%-0.0000010.0000000.0000010.0000000.000000
AMT2Jul20C145.00CALL145.00$117.30 / 24$121.10 / 2400666.924146%0.9999560.0110210.0000010.0000000.003973
AMT2Jul20P145.00PUT145.00$0.80 / 3300617.233439%-0.0000010.0000000.0000010.0000000.000000
AMT2Jul20C140.00CALL140.00$122.50 / 24$125.70 / 2400689.635914%0.9999560.0110390.0000010.0000000.003836
AMT2Jul20P140.00PUT140.00$0.85 / 3300656.168567%-0.0000010.0000000.0000010.0000000.000000
AMT2Jul20C135.00CALL135.00$127.80 / 24$129.80 / 2400684.674250%0.9999560.0110570.0000010.0000000.003699
AMT2Jul20P135.00PUT135.00$2.15 / 3600827.722751%-0.0000010.0000000.0000010.0000000.000000
AMT2Jul20C130.00CALL130.00$132.90 / 24$135.20 / 2400754.113647%0.9999560.0110740.0000010.0000000.003562
AMT2Jul20P130.00PUT130.00$1.90 / 3500845.191356%-0.0000010.0000000.0000010.0000000.000000
AMT2Jul20C125.00CALL125.00$137.80 / 24$140.90 / 2400829.052752%0.9999560.0110920.0000010.0000000.003425
AMT2Jul20P125.00PUT125.00$2.15 / 3600909.874597%-0.0000010.0000000.0000010.0000000.000000