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

AMT Option Chain

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

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
AMT9Jul21C277.50	CALL	277.50	$0.70	$0.55 / 26	$1.20 / 37	467	168	4.022703%	0.668486	-0.406762	0.158392	0.052884	0.005060
AMT9Jul21C275.00	CALL	275.00	$3.40	$3.10 / 26	$3.70 / 20	199	206	9.118206%	0.937715	-0.128181	0.053519	0.017869	0.007058
AMT9Jul21P277.50	PUT	277.50	$0.10		$0.15 / 33	35	24	8.519052%	-0.331466	-0.419765	0.158392	0.052884	-0.002543
AMT9Jul21C270.00	CALL	270.00	$6.63	$8.20 / 20	$8.70 / 29	33	118	37.878377%	0.999870	0.012633	0.000144	0.000048	0.007397
AMT9Jul21C267.50	CALL	267.50	$8.65	$10.40 / 74	$11.20 / 29	33	125	38.540479%	0.999952	0.013012	0.000001	0.000000	0.007329
AMT9Jul21P275.00	PUT	275.00	$0.20		$0.10 / 38	30	54	17.583783%	-0.062237	-0.141187	0.053519	0.017869	-0.000477
AMT9Jul21C280.00	CALL	280.00	$0.01		$0.05 / 40	24	272	7.841646%	0.256313	-0.365381	0.140572	0.046934	0.001946
AMT9Jul21C272.50	CALL	272.50	$5.10	$5.60 / 24	$6.20 / 24	6	90	15.211106%	0.995888	-0.000805	0.005246	0.001752	0.007435
AMT9Jul21C282.50	CALL	282.50	$0.03		$0.15 / 205	4	103	21.394196%	0.041319	-0.100780	0.038627	0.012897	0.000314
AMT9Jul21P267.50	PUT	267.50	$0.05		$0.15 / 23	4	84	47.448466%	-0.000001	-0.000003	0.000001	0.000000	0.000000
AMT9Jul21P280.00	PUT	280.00	$2.45	$1.05 / 25	$1.85 / 8	2	5	6.620884%	-0.743639	-0.378381	0.140572	0.046934	-0.005725
AMT9Jul21P270.00	PUT	270.00	$0.15		$0.15 / 27	2	59	38.546517%	-0.000082	-0.000379	0.000144	0.000048	-0.000001
AMT9Jul21C260.00	CALL	260.00	$16.70	$18.00 / 8	$19.50 / 74	1	19	81.670689%	0.999952	0.013024	0.000001	0.000000	0.007123
AMT9Jul21C255.00	CALL	255.00	$22.56	$22.80 / 25	$23.70 / 24	1	5	55.654936%	0.999952	0.013030	0.000001	0.000000	0.006986
AMT9Jul21C325.00	CALL	325.00			$0.15 / 34	0	0	141.505069%	0.000001	0.000000	0.000001	0.000000	0.000000
AMT9Jul21P325.00	PUT	325.00		$45.70 / 30	$47.90 / 33	0	0	156.914348%	-0.999952	-0.012947	0.000001	0.000000	-0.008904
AMT9Jul21C320.00	CALL	320.00			$0.15 / 26	0	0	129.489269%	0.000001	0.000000	0.000001	0.000000	0.000000
AMT9Jul21P320.00	PUT	320.00		$40.40 / 50	$43.30 / 47	0	0	148.146222%	-0.999952	-0.012953	0.000001	0.000000	-0.008767
AMT9Jul21C315.00	CALL	315.00			$0.15 / 34	0	0	117.103083%	0.000001	0.000000	0.000001	0.000000	0.000000
AMT9Jul21P315.00	PUT	315.00		$36.00 / 26	$38.20 / 75	0	0	150.353339%	-0.999952	-0.012959	0.000001	0.000000	-0.008630
AMT9Jul21C310.00	CALL	310.00			$0.15 / 32	0	0	104.299324%	0.000001	0.000000	0.000001	0.000000	0.000000
AMT9Jul21P310.00	PUT	310.00		$30.50 / 66	$33.30 / 75	0	0	123.692215%	-0.999952	-0.012965	0.000001	0.000000	-0.008493
