AMT Option Chain

End of day data from July 9, 2021 for AMT options expired on July 9, 2021.

  1. NYSE
  2. >
  3. AMT
  4. >
  5. Option Chain
|USD |AMT: $258.40 | |Download CSV
SymbolTypeStrikeLastBid / SizeAsk / SizeVolumeOIIVDeltaThetaGammaVegaRho
AMT9Jul21C277.50CALL277.50$0.70$0.55 / 26$1.20 / 374671684.022703%0.668486-0.4067620.1583920.0528840.005060
AMT9Jul21C275.00CALL275.00$3.40$3.10 / 26$3.70 / 201992069.118206%0.937715-0.1281810.0535190.0178690.007058
AMT9Jul21P277.50PUT277.50$0.10$0.15 / 3335248.519052%-0.331466-0.4197650.1583920.052884-0.002543
AMT9Jul21C270.00CALL270.00$6.63$8.20 / 20$8.70 / 293311837.878377%0.9998700.0126330.0001440.0000480.007397
AMT9Jul21C267.50CALL267.50$8.65$10.40 / 74$11.20 / 293312538.540479%0.9999520.0130120.0000010.0000000.007329
AMT9Jul21P275.00PUT275.00$0.20$0.10 / 38305417.583783%-0.062237-0.1411870.0535190.017869-0.000477
AMT9Jul21C280.00CALL280.00$0.01$0.05 / 40242727.841646%0.256313-0.3653810.1405720.0469340.001946
AMT9Jul21C272.50CALL272.50$5.10$5.60 / 24$6.20 / 2469015.211106%0.995888-0.0008050.0052460.0017520.007435
AMT9Jul21C282.50CALL282.50$0.03$0.15 / 205410321.394196%0.041319-0.1007800.0386270.0128970.000314
AMT9Jul21P267.50PUT267.50$0.05$0.15 / 2348447.448466%-0.000001-0.0000030.0000010.0000000.000000
AMT9Jul21P280.00PUT280.00$2.45$1.05 / 25$1.85 / 8256.620884%-0.743639-0.3783810.1405720.046934-0.005725
AMT9Jul21P270.00PUT270.00$0.15$0.15 / 2725938.546517%-0.000082-0.0003790.0001440.000048-0.000001
AMT9Jul21C260.00CALL260.00$16.70$18.00 / 8$19.50 / 7411981.670689%0.9999520.0130240.0000010.0000000.007123
AMT9Jul21C255.00CALL255.00$22.56$22.80 / 25$23.70 / 241555.654936%0.9999520.0130300.0000010.0000000.006986
AMT9Jul21C325.00CALL325.00$0.15 / 3400141.505069%0.0000010.0000000.0000010.0000000.000000
AMT9Jul21P325.00PUT325.00$45.70 / 30$47.90 / 3300156.914348%-0.999952-0.0129470.0000010.000000-0.008904
AMT9Jul21C320.00CALL320.00$0.15 / 2600129.489269%0.0000010.0000000.0000010.0000000.000000
AMT9Jul21P320.00PUT320.00$40.40 / 50$43.30 / 4700148.146222%-0.999952-0.0129530.0000010.000000-0.008767
AMT9Jul21C315.00CALL315.00$0.15 / 3400117.103083%0.0000010.0000000.0000010.0000000.000000
AMT9Jul21P315.00PUT315.00$36.00 / 26$38.20 / 7500150.353339%-0.999952-0.0129590.0000010.000000-0.008630
AMT9Jul21C310.00CALL310.00$0.15 / 3200104.299324%0.0000010.0000000.0000010.0000000.000000
AMT9Jul21P310.00PUT310.00$30.50 / 66$33.30 / 7500123.692215%-0.999952-0.0129650.0000010.000000-0.008493
AMT9Jul21C305.00CALL305.00$0.15 / 320091.021597%0.0000010.0000000.0000010.0000000.000000
AMT9Jul21P305.00PUT305.00$25.70 / 60$27.50 / 320083.521830%-0.999952-0.0129710.0000010.000000-0.008356
AMT9Jul21C300.00CALL300.00$0.15 / 350077.192750%0.0000010.0000000.0000010.0000000.000000
AMT9Jul21P300.00PUT300.00$20.90 / 24$22.40 / 240075.988809%-0.999952-0.0129770.0000010.000000-0.008219
AMT9Jul21P297.50PUT297.50$18.00 / 50$20.60 / 410079.506775%-0.999952-0.0129800.0000010.000000-0.008151
AMT9Jul21C297.50CALL297.50$0.15 / 370070.033635%0.0000010.0000000.0000010.0000000.000000
AMT9Jul21P295.00PUT295.00$15.80 / 61$17.50 / 310061.649462%-0.999952-0.0129830.0000010.000000-0.008082
AMT9Jul21C295.00CALL295.00$0.15 / 370062.686760%0.0000010.0000000.0000010.0000000.000000
