AMT Option Chain

End of day data from July 1, 2022 for AMT options expiring on July 15, 2022.

  1. NYSE
  2. >
  3. AMT
  4. >
  5. Option Chain
|USD |AMT: $258.40 | |Latest Data |Download CSV
SymbolTypeStrikeLastBid / SizeAsk / SizeVolumeOIIVDeltaThetaGammaVegaRho
AMT15Jul22C280.00CALL280.00$0.40$0.35 / 20$0.55 / 12718,11427.487742%0.115706-0.1124890.0112130.1018430.011865
AMT15Jul22P250.00PUT250.00$3.20$2.80 / 20$3.30 / 1094285229.989436%-0.313775-0.2062700.0203920.185223-0.034738
AMT15Jul22C260.00CALL260.00$5.10$4.90 / 46$5.50 / 40352,09530.004821%0.460858-0.2280190.0228220.2072960.046405
AMT15Jul22C270.00CALL270.00$1.55$1.50 / 26$1.85 / 20242,01827.608864%0.255396-0.1851390.0184810.1678580.025994
AMT15Jul22C240.00CALL240.00$18.30$19.00 / 70$20.20 / 301757738.464332%0.861313-0.1237340.0126630.1150200.083450
AMT15Jul22C250.00CALL250.00$10.45$10.80 / 212$11.90 / 40151,65933.219208%0.685328-0.2025280.0203920.1852230.067929
AMT15Jul22P240.00PUT240.00$1.51$1.10 / 30$1.50 / 3871258133.669386%-0.137789-0.1279440.0126630.115020-0.015111
AMT15Jul22P230.00PUT230.00$0.69$0.45 / 30$0.75 / 3391188738.320309%-0.042599-0.0526640.0052160.047379-0.004640
AMT15Jul22P260.00PUT260.00$7.70$6.40 / 30$7.10 / 54975626.453900%-0.538245-0.2312940.0228220.207296-0.060370
AMT15Jul22P220.00PUT220.00$0.34$0.20 / 35$0.45 / 39791,54144.043710%-0.008647-0.0136240.0013500.012262-0.000937
AMT15Jul22P210.00PUT210.00$0.32$0.15 / 3$0.45 / 57557753.895404%-0.001070-0.0020780.0002060.001871-0.000115
AMT15Jul22C290.00CALL290.00$0.20$0.05 / 20$0.20 / 141,39928.703616%0.042990-0.0527640.0052550.0477300.004432
AMT15Jul22P270.00PUT270.00$14.51$13.00 / 12$13.90 / 122415624.107753%-0.743707-0.1879480.0184810.167858-0.084887
AMT15Jul22P195.00PUT195.00$0.04$0.20 / 40118165.896204%-0.000015-0.0000390.0000040.000035-0.000002
AMT15Jul22C400.00CALL400.00$0.05$0.05 / 901,18179.515216%0.0000010.0000000.0000010.0000000.000000
AMT15Jul22P400.00PUT400.00$157.70$140.80 / 25$142.90 / 240093.657978%-0.9991030.0032590.0000010.000000-0.164268
AMT15Jul22C390.00CALL390.00$0.10$0.05 / 10475.479705%0.0000010.0000000.0000010.0000000.000000
AMT15Jul22P390.00PUT390.00$131.12$130.60 / 24$132.70 / 240089.396637%-0.9991030.0027930.0000010.000000-0.160162
AMT15Jul22C380.00CALL380.00$0.15 / 360080.685505%0.0000010.0000000.0000010.0000000.000000
AMT15Jul22P380.00PUT380.00$120.70 / 24$123.00 / 240086.062573%-0.9991030.0023260.0000010.000000-0.156055
AMT15Jul22C370.00CALL370.00$0.05 / 10066.988841%0.0000010.0000000.0000010.0000000.000000
AMT15Jul22P370.00PUT370.00$110.70 / 24$112.80 / 240080.749706%-0.9991030.0018590.0000010.000000-0.151948
AMT15Jul22C360.00CALL360.00$0.25 / 380076.032758%0.000001-0.0000010.0000010.0000010.000000