AMT9Jul21C305.00	CALL	305.00			$0.15 / 32	0	0	91.021597%	0.000001	0.000000	0.000001	0.000000	0.000000
AMT9Jul21P305.00	PUT	305.00		$25.70 / 60	$27.50 / 32	0	0	83.521830%	-0.999952	-0.012971	0.000001	0.000000	-0.008356
AMT9Jul21C300.00	CALL	300.00			$0.15 / 35	0	0	77.192750%	0.000001	0.000000	0.000001	0.000000	0.000000
AMT9Jul21P300.00	PUT	300.00		$20.90 / 24	$22.40 / 24	0	0	75.988809%	-0.999952	-0.012977	0.000001	0.000000	-0.008219
AMT9Jul21P297.50	PUT	297.50		$18.00 / 50	$20.60 / 41	0	0	79.506775%	-0.999952	-0.012980	0.000001	0.000000	-0.008151
AMT9Jul21C297.50	CALL	297.50			$0.15 / 37	0	0	70.033635%	0.000001	0.000000	0.000001	0.000000	0.000000
AMT9Jul21P295.00	PUT	295.00		$15.80 / 61	$17.50 / 31	0	0	61.649462%	-0.999952	-0.012983	0.000001	0.000000	-0.008082
AMT9Jul21C295.00	CALL	295.00			$0.15 / 37	0	0	62.686760%	0.000001	0.000000	0.000001	0.000000	0.000000
AMT9Jul21C292.50	CALL	292.50			$0.15 / 37	0	0	55.122364%	0.000001	0.000000	0.000001	0.000000	0.000000
AMT9Jul21P292.50	PUT	292.50		$13.60 / 24	$14.60 / 24	0	0	49.914476%	-0.999952	-0.012986	0.000001	0.000000	-0.008014
AMT9Jul21C290.00	CALL	290.00			$0.25 / 26	0	0	52.862360%	0.000001	-0.000003	0.000001	0.000000	0.000000
AMT9Jul21P290.00	PUT	290.00		$11.40 / 8	$12.30 / 24	0	0	56.833225%	-0.999952	-0.012991	0.000001	0.000000	-0.007945
AMT9Jul21P287.50	PUT	287.50		$7.40 / 75	$10.80 / 74	0	0	35.059279%	-0.999897	-0.013248	0.000098	0.000033	-0.007876
AMT9Jul21C287.50	CALL	287.50	$0.17		$0.15 / 39	0	4	39.151738%	0.000055	-0.000256	0.000098	0.000033	0.000000
AMT9Jul21P285.00	PUT	285.00		$5.50 / 24	$6.90 / 24	0	0	30.955381%	-0.997451	-0.021853	0.003390	0.001132	-0.007789
AMT9Jul21C285.00	CALL	285.00	$0.10		$0.15 / 27	0	12	30.585652%	0.002501	-0.008859	0.003390	0.001132	0.000019
AMT9Jul21P282.50	PUT	282.50		$3.90 / 8	$4.40 / 26	0	0	20.884512%	-0.958633	-0.113778	0.038627	0.012897	-0.007425
AMT9Jul21P272.50	PUT	272.50	$0.15		$0.15 / 27	0	16	29.339005%	-0.004064	-0.013814	0.005246	0.001752	-0.000031
AMT9Jul21C265.00	CALL	265.00	$12.87	$13.00 / 24	$13.80 / 24	0	75	55.591319%	0.999952	0.013018	0.000001	0.000000	0.007260
AMT9Jul21P265.00	PUT	265.00	$0.15		$0.15 / 31	0	40	56.153985%	-0.000001	0.000000	0.000001	0.000000	0.000000
AMT9Jul21C262.50	CALL	262.50	$11.60	$15.10 / 55	$16.80 / 55	0	22	67.873349%	0.999952	0.013021	0.000001	0.000000	0.007192
AMT9Jul21P262.50	PUT	262.50	$0.05		$0.05 / 13	0	31	53.906439%	-0.000001	0.000000	0.000001	0.000000	0.000000
AMT9Jul21P260.00	PUT	260.00	$0.20		$0.15 / 10	0	40	73.212860%	-0.000001	0.000000	0.000001	0.000000	0.000000
AMT9Jul21P257.50	PUT	257.50	$0.17		$0.15 / 27	0	72	81.637669%	-0.000001	0.000000	0.000001	0.000000	0.000000
AMT9Jul21C257.50	CALL	257.50	$5.40	$19.40 / 2	$22.10 / 50	0	1	78.225416%	0.999952	0.013027	0.000001	0.000000	0.007055