AMT9Jul21C292.50CALL292.50$0.15 / 370055.122364%0.0000010.0000000.0000010.0000000.000000
AMT9Jul21P292.50PUT292.50$13.60 / 24$14.60 / 240049.914476%-0.999952-0.0129860.0000010.000000-0.008014
AMT9Jul21C290.00CALL290.00$0.25 / 260052.862360%0.000001-0.0000030.0000010.0000000.000000
AMT9Jul21P290.00PUT290.00$11.40 / 8$12.30 / 240056.833225%-0.999952-0.0129910.0000010.000000-0.007945
AMT9Jul21P287.50PUT287.50$7.40 / 75$10.80 / 740035.059279%-0.999897-0.0132480.0000980.000033-0.007876
AMT9Jul21C287.50CALL287.50$0.17$0.15 / 390439.151738%0.000055-0.0002560.0000980.0000330.000000
AMT9Jul21P285.00PUT285.00$5.50 / 24$6.90 / 240030.955381%-0.997451-0.0218530.0033900.001132-0.007789
AMT9Jul21C285.00CALL285.00$0.10$0.15 / 2701230.585652%0.002501-0.0088590.0033900.0011320.000019
AMT9Jul21P282.50PUT282.50$3.90 / 8$4.40 / 260020.884512%-0.958633-0.1137780.0386270.012897-0.007425
AMT9Jul21P272.50PUT272.50$0.15$0.15 / 2701629.339005%-0.004064-0.0138140.0052460.001752-0.000031
AMT9Jul21C265.00CALL265.00$12.87$13.00 / 24$13.80 / 2407555.591319%0.9999520.0130180.0000010.0000000.007260
AMT9Jul21P265.00PUT265.00$0.15$0.15 / 3104056.153985%-0.0000010.0000000.0000010.0000000.000000
AMT9Jul21C262.50CALL262.50$11.60$15.10 / 55$16.80 / 5502267.873349%0.9999520.0130210.0000010.0000000.007192
AMT9Jul21P262.50PUT262.50$0.05$0.05 / 1303153.906439%-0.0000010.0000000.0000010.0000000.000000
AMT9Jul21P260.00PUT260.00$0.20$0.15 / 1004073.212860%-0.0000010.0000000.0000010.0000000.000000
AMT9Jul21P257.50PUT257.50$0.17$0.15 / 2707281.637669%-0.0000010.0000000.0000010.0000000.000000
AMT9Jul21C257.50CALL257.50$5.40$19.40 / 2$22.10 / 500178.225416%0.9999520.0130270.0000010.0000000.007055
AMT9Jul21P255.00PUT255.00$0.35$0.15 / 1104590.022136%-0.0000010.0000000.0000010.0000000.000000
AMT9Jul21P252.50PUT252.50$0.77$0.15 / 2905698.380782%-0.0000010.0000000.0000010.0000000.000000
AMT9Jul21C252.50CALL252.50$11.90$24.70 / 2$26.50 / 20094.142458%0.9999520.0130330.0000010.0000000.006918
AMT9Jul21P250.00PUT250.00$0.12$0.15 / 28012106.729301%-0.0000010.0000000.0000010.0000000.000000
AMT9Jul21C250.00CALL250.00$23.19$27.70 / 24$29.30 / 270177.576603%0.9999520.0130360.0000010.0000000.006849
AMT9Jul21P247.50PUT247.50$0.45$0.15 / 2601115.082988%-0.0000010.0000000.0000010.0000000.000000
AMT9Jul21C247.50CALL247.50$29.50 / 28$31.20 / 240098.673710%0.9999520.0130390.0000010.0000000.006781
AMT9Jul21P245.00PUT245.00$0.30$0.15 / 2806123.445422%-0.0000010.0000000.0000010.0000000.000000
AMT9Jul21C245.00CALL245.00$32.20 / 42$34.40 / 3200105.740864%0.9999520.0130420.0000010.0000000.006712
AMT9Jul21C242.50CALL242.50$35.30 / 24$36.20 / 2400122.261051%0.9999520.0130450.0000010.0000000.006644
AMT9Jul21P242.50PUT242.50$0.15 / 3200131.823582%-0.0000010.0000000.0000010.0000000.000000
AMT9Jul21C240.00CALL240.00$37.50 / 24$38.80 / 2400137.524662%0.9999520.0130470.0000010.0000000.006575
AMT9Jul21P240.00PUT240.00$0.30$0.15 / 2708140.227246%-0.0000010.0000000.0000010.0000000.000000
AMT9Jul21P237.50PUT237.50$0.40 / 2400175.660208%-0.0000010.0000000.0000010.0000000.000000
AMT9Jul21C237.50CALL237.50$40.10 / 24$42.50 / 2700167.888827%0.9999520.0130500.0000010.0000000.006507
AMT9Jul21P235.00PUT235.00$0.15 / 2600157.132228%-0.0000010.0000000.0000010.0000000.000000
