AMT Option Chain

End of day data from January 21, 2022 for AMT options expired on January 21, 2022.

  1. NYSE
  2. >
  3. AMT
  4. >
  5. Option Chain
|USD |AMT: $258.40 | |Download CSV
SymbolTypeStrikeLastBid / SizeAsk / SizeVolumeOIIVDeltaThetaGammaVegaRho
AMT21Jan22P250.00PUT250.00$5.50$5.10 / 20$5.70 / 303091,76039.440570%-0.968373-0.1153420.0244870.009085-0.006639
AMT21Jan22P240.00PUT240.00$0.05$0.05 / 74951,78821.146515%-0.056361-0.1650830.0391270.014517-0.000380
AMT21Jan22P260.00PUT260.00$15.00$15.10 / 30$15.70 / 54801,44175.319160%-0.999943-0.0128440.0000010.000000-0.007123
AMT21Jan22C220.00CALL220.00$24.00$23.60 / 212$25.60 / 150416293.716837%0.9999430.0130240.0000010.0000000.006027
AMT21Jan22C250.00CALL250.00$0.02$0.10 / 413929627.731927%0.031570-0.1024540.0244870.0090850.000211
AMT21Jan22P230.00PUT230.00$0.01$0.05 / 833163356.681853%-0.000001-0.0000010.0000010.0000000.000000
AMT21Jan22P270.00PUT270.00$24.60$25.10 / 30$26.00 / 49251,85191.557023%-0.999943-0.0127980.0000010.000000-0.007397
AMT21Jan22C230.00CALL230.00$15.20$13.90 / 173$15.10 / 611912584.770782%0.9999430.0129770.0000010.0000000.006301
AMT21Jan22P280.00PUT280.00$35.82$34.80 / 85$36.00 / 141181,060146.798110%-0.999943-0.0127520.0000010.000000-0.007671
AMT21Jan22C270.00CALL270.00$0.05$0.05 / 511293584.595069%0.0000010.0000000.0000010.0000000.000000
AMT21Jan22C200.00CALL200.00$46.77$43.10 / 24$45.30 / 24935200.332725%0.9999430.0131140.0000010.0000000.005479
AMT21Jan22P290.00PUT290.00$43.80$44.90 / 41$45.70 / 318376185.753830%-0.999943-0.0127070.0000010.000000-0.007945
AMT21Jan22C240.00CALL240.00$8.02$4.20 / 24$5.40 / 2475031.789678%0.943581-0.1521500.0391270.0145170.006196
AMT21Jan22C260.00CALL260.00$0.03$0.05 / 7361,07556.187336%0.000001-0.0000010.0000010.0000000.000000
AMT21Jan22C280.00CALL280.00$0.05$0.05 / 7644,331110.773278%0.0000010.0000000.0000010.0000000.000000
AMT21Jan22C310.00CALL310.00$0.05$0.05 / 713853180.343115%0.0000010.0000000.0000010.0000000.000000
AMT21Jan22C300.00CALL300.00$0.02$0.05 / 11231,504158.391436%0.0000010.0000000.0000010.0000000.000000
AMT21Jan22C150.00CALL150.00$94.50$92.80 / 24$95.80 / 2438415.014218%0.9999430.0133400.0000000.0000000.004110
AMT21Jan22C170.00CALL170.00$77.03$73.80 / 24$75.70 / 24212327.617867%0.9999430.0132500.0000010.0000000.004658
AMT21Jan22C140.00CALL140.00$109.83$103.50 / 24$105.80 / 2427442.595062%0.9999430.0133850.0000000.0000000.003836
AMT21Jan22C290.00CALL290.00$0.04$0.05 / 9412,308135.268576%0.0000010.0000000.0000010.0000000.000000
AMT21Jan22C190.00CALL190.00$57.60$53.00 / 24$55.50 / 2414205.993676%0.9999430.0131590.0000010.0000000.005205
AMT21Jan22P440.00PUT440.00$194.10 / 24$197.20 / 2400459.588993%-0.999943-0.0120290.0000000.000000-0.012055
AMT21Jan22C440.00CALL440.00$0.75 / 12300554.294351%0.0000000.0000000.0000000.0000000.000000
AMT21Jan22P430.00PUT430.00$176.60$184.20 / 24$187.20 / 2400457.268153%-0.999943-0.0120740.0000000.000000-0.011781
AMT21Jan22C430.00CALL430.00$0.75 / 8100536.832036%0.0000000.0000000.0000000.0000000.000000
AMT21Jan22P420.00PUT420.00$174.60 / 24$176.90 / 2400452.095326%-0.999943-0.0121190.0000000.000000-0.011507
AMT21Jan22C420.00CALL420.00$0.75 / 11800518.823613%0.0000000.0000000.0000000.0000000.000000
AMT21Jan22P410.00PUT410.00$164.00 / 24$167.20 / 2400397.387898%-0.999943-0.0121650.0000000.000000-0.011233