AMT9Jul21P255.00	PUT	255.00	$0.35		$0.15 / 11	0	45	90.022136%	-0.000001	0.000000	0.000001	0.000000	0.000000
AMT9Jul21P252.50	PUT	252.50	$0.77		$0.15 / 29	0	56	98.380782%	-0.000001	0.000000	0.000001	0.000000	0.000000
AMT9Jul21C252.50	CALL	252.50	$11.90	$24.70 / 2	$26.50 / 2	0	0	94.142458%	0.999952	0.013033	0.000001	0.000000	0.006918
AMT9Jul21P250.00	PUT	250.00	$0.12		$0.15 / 28	0	12	106.729301%	-0.000001	0.000000	0.000001	0.000000	0.000000
AMT9Jul21C250.00	CALL	250.00	$23.19	$27.70 / 24	$29.30 / 27	0	1	77.576603%	0.999952	0.013036	0.000001	0.000000	0.006849
AMT9Jul21P247.50	PUT	247.50	$0.45		$0.15 / 26	0	1	115.082988%	-0.000001	0.000000	0.000001	0.000000	0.000000
AMT9Jul21C247.50	CALL	247.50		$29.50 / 28	$31.20 / 24	0	0	98.673710%	0.999952	0.013039	0.000001	0.000000	0.006781
AMT9Jul21P245.00	PUT	245.00	$0.30		$0.15 / 28	0	6	123.445422%	-0.000001	0.000000	0.000001	0.000000	0.000000
AMT9Jul21C245.00	CALL	245.00		$32.20 / 42	$34.40 / 32	0	0	105.740864%	0.999952	0.013042	0.000001	0.000000	0.006712
AMT9Jul21C242.50	CALL	242.50		$35.30 / 24	$36.20 / 24	0	0	122.261051%	0.999952	0.013045	0.000001	0.000000	0.006644
AMT9Jul21P242.50	PUT	242.50			$0.15 / 32	0	0	131.823582%	-0.000001	0.000000	0.000001	0.000000	0.000000
AMT9Jul21C240.00	CALL	240.00		$37.50 / 24	$38.80 / 24	0	0	137.524662%	0.999952	0.013047	0.000001	0.000000	0.006575
AMT9Jul21P240.00	PUT	240.00	$0.30		$0.15 / 27	0	8	140.227246%	-0.000001	0.000000	0.000001	0.000000	0.000000
AMT9Jul21P237.50	PUT	237.50			$0.40 / 24	0	0	175.660208%	-0.000001	0.000000	0.000001	0.000000	0.000000
AMT9Jul21C237.50	CALL	237.50		$40.10 / 24	$42.50 / 27	0	0	167.888827%	0.999952	0.013050	0.000001	0.000000	0.006507
AMT9Jul21P235.00	PUT	235.00			$0.15 / 26	0	0	157.132228%	-0.000001	0.000000	0.000001	0.000000	0.000000
AMT9Jul21C235.00	CALL	235.00	$35.56	$42.80 / 24	$44.40 / 24	0	0	150.762981%	0.999952	0.013053	0.000001	0.000000	0.006438
AMT9Jul21P232.50	PUT	232.50			$0.15 / 26	0	0	165.644205%	-0.000001	0.000000	0.000001	0.000000	0.000000
AMT9Jul21C232.50	CALL	232.50		$44.50 / 24	$47.40 / 24	0	0	172.850012%	0.999952	0.013056	0.000001	0.000000	0.006370
AMT9Jul21P230.00	PUT	230.00	$0.01		$0.35 / 24	0	3	199.736441%	-0.000001	0.000000	0.000001	0.000000	0.000000
AMT9Jul21C230.00	CALL	230.00		$47.20 / 24	$48.70 / 24	0	0	112.260023%	0.999952	0.013059	0.000001	0.000000	0.006301
AMT9Jul21C227.50	CALL	227.50		$49.20 / 24	$51.70 / 24	0	0	195.708899%	0.999952	0.013062	0.000001	0.000000	0.006233
AMT9Jul21P227.50	PUT	227.50			$0.15 / 26	0	0	182.810482%	-0.000001	0.000000	0.000001	0.000000	0.000000
AMT9Jul21P225.00	PUT	225.00			$0.70 / 24	0	0	249.401257%	-0.000001	0.000000	0.000001	0.000000	0.000000
