AMT Option Chain

End of day data from April 14, 2022 for AMT options expired on April 14, 2022.

  1. NYSE
  2. >
  3. AMT
  4. >
  5. Option Chain
|USD |AMT: $258.40 | |Download CSV
SymbolTypeStrikeLastBid / SizeAsk / SizeVolumeOIIVDeltaThetaGammaVegaRho
AMT14Apr22P260.00PUT260.00$4.31$3.30 / 120$5.60 / 1237239932.914859%-0.859852-0.4150450.0609130.029838-0.006148
AMT14Apr22C260.00CALL260.00$0.10$0.05 / 1311,19217.967181%0.140091-0.4056580.0609130.0298380.000975
AMT14Apr22P250.00PUT250.00$0.04$0.05 / 12262925.385161%-0.047771-0.1822090.0272030.013325-0.000337
AMT14Apr22C250.00CALL250.00$6.43$5.30 / 24$6.90 / 50121529.431572%0.952172-0.1726200.0272030.0133250.006512
AMT14Apr22P240.00PUT240.00$0.01$0.05 / 21251258.828644%-0.000003-0.0000260.0000040.0000020.000000
AMT14Apr22C230.00CALL230.00$25.50$24.10 / 24$28.00 / 2461792.376308%0.9999430.0099940.0000010.0000000.006301
AMT14Apr22C280.00CALL280.00$0.05$0.05 / 2521,52477.157968%0.0000010.0000000.0000010.0000000.000000
AMT14Apr22C270.00CALL270.00$0.03$0.05 / 3257849.539948%0.000098-0.0007120.0001070.0000520.000001
AMT14Apr22P270.00PUT270.00$13.47$13.50 / 85$14.60 / 31115048.891772%-0.999844-0.0098970.0001070.000052-0.007396
AMT14Apr22P230.00PUT230.00$0.05$0.10 / 2051832100.744480%-0.0000010.0000000.0000010.0000000.000000
AMT14Apr22P450.00PUT450.00$191.90 / 25$196.00 / 2400455.562015%-0.999943-0.0055460.0000000.000000-0.012329
AMT14Apr22C450.00CALL450.00$0.05$0.05 / 10537383.574820%0.0000000.0000000.0000000.0000000.000000
AMT14Apr22P440.00PUT440.00$180.29$181.80 / 25$186.00 / 2402476.603799%-0.999943-0.0057480.0000000.000000-0.012055
AMT14Apr22C440.00CALL440.00$0.05$0.05 / 105370.120625%0.0000000.0000000.0000000.0000000.000000
AMT14Apr22C430.00CALL430.00$0.05$0.05 / 105356.287737%0.0000010.0000000.0000010.0000000.000000
AMT14Apr22P430.00PUT430.00$171.90 / 24$176.00 / 2500455.571191%-0.999943-0.0059500.0000010.000000-0.011781
AMT14Apr22C420.00CALL420.00$0.05$0.05 / 105342.050232%0.0000010.0000000.0000010.0000000.000000
AMT14Apr22P420.00PUT420.00$161.80 / 24$166.00 / 2500427.000708%-0.999943-0.0061520.0000010.000000-0.011507
AMT14Apr22P410.00PUT410.00$151.80 / 24$156.00 / 2400417.496738%-0.999943-0.0063550.0000010.000000-0.011233
AMT14Apr22C410.00CALL410.00$0.01$0.15 / 2070118368.748735%0.0000010.0000000.0000010.0000000.000000
AMT14Apr22P400.00PUT400.00$141.50 / 26$146.00 / 2400349.888961%-0.999943-0.0065570.0000010.000000-0.010959
AMT14Apr22C400.00CALL400.00$0.05$0.05 / 4030312.260703%0.0000010.0000000.0000010.0000000.000000
AMT14Apr22P390.00PUT390.00$117.50$131.80 / 24$136.00 / 2505364.950878%-0.999943-0.0067590.0000010.000000-0.010685
AMT14Apr22C390.00CALL390.00$0.05$0.05 / 4035296.650004%0.0000010.0000000.0000010.0000000.000000
AMT14Apr22P380.00PUT380.00$121.90 / 25$126.00 / 2400360.965968%-0.999943-0.0069610.0000010.000000-0.010411