AMT15Jul22P360.00PUT360.00$100.80 / 24$103.10 / 240072.907185%-0.9991020.0013910.0000010.000001-0.147842
AMT15Jul22C350.00CALL350.00$0.47$0.15 / 270165.878644%0.000003-0.0000090.0000010.0000080.000000
AMT15Jul22P350.00PUT350.00$90.80 / 24$92.80 / 240069.599005%-0.9990990.0009160.0000010.000008-0.143735
AMT15Jul22C340.00CALL340.00$0.05$0.20 / 66017862.961514%0.000023-0.0000570.0000060.0000520.000002
AMT15Jul22P340.00PUT340.00$80.90 / 24$82.90 / 240065.622191%-0.9990800.0004020.0000060.000052-0.139626
AMT15Jul22C330.00CALL330.00$0.05$0.25 / 83010759.127491%0.000140-0.0003140.0000310.0002840.000015
AMT15Jul22P330.00PUT330.00$71.00 / 4$72.90 / 330057.632871%-0.998963-0.0003220.0000310.000284-0.135507
AMT15Jul22C320.00CALL320.00$0.21$0.20 / 640351.192179%0.000745-0.0014850.0001480.0013420.000077
AMT15Jul22P320.00PUT320.00$48.10$60.80 / 24$62.80 / 240046.878027%-0.998358-0.0019600.0001480.001342-0.131337
AMT15Jul22C310.00CALL310.00$0.13$0.30 / 11601,05547.871020%0.003406-0.0059300.0005900.0053590.000354
AMT15Jul22P310.00PUT310.00$50.80 / 24$52.90 / 240042.824425%-0.995696-0.0068720.0005900.005359-0.126954
AMT15Jul22C300.00CALL300.00$0.08$0.25 / 9601,36439.567907%0.013221-0.0196300.0019540.0177470.001368
AMT15Jul22P300.00PUT300.00$69.00$40.80 / 24$42.80 / 240037.711397%-0.985882-0.0210380.0019540.017747-0.121833
AMT15Jul22P290.00PUT290.00$47.17$30.70 / 24$32.80 / 2401328.890613%-0.956113-0.0546400.0052550.047730-0.114663
AMT15Jul22P280.00PUT280.00$21.22$21.20 / 20$22.80 / 4503725.314907%-0.883397-0.1148310.0112130.101843-0.103123
AMT15Jul22C230.00CALL230.00$24.85$28.40 / 21$29.50 / 2006446.368415%0.956504-0.0479880.0052160.0473790.089815
AMT15Jul22C220.00CALL220.00$32.00$38.00 / 24$39.40 / 2401,13856.125291%0.990456-0.0084810.0013500.0122620.089411
AMT15Jul22C210.00CALL210.00$32.80$47.90 / 9$49.30 / 1008367.179421%0.9980330.0035310.0002060.0018710.086125
AMT15Jul22C200.00CALL200.00$59.20$57.60 / 24$59.50 / 340178.992132%0.9990280.0059030.0000170.0001560.082126
AMT15Jul22P200.00PUT200.00$0.13$0.25 / 33044462.781640%-0.000074-0.0001740.0000170.000156-0.000008
AMT15Jul22C195.00CALL195.00$36.00$62.50 / 28$64.30 / 250082.276764%0.9990870.0062710.0000040.0000350.080079
AMT15Jul22C190.00CALL190.00$67.40 / 27$69.30 / 240087.490500%0.9991000.0065360.0000010.0000070.078027
AMT15Jul22P190.00PUT190.00$0.05$0.05 / 1$0.20 / 5107966.717140%-0.000003-0.0000070.0000010.0000070.000000
AMT15Jul22C185.00CALL185.00$79.65$72.40 / 24$74.30 / 240293.975442%0.9991020.0067760.0000010.0000010.075974
AMT15Jul22P185.00PUT185.00$0.50$0.20 / 50014476.682264%-0.000001-0.0000010.0000010.0000010.000000
AMT15Jul22C180.00CALL180.00$61.90$77.30 / 24$79.60 / 3300103.214871%0.9991030.0070100.0000010.0000000.073921
