AMT Option Chain

End of day data from February 28, 2022 for AMT options expired on May 20, 2022.

  1. NYSE
  2. >
  3. AMT
  4. >
  5. Option Chain
|USD |AMT: $258.40 | |Download CSV
SymbolTypeStrikeLastBid / SizeAsk / SizeVolumeOIIVDeltaThetaGammaVegaRho
AMT20May22C230.00CALL230.00$9.66$9.80 / 61$10.70 / 3548430.949066%0.430313-0.0610360.0140850.4162620.198525
AMT20May22C240.00CALL240.00$6.15$6.10 / 2$6.60 / 1295229.636255%0.302105-0.0552460.0125220.3700680.141078
AMT20May22P200.00PUT200.00$5.10$4.30 / 30$5.10 / 4916933.214152%-0.167819-0.0444200.0090190.266536-0.090549
AMT20May22P190.00PUT190.00$3.40$3.00 / 10$3.60 / 6115336.399743%-0.084300-0.0271610.0055600.164332-0.045049
AMT20May22C280.00CALL280.00$0.75$0.30 / 51$0.85 / 58109527.700568%0.039029-0.0138220.0030380.0897880.018744
AMT20May22C260.00CALL260.00$1.75$1.60 / 50$2.25 / 32108827.582595%0.122236-0.0327930.0072850.2152940.058063
AMT20May22P180.00PUT180.00$2.30$1.95 / 27$2.50 / 3110039.131481%-0.034901-0.0134600.0027730.081949-0.018503
AMT20May22P230.00PUT230.00$16.28$13.90 / 59$15.70 / 31811026.278083%-0.564649-0.0729150.0140850.416262-0.317842
AMT20May22P210.00PUT210.00$7.80$6.60 / 40$7.50 / 3556530.964621%-0.284547-0.0606760.0121810.359990-0.155329
AMT20May22P220.00PUT220.00$11.28$9.50 / 58$10.50 / 145027.853497%-0.422828-0.0710310.0140370.414832-0.234069
AMT20May22C270.00CALL270.00$1.05$0.80 / 52$1.30 / 4231427.515193%0.070988-0.0221020.0048800.1442350.033925
AMT20May22C250.00CALL250.00$3.90$3.30 / 30$3.90 / 33312828.392487%0.198365-0.0446860.0100090.2958080.093518
AMT20May22P175.00PUT175.00$1.85$1.55 / 28$2.10 / 452040.541378%-0.020642-0.0086630.0017890.052874-0.010906
AMT20May22P195.00PUT195.00$3.80$3.40 / 72$4.20 / 311334.309459%-0.121588-0.0355880.0072580.214492-0.065274
AMT20May22P185.00PUT185.00$2.40$2.40 / 28$2.85 / 3312137.356644%-0.055694-0.0196710.0040400.119409-0.029639
AMT20May22C310.00CALL310.00$0.55 / 530036.934127%0.004883-0.0023380.0005090.0150550.002370
AMT20May22P310.00PUT310.00$82.20 / 24$86.50 / 240036.574319%-0.990079-0.0135650.0005090.015055-0.693603
AMT20May22P300.00PUT300.00$72.00 / 26$76.70 / 240033.465421%-0.984770-0.0157720.0009750.028814-0.668590
AMT20May22C300.00CALL300.00$0.05 / 136$0.50 / 1560030.295954%0.010192-0.0044640.0009750.0288140.004932
AMT20May22C290.00CALL290.00$0.40$0.15 / 114$0.60 / 1070128.801417%0.020407-0.0080890.0017720.0523630.009841
AMT20May22P290.00PUT290.00$62.50 / 24$67.00 / 250033.091365%-0.974555-0.0194790.0017720.052363-0.641230
AMT20May22P280.00PUT280.00$48.45$53.00 / 24$57.00 / 240431.060831%-0.955933-0.0252930.0030380.089788-0.609876
AMT20May22P270.00PUT270.00$44.20 / 24$47.20 / 240030.798697%-0.923974-0.0336560.0048800.144235-0.572244
AMT20May22P260.00PUT260.00$36.06$35.30 / 31$38.30 / 5201718.052073%-0.872726-0.0444280.0072850.215294-0.525656
AMT20May22P250.00PUT250.00$27.00$27.10 / 31$29.70 / 3102322.539512%-0.796597-0.0564030.0100090.295808-0.467750
AMT20May22P240.00PUT240.00$17.00$19.70 / 70$21.70 / 3103523.875150%-0.692857-0.0670440.0125220.370068-0.397739
AMT20May22C220.00CALL220.00$16.90$15.40 / 25$16.80 / 2403734.132651%0.572135-0.0590700.0140370.4148320.259847
AMT20May22C210.00CALL210.00$24.19$21.70 / 65$23.30 / 350236.164040%0.710416-0.0486330.0121810.3599900.316136
AMT20May22C200.00CALL200.00$33.50$29.50 / 66$31.40 / 260640.221533%0.827143-0.0322960.0090190.2665360.358465
AMT20May22C195.00CALL195.00$33.90 / 64$35.50 / 310042.507069%0.873374-0.0234230.0072580.2144920.372515
AMT20May22C190.00CALL190.00$37.90 / 69$40.90 / 310046.018764%0.910662-0.0149550.0055600.1643320.381514
AMT20May22C185.00CALL185.00$42.50$42.10 / 28$45.20 / 260247.781192%0.939268-0.0074240.0040400.1194090.385700
AMT20May22C180.00CALL180.00$46.60 / 24$50.20 / 240051.195631%0.960061-0.0011730.0027730.0819490.385610
AMT20May22C175.00CALL175.00$51.40 / 26$55.00 / 280054.759880%0.9743200.0036660.0017890.0528740.381982
AMT20May22C170.00CALL170.00$56.00 / 30$59.20 / 270056.481316%0.9835020.0071530.0010800.0319100.375627
AMT20May22P170.00PUT170.00$1.35$1.40 / 7$1.75 / 600142.526778%-0.011460-0.0052160.0010800.031910-0.006036
AMT20May22C165.00CALL165.00$60.60 / 24$64.20 / 240059.880421%0.9890250.0094880.0006060.0179120.367319
AMT20May22P165.00PUT165.00$1.20$1.15 / 7$1.50 / 560544.248839%-0.005937-0.0029220.0006060.017912-0.003118
AMT20May22C160.00CALL160.00$65.60 / 24$69.00 / 240063.781843%0.9921110.0109370.0003140.0092940.357718
AMT20May22P160.00PUT160.00$0.90 / 13$1.35 / 1010046.090380%-0.002851-0.0015130.0003140.009294-0.001493
AMT20May22P155.00PUT155.00$0.70 / 39$1.25 / 1370048.162990%-0.001260-0.0007200.0001500.004426-0.000658
AMT20May22C155.00CALL155.00$70.00 / 24$74.50 / 250068.006971%0.9937020.0117720.0001500.0044260.347328
AMT20May22C150.00CALL150.00$75.80 / 24$78.50 / 240072.032088%0.9944540.0122210.0000650.0019200.336496
AMT20May22P150.00PUT150.00$0.55 / 33$1.00 / 660049.414660%-0.000509-0.0003120.0000650.001920-0.000265