AMT14Apr22C380.00CALL380.00$0.07$0.35 / 46025355.330819%0.0000010.0000000.0000010.0000000.000000
AMT14Apr22P370.00PUT370.00$75.90$111.80 / 24$116.00 / 2407363.587032%-0.999943-0.0071630.0000010.000000-0.010137
AMT14Apr22C370.00CALL370.00$0.05$0.95 / 7203395.191277%0.0000010.0000000.0000010.0000000.000000
AMT14Apr22P360.00PUT360.00$69.00$101.50 / 26$106.00 / 25045325.735661%-0.999943-0.0073660.0000010.000000-0.009863
AMT14Apr22C360.00CALL360.00$0.05$0.50 / 3602332.625896%0.0000010.0000000.0000010.0000000.000000
AMT14Apr22C350.00CALL350.00$0.05$0.35 / 36019293.045840%0.0000010.0000000.0000010.0000000.000000
AMT14Apr22P350.00PUT350.00$59.10$92.00 / 24$96.40 / 24032269.759753%-0.999943-0.0075680.0000010.000000-0.009589
AMT14Apr22C340.00CALL340.00$0.05$0.25 / 37013257.075140%0.0000010.0000000.0000010.0000000.000000
AMT14Apr22P340.00PUT340.00$58.60$82.00 / 24$85.80 / 24013294.738412%-0.999943-0.0077700.0000010.000000-0.009315
AMT14Apr22C330.00CALL330.00$0.20$0.30 / 66065240.981811%0.0000010.0000000.0000010.0000000.000000
AMT14Apr22P330.00PUT330.00$88.19$72.20 / 30$76.00 / 28022205.894504%-0.999943-0.0079720.0000010.000000-0.009041
AMT14Apr22C320.00CALL320.00$0.05$0.05 / 490154170.093684%0.0000010.0000000.0000010.0000000.000000
AMT14Apr22P320.00PUT320.00$53.50$62.00 / 27$65.60 / 25010229.561726%-0.999943-0.0081740.0000010.000000-0.008767
AMT14Apr22P310.00PUT310.00$80.90$52.10 / 24$55.70 / 29011169.749385%-0.999943-0.0083760.0000010.000000-0.008493
AMT14Apr22C310.00CALL310.00$0.19$0.15 / 2160119171.596858%0.0000010.0000000.0000010.0000000.000000
AMT14Apr22C300.00CALL300.00$0.06$0.05 / 201,005126.330250%0.0000010.0000000.0000010.0000000.000000
AMT14Apr22P300.00PUT300.00$37.90$43.30 / 101$44.50 / 340765144.801030%-0.999943-0.0085790.0000010.000000-0.008219
AMT14Apr22C290.00CALL290.00$0.01$0.05 / 110598102.559552%0.0000010.0000000.0000010.0000000.000000
AMT14Apr22P290.00PUT290.00$33.40$32.70 / 83$34.60 / 120114133.768579%-0.999943-0.0087810.0000010.000000-0.007945
AMT14Apr22P280.00PUT280.00$24.80$23.00 / 139$24.60 / 66028686.589070%-0.999943-0.0089830.0000010.000000-0.007671
AMT14Apr22C240.00CALL240.00$17.10$14.70 / 25$17.50 / 2503066.209604%0.9999400.0097660.0000040.0000020.006575
AMT14Apr22C220.00CALL220.00$43.60$34.60 / 24$37.90 / 2400157.693312%0.9999430.0101960.0000010.0000000.006027
AMT14Apr22P220.00PUT220.00$0.03$0.10 / 7901,997135.831795%-0.0000010.0000000.0000010.0000000.000000
AMT14Apr22P210.00PUT210.00$0.03$0.10 / 8101,007171.541166%-0.0000010.0000000.0000010.0000000.000000
AMT14Apr22C210.00CALL210.00$54.30$44.00 / 24$48.30 / 2400182.741088%0.9999430.0103980.0000010.0000000.005753
AMT14Apr22P200.00PUT200.00$0.13$0.15 / 2130346220.191083%-0.0000010.0000000.0000010.0000000.000000
AMT14Apr22C200.00CALL200.00$64.60$54.20 / 39$58.00 / 2900209.759339%0.9999430.0106010.0000010.0000000.005479