AMT15Jul22P180.00PUT180.00$0.20$0.20 / 5308382.247351%-0.0000010.0000000.0000010.0000000.000000
AMT15Jul22C175.00CALL175.00$82.40 / 24$84.40 / 2400108.779811%0.9991030.0072430.0000010.0000000.071867
AMT15Jul22P175.00PUT175.00$0.50$0.20 / 670987.939676%-0.0000010.0000000.0000010.0000000.000000
AMT15Jul22C170.00CALL170.00$87.20 / 24$89.40 / 2400112.812127%0.9991030.0074770.0000010.0000000.069814
AMT15Jul22P170.00PUT170.00$0.07$0.15 / 2602290.200378%-0.0000010.0000000.0000010.0000000.000000
AMT15Jul22C165.00CALL165.00$78.00$92.30 / 24$94.40 / 2400121.469156%0.9991030.0077100.0000010.0000000.067761
AMT15Jul22P165.00PUT165.00$2.29$0.20 / 860699.758863%-0.0000010.0000000.0000010.0000000.000000
AMT15Jul22C160.00CALL160.00$83.00$97.30 / 24$99.20 / 3000125.394159%0.9991030.0079440.0000010.0000000.065707
AMT15Jul22P160.00PUT160.00$0.95$0.20 / 66028105.904823%-0.0000010.0000000.0000010.0000000.000000
AMT15Jul22C155.00CALL155.00$102.20 / 24$104.50 / 2400136.340429%0.9991030.0081770.0000010.0000000.063654
AMT15Jul22P155.00PUT155.00$0.05$0.25 / 6901115.733390%-0.0000010.0000000.0000010.0000000.000000
AMT15Jul22C150.00CALL150.00$113.00$107.30 / 24$109.50 / 2400145.844828%0.9991030.0084100.0000010.0000000.061601
AMT15Jul22P150.00PUT150.00$0.24$0.20 / 7309118.740998%-0.0000010.0000000.0000010.0000000.000000
AMT15Jul22C145.00CALL145.00$112.30 / 24$114.40 / 2400152.133983%0.9991030.0086440.0000010.0000000.059547
AMT15Jul22P145.00PUT145.00$0.10$0.05 / 4092106.613202%-0.0000010.0000000.0000010.0000000.000000
AMT15Jul22C140.00CALL140.00$117.10 / 24$119.40 / 3000156.415620%0.9991030.0088770.0000010.0000000.057494
AMT15Jul22P140.00PUT140.00$0.05$0.05 / 4072112.636809%-0.0000010.0000000.0000010.0000000.000000
AMT15Jul22C135.00CALL135.00$122.20 / 24$124.50 / 2400169.014610%0.9991030.0091110.0000010.0000000.055441
AMT15Jul22P135.00PUT135.00$0.05$0.05 / 4022118.868894%-0.0000010.0000000.0000010.0000000.000000
AMT15Jul22C130.00CALL130.00$127.40 / 24$129.40 / 2400179.956005%0.9991030.0093440.0000010.0000000.053387
AMT15Jul22P130.00PUT130.00$0.25 / 5900151.426129%-0.0000010.0000000.0000010.0000000.000000
AMT15Jul22C125.00CALL125.00$132.30 / 24$134.40 / 2400187.171825%0.9991030.0095770.0000010.0000000.051334
AMT15Jul22P125.00PUT125.00$0.25 / 6500159.349193%-0.0000010.0000000.0000010.0000000.000000
AMT15Jul22C120.00CALL120.00$137.30 / 24$139.50 / 2400199.005908%0.9991030.0098110.0000010.0000000.049281
AMT15Jul22P120.00PUT120.00$0.25 / 6300167.589909%-0.0000010.0000000.0000010.0000000.000000
AMT15Jul22C115.00CALL115.00$142.30 / 24$144.40 / 2400206.848131%0.9991030.0100440.0000010.0000000.047227
AMT15Jul22P115.00PUT115.00$0.10$0.20 / 6601171.131239%-0.0000010.0000000.0000010.0000000.000000