AMT21Jan22C410.00CALL410.00$0.75 / 11200500.233288%0.0000000.0000000.0000000.0000000.000000
AMT21Jan22P400.00PUT400.00$136.80$154.10 / 24$156.80 / 2400433.161839%-0.999943-0.0122100.0000000.000000-0.010959
AMT21Jan22C400.00CALL400.00$0.10$0.05 / 1030327341.769018%0.0000000.0000000.0000000.0000000.000000
AMT21Jan22P390.00PUT390.00$144.60 / 24$146.60 / 2400364.219348%-0.999943-0.0122550.0000000.000000-0.010685
AMT21Jan22C390.00CALL390.00$0.10$0.05 / 940152326.291114%0.0000000.0000000.0000000.0000000.000000
AMT21Jan22P380.00PUT380.00$137.80$134.00 / 24$136.50 / 2400421.448990%-0.999943-0.0123000.0000000.000000-0.010411
AMT21Jan22C380.00CALL380.00$0.35$2.15 / 307063538.090597%0.0000000.0000000.0000000.0000000.000000
AMT21Jan22P370.00PUT370.00$120.30$123.40 / 24$127.10 / 2401425.349316%-0.999943-0.0123450.0000010.000000-0.010137
AMT21Jan22C370.00CALL370.00$0.55$0.45 / 68031386.088231%0.0000010.0000000.0000010.0000000.000000
AMT21Jan22P360.00PUT360.00$114.40 / 24$116.40 / 2400347.607428%-0.999943-0.0123910.0000010.000000-0.009863
AMT21Jan22C360.00CALL360.00$0.01$0.05 / 10901,643276.655575%0.0000010.0000000.0000010.0000000.000000
AMT21Jan22P350.00PUT350.00$78.60$104.20 / 24$107.10 / 2400302.499391%-0.999943-0.0124360.0000010.000000-0.009589
AMT21Jan22C350.00CALL350.00$0.10$0.05 / 940199258.905680%0.0000010.0000000.0000010.0000000.000000
AMT21Jan22P340.00PUT340.00$68.60$94.30 / 25$97.00 / 2400281.711296%-0.999943-0.0124810.0000010.000000-0.009315
AMT21Jan22C340.00CALL340.00$0.25$0.55 / 236092331.268432%0.0000010.0000000.0000010.0000000.000000
AMT21Jan22C330.00CALL330.00$0.20$0.05 / 940203221.277122%0.0000010.0000000.0000010.0000000.000000
AMT21Jan22P330.00PUT330.00$43.00$84.80 / 8$87.30 / 2400310.476610%-0.999943-0.0125260.0000010.000000-0.009041
AMT21Jan22C320.00CALL320.00$0.05$0.05 / 10301,007201.268741%0.0000010.0000000.0000010.0000000.000000
AMT21Jan22P320.00PUT320.00$36.30$74.20 / 25$77.20 / 2400245.622480%-0.999943-0.0125720.0000010.000000-0.008767
AMT21Jan22P310.00PUT310.00$47.96$64.20 / 24$67.20 / 24022221.256595%-0.999943-0.0126170.0000010.000000-0.008493
AMT21Jan22P300.00PUT300.00$52.82$53.10 / 24$56.50 / 2409193.617072%-0.999943-0.0126620.0000010.000000-0.008219
AMT21Jan22P220.00PUT220.00$0.20$0.25 / 1890921117.610190%-0.0000010.0000000.0000010.0000000.000000
AMT21Jan22P210.00PUT210.00$0.05$0.75 / 3520907198.778204%-0.0000010.0000000.0000010.0000000.000000
AMT21Jan22C210.00CALL210.00$38.10$33.80 / 24$35.70 / 24066154.670143%0.9999430.0130690.0000010.0000000.005753
AMT21Jan22P200.00PUT200.00$0.04$0.05 / 7101,236159.903512%-0.0000010.0000000.0000010.0000000.000000
AMT21Jan22C195.00CALL195.00$57.00$47.80 / 24$50.60 / 2401165.700658%0.9999430.0131370.0000010.0000000.005342
AMT21Jan22P195.00PUT195.00$0.20$0.40 / 2100465241.207846%-0.0000010.0000000.0000010.0000000.000000
AMT21Jan22P190.00PUT190.00$0.01$0.15 / 1930388225.957255%-0.0000010.0000000.0000010.0000000.000000
AMT21Jan22C185.00CALL185.00$67.50$58.10 / 24$60.70 / 2409277.227005%0.9999430.0131820.0000010.0000000.005068
AMT21Jan22P185.00PUT185.00$0.25$0.40 / 2090271287.822978%-0.0000010.0000000.0000010.0000000.000000
AMT21Jan22P180.00PUT180.00$0.15$0.05 / 10410233.393720%-0.0000010.0000000.0000010.0000000.000000