AMT14Apr22C195.00CALL195.00$37.10$59.80 / 24$62.80 / 2400267.200774%0.9999430.0107020.0000010.0000000.005342
AMT14Apr22P195.00PUT195.00$0.05$0.25 / 49070258.750797%-0.0000010.0000000.0000010.0000000.000000
AMT14Apr22C190.00CALL190.00$54.80$64.00 / 24$68.40 / 2400271.958517%0.9999430.0108030.0000010.0000000.005205
AMT14Apr22P190.00PUT190.00$0.02$0.05 / 30251226.506738%-0.0000010.0000000.0000010.0000000.000000
AMT14Apr22C185.00CALL185.00$69.00 / 24$73.40 / 2400293.193309%0.9999430.0109040.0000010.0000000.005068
AMT14Apr22P185.00PUT185.00$0.05$0.05 / 480141244.775220%-0.0000010.0000000.0000010.0000000.000000
AMT14Apr22C180.00CALL180.00$84.62$74.00 / 38$78.00 / 2400215.642118%0.9999430.0110050.0000010.0000000.004931
AMT14Apr22P180.00PUT180.00$1.05$0.70 / 40014384.913389%-0.0000010.0000000.0000010.0000000.000000
AMT14Apr22C175.00CALL175.00$79.20 / 30$82.90 / 2400286.192851%0.9999430.0111060.0000010.0000000.004794
AMT14Apr22P175.00PUT175.00$0.65$0.55 / 4502393.439174%-0.0000010.0000000.0000010.0000000.000000
AMT14Apr22C170.00CALL170.00$101.55$84.00 / 35$87.90 / 2700291.447735%0.9999430.0112070.0000010.0000000.004657
AMT14Apr22P170.00PUT170.00$0.14$0.25 / 2605369.863476%-0.0000010.0000000.0000010.0000000.000000
AMT14Apr22P165.00PUT165.00$0.15$0.70 / 5102464.763971%-0.0000010.0000000.0000010.0000000.000000
AMT14Apr22C165.00CALL165.00$89.10 / 32$93.20 / 3900369.036023%0.9999430.0113080.0000010.0000000.004520
AMT14Apr22C160.00CALL160.00$94.00 / 24$98.30 / 2400392.256324%0.9999430.0114090.0000010.0000000.004383
AMT14Apr22P160.00PUT160.00$0.20$0.45 / 36010457.170909%-0.0000010.0000000.0000010.0000000.000000
AMT14Apr22P155.00PUT155.00$0.95 / 3600551.472093%-0.0000010.0000000.0000010.0000000.000000
AMT14Apr22C155.00CALL155.00$99.00 / 25$103.20 / 2400396.648007%0.9999430.0115100.0000010.0000000.004246
AMT14Apr22C150.00CALL150.00$104.00 / 24$108.20 / 2500420.277835%0.9999430.0116110.0000000.0000000.004110
AMT14Apr22P150.00PUT150.00$0.05$2.10 / 4507686.632275%-0.0000010.0000000.0000000.0000000.000000
AMT14Apr22P145.00PUT145.00$0.05$0.40 / 3608531.112437%-0.0000010.0000000.0000000.0000000.000000
AMT14Apr22C145.00CALL145.00$136.20$109.00 / 24$113.50 / 2500497.789672%0.9999430.0117130.0000000.0000000.003973
AMT14Apr22C140.00CALL140.00$114.00 / 24$118.10 / 2500437.886981%0.9999430.0118140.0000000.0000000.003836
AMT14Apr22P140.00PUT140.00$0.30$0.40 / 2804560.359513%-0.0000010.0000000.0000000.0000000.000000
AMT14Apr22C135.00CALL135.00$118.70 / 24$123.50 / 2500495.905041%0.9999430.0119150.0000000.0000000.003699
AMT14Apr22P135.00PUT135.00$0.20$0.55 / 5004620.613855%-0.0000010.0000000.0000000.0000000.000000
AMT14Apr22C130.00CALL130.00$135.00$124.00 / 24$128.10 / 2500487.854799%0.9999430.0120160.0000000.0000000.003562
AMT14Apr22P130.00PUT130.00$0.40 / 5200621.961548%-0.0000010.0000000.0000000.0000000.000000