AMT9Jul21C235.00CALL235.00$35.56$42.80 / 24$44.40 / 2400150.762981%0.9999520.0130530.0000010.0000000.006438
AMT9Jul21P232.50PUT232.50$0.15 / 2600165.644205%-0.0000010.0000000.0000010.0000000.000000
AMT9Jul21C232.50CALL232.50$44.50 / 24$47.40 / 2400172.850012%0.9999520.0130560.0000010.0000000.006370
AMT9Jul21P230.00PUT230.00$0.01$0.35 / 2403199.736441%-0.0000010.0000000.0000010.0000000.000000
AMT9Jul21C230.00CALL230.00$47.20 / 24$48.70 / 2400112.260023%0.9999520.0130590.0000010.0000000.006301
AMT9Jul21C227.50CALL227.50$49.20 / 24$51.70 / 2400195.708899%0.9999520.0130620.0000010.0000000.006233
AMT9Jul21P227.50PUT227.50$0.15 / 2600182.810482%-0.0000010.0000000.0000010.0000000.000000
AMT9Jul21P225.00PUT225.00$0.70 / 2400249.401257%-0.0000010.0000000.0000010.0000000.000000
AMT9Jul21C225.00CALL225.00$51.80 / 35$54.70 / 2500126.746302%0.9999520.0130650.0000010.0000000.006164
AMT9Jul21P222.50PUT222.50$0.15 / 2600200.194107%-0.0000010.0000000.0000010.0000000.000000
AMT9Jul21C222.50CALL222.50$54.10 / 24$57.30 / 2400189.877262%0.9999520.0130680.0000010.0000000.006096
AMT9Jul21P220.00PUT220.00$0.15 / 3100208.978255%-0.0000010.0000000.0000010.0000000.000000
AMT9Jul21C220.00CALL220.00$57.30 / 35$60.10 / 4000220.046823%0.9999520.0130710.0000010.0000000.006027
AMT9Jul21C215.00CALL215.00$61.90 / 24$64.80 / 2400198.186486%0.9999520.0130770.0000010.0000000.005890
AMT9Jul21P215.00PUT215.00$0.15 / 2600226.748042%-0.0000010.0000000.0000010.0000000.000000
AMT9Jul21C210.00CALL210.00$67.20 / 24$69.70 / 2400254.905681%0.9999520.0130830.0000010.0000000.005753
AMT9Jul21P210.00PUT210.00$0.15 / 2600244.811363%-0.0000010.0000000.0000010.0000000.000000
AMT9Jul21C205.00CALL205.00$71.60 / 24$75.10 / 2400249.973125%0.9999520.0130890.0000000.0000000.005616
AMT9Jul21P205.00PUT205.00$0.15 / 2700263.196557%-0.0000010.0000000.0000000.0000000.000000
AMT9Jul21P200.00PUT200.00$0.15 / 2600281.934756%-0.0000010.0000000.0000000.0000000.000000
AMT9Jul21C200.00CALL200.00$77.00 / 24$78.80 / 2400266.586593%0.9999520.0130950.0000000.0000000.005479
AMT9Jul21P195.00PUT195.00$0.15 / 3100301.050005%-0.0000010.0000000.0000000.0000000.000000
AMT9Jul21C195.00CALL195.00$81.60 / 25$84.60 / 2500219.678389%0.9999520.0131000.0000000.0000000.005342
AMT9Jul21C190.00CALL190.00$87.10 / 24$89.00 / 2400282.792166%0.9999520.0131060.0000000.0000000.005205
AMT9Jul21P190.00PUT190.00$0.15 / 2600320.577889%-0.0000010.0000000.0000000.0000000.000000
AMT9Jul21P185.00PUT185.00$0.15 / 2600340.543934%-0.0000010.0000000.0000000.0000000.000000
AMT9Jul21C185.00CALL185.00$91.70 / 28$95.10 / 2500340.844961%0.9999520.0131120.0000000.0000000.005068
AMT9Jul21P180.00PUT180.00$0.15 / 2600360.982140%-0.0000010.0000000.0000000.0000000.000000
AMT9Jul21C180.00CALL180.00$96.70 / 25$99.30 / 2400265.341620%0.9999520.0131180.0000000.0000000.004932
AMT9Jul21P175.00PUT175.00$0.15 / 2400381.933093%-0.0000010.0000000.0000000.0000000.000000
AMT9Jul21C175.00CALL175.00$101.80 / 24$104.50 / 2400400.369322%0.9999520.0131240.0000000.0000000.004795
AMT9Jul21P170.00PUT170.00$0.15 / 3200403.425690%-0.0000010.0000000.0000000.0000000.000000
AMT9Jul21C170.00CALL170.00$107.00 / 25$109.10 / 2500430.268398%0.9999520.0131300.0000000.0000000.004658