AMT21Jan22C180.00CALL180.00$70.30$63.90 / 24$65.50 / 24015271.173512%0.9999430.0132040.0000010.0000000.004931
AMT21Jan22P175.00PUT175.00$0.15$0.50 / 2310298349.437842%-0.0000010.0000000.0000010.0000000.000000
AMT21Jan22C175.00CALL175.00$72.47$68.80 / 24$70.70 / 2402304.509556%0.9999430.0132270.0000010.0000000.004794
AMT21Jan22P170.00PUT170.00$0.15$0.25 / 1870278335.398575%-0.0000010.0000000.0000010.0000000.000000
AMT21Jan22P165.00PUT165.00$0.25$0.75 / 2820125432.046854%-0.0000010.0000000.0000010.0000000.000000
AMT21Jan22C165.00CALL165.00$116.05$78.30 / 24$81.10 / 2400338.427407%0.9999430.0132720.0000010.0000000.004521
AMT21Jan22P160.00PUT160.00$0.06$0.20 / 1850215372.190712%-0.0000010.0000000.0000010.0000000.000000
AMT21Jan22C160.00CALL160.00$119.00$83.00 / 24$85.80 / 2401378.280804%0.9999430.0132950.0000010.0000000.004384
AMT21Jan22C155.00CALL155.00$125.35$88.20 / 24$90.50 / 2400389.844629%0.9999430.0133170.0000000.0000000.004247
AMT21Jan22P155.00PUT155.00$0.05$0.75 / 139077490.108761%-0.0000010.0000000.0000000.0000000.000000
AMT21Jan22P150.00PUT150.00$0.35$0.15 / 1710129406.554589%-0.0000010.0000000.0000000.0000000.000000
AMT21Jan22C145.00CALL145.00$137.29$97.90 / 24$100.70 / 2400422.660861%0.9999430.0133630.0000000.0000000.003973
AMT21Jan22P145.00PUT145.00$0.20$0.75 / 41044551.537959%-0.0000010.0000000.0000000.0000000.000000
AMT21Jan22P140.00PUT140.00$0.05$0.10 / 1420125435.987765%-0.0000010.0000000.0000000.0000000.000000
AMT21Jan22C135.00CALL135.00$108.60 / 24$110.60 / 2400438.812425%0.9999430.0134080.0000000.0000000.003699
AMT21Jan22P135.00PUT135.00$0.02$0.75 / 59036616.965298%-0.0000010.0000000.0000000.0000000.000000
AMT21Jan22C130.00CALL130.00$119.80$113.50 / 24$115.90 / 2400519.119982%0.9999430.0134300.0000000.0000000.003562
AMT21Jan22P130.00PUT130.00$0.10$0.15 / 62059513.518812%-0.0000010.0000000.0000000.0000000.000000
AMT21Jan22C125.00CALL125.00$157.18$118.40 / 24$120.40 / 2400601.987149%0.9999430.0134530.0000000.0000000.003425
AMT21Jan22P125.00PUT125.00$0.10$0.15 / 1810116542.700412%-0.0000010.0000000.0000000.0000000.000000
AMT21Jan22C120.00CALL120.00$144.05$123.00 / 24$125.90 / 2400561.439412%0.9999430.0134760.0000000.0000000.003288
AMT21Jan22P120.00PUT120.00$0.10$0.15 / 48041573.032862%-0.0000010.0000000.0000000.0000000.000000
AMT21Jan22C115.00CALL115.00$167.15$127.90 / 24$130.60 / 2400617.026685%0.9999430.0134980.0000000.0000000.003151
AMT21Jan22P115.00PUT115.00$2.26$0.35 / 34019676.937605%-0.0000010.0000000.0000000.0000000.000000
AMT21Jan22C110.00CALL110.00$154.22$133.30 / 25$135.90 / 2501578.338858%0.9999430.0135210.0000000.0000000.003014
AMT21Jan22P110.00PUT110.00$0.05$0.20 / 37033661.048267%-0.0000010.0000000.0000000.0000000.000000
AMT21Jan22C105.00CALL105.00$176.51$137.90 / 26$141.80 / 2400739.893140%0.9999430.0135430.0000000.0000000.002877
AMT21Jan22P105.00PUT105.00$0.10$0.45 / 31022779.702097%-0.0000010.0000000.0000000.0000000.000000
AMT21Jan22P100.00PUT100.00$0.05$0.05 / 9051627.497509%-0.0000010.0000000.0000000.0000000.000000
AMT21Jan22C100.00CALL100.00$181.51$143.60 / 24$145.90 / 2400740.264020%0.9999430.0135660.0000000.0000000.002740
AMT21Jan22P95.00PUT95.00$0.05$0.05 / 680138661.576992%-0.0000010.0000000.0000000.0000000.000000
AMT21Jan22C95.00CALL95.00$171.60$147.80 / 24$150.70 / 2400785.880807%0.9999430.0135890.0000000.0000000.002603