AMT9Jul21C225.00	CALL	225.00		$51.80 / 35	$54.70 / 25	0	0	126.746302%	0.999952	0.013065	0.000001	0.000000	0.006164
AMT9Jul21P222.50	PUT	222.50			$0.15 / 26	0	0	200.194107%	-0.000001	0.000000	0.000001	0.000000	0.000000
AMT9Jul21C222.50	CALL	222.50		$54.10 / 24	$57.30 / 24	0	0	189.877262%	0.999952	0.013068	0.000001	0.000000	0.006096
AMT9Jul21P220.00	PUT	220.00			$0.15 / 31	0	0	208.978255%	-0.000001	0.000000	0.000001	0.000000	0.000000
AMT9Jul21C220.00	CALL	220.00		$57.30 / 35	$60.10 / 40	0	0	220.046823%	0.999952	0.013071	0.000001	0.000000	0.006027
AMT9Jul21C215.00	CALL	215.00		$61.90 / 24	$64.80 / 24	0	0	198.186486%	0.999952	0.013077	0.000001	0.000000	0.005890
AMT9Jul21P215.00	PUT	215.00			$0.15 / 26	0	0	226.748042%	-0.000001	0.000000	0.000001	0.000000	0.000000
AMT9Jul21C210.00	CALL	210.00		$67.20 / 24	$69.70 / 24	0	0	254.905681%	0.999952	0.013083	0.000001	0.000000	0.005753
AMT9Jul21P210.00	PUT	210.00			$0.15 / 26	0	0	244.811363%	-0.000001	0.000000	0.000001	0.000000	0.000000
AMT9Jul21C205.00	CALL	205.00		$71.60 / 24	$75.10 / 24	0	0	249.973125%	0.999952	0.013089	0.000000	0.000000	0.005616
AMT9Jul21P205.00	PUT	205.00			$0.15 / 27	0	0	263.196557%	-0.000001	0.000000	0.000000	0.000000	0.000000
AMT9Jul21P200.00	PUT	200.00			$0.15 / 26	0	0	281.934756%	-0.000001	0.000000	0.000000	0.000000	0.000000
AMT9Jul21C200.00	CALL	200.00		$77.00 / 24	$78.80 / 24	0	0	266.586593%	0.999952	0.013095	0.000000	0.000000	0.005479
AMT9Jul21P195.00	PUT	195.00			$0.15 / 31	0	0	301.050005%	-0.000001	0.000000	0.000000	0.000000	0.000000
AMT9Jul21C195.00	CALL	195.00		$81.60 / 25	$84.60 / 25	0	0	219.678389%	0.999952	0.013100	0.000000	0.000000	0.005342
AMT9Jul21C190.00	CALL	190.00		$87.10 / 24	$89.00 / 24	0	0	282.792166%	0.999952	0.013106	0.000000	0.000000	0.005205
AMT9Jul21P190.00	PUT	190.00			$0.15 / 26	0	0	320.577889%	-0.000001	0.000000	0.000000	0.000000	0.000000
AMT9Jul21P185.00	PUT	185.00			$0.15 / 26	0	0	340.543934%	-0.000001	0.000000	0.000000	0.000000	0.000000
AMT9Jul21C185.00	CALL	185.00		$91.70 / 28	$95.10 / 25	0	0	340.844961%	0.999952	0.013112	0.000000	0.000000	0.005068
AMT9Jul21P180.00	PUT	180.00			$0.15 / 26	0	0	360.982140%	-0.000001	0.000000	0.000000	0.000000	0.000000
AMT9Jul21C180.00	CALL	180.00		$96.70 / 25	$99.30 / 24	0	0	265.341620%	0.999952	0.013118	0.000000	0.000000	0.004932
AMT9Jul21P175.00	PUT	175.00			$0.15 / 24	0	0	381.933093%	-0.000001	0.000000	0.000000	0.000000	0.000000
AMT9Jul21C175.00	CALL	175.00		$101.80 / 24	$104.50 / 24	0	0	400.369322%	0.999952	0.013124	0.000000	0.000000	0.004795
AMT9Jul21P170.00	PUT	170.00			$0.15 / 32	0	0	403.425690%	-0.000001	0.000000	0.000000	0.000000	0.000000
AMT9Jul21C170.00	CALL	170.00		$107.00 / 25	$109.10 / 25	0	0	430.268398%	0.999952	0.013130	0.000000	0.000000	0.004658