AMT Option Chain

End of day data from March 31, 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
AMT20May22C260.00CALL260.00$4.45$4.10 / 20$4.90 / 2492591,35620.593592%0.394571-0.0900380.0153090.3626300.129973
AMT20May22C250.00CALL250.00$9.70$8.60 / 32$9.40 / 5016372921.268200%0.550259-0.0907910.0157190.3723410.178859
AMT20May22P150.00PUT150.00$0.05$0.05 / 495352.692974%-0.0000010.0000000.0000010.0000000.000000
AMT20May22P250.00PUT250.00$8.20$8.60 / 3$8.90 / 206411526.007669%-0.446751-0.1017800.0157190.372341-0.170185
AMT20May22C270.00CALL270.00$2.00$1.65 / 100$2.00 / 72718419.788316%0.258918-0.0765950.0128820.3051400.086157
AMT20May22P240.00PUT240.00$4.55$4.40 / 20$5.10 / 222320226.148434%-0.293221-0.0876440.0136920.324324-0.110311
AMT20May22P230.00PUT230.00$2.65$2.55 / 38$3.00 / 16192,88728.497877%-0.165552-0.0629100.0099050.234621-0.061654
AMT20May22C240.00CALL240.00$15.30$14.80 / 24$15.80 / 301438021.522158%0.703789-0.0765040.0136920.3243240.224772
AMT20May22C280.00CALL280.00$0.73$0.45 / 120$0.80 / 671216219.375548%0.155684-0.0569820.0095160.2253970.052211
AMT20May22P260.00PUT260.00$12.89$13.70 / 30$14.70 / 20719825.419821%-0.602439-0.1008750.0153090.362630-0.233033
AMT20May22P220.00PUT220.00$1.45$1.35 / 49$1.65 / 72418830.330249%-0.077949-0.0366720.0058060.137526-0.028793
AMT20May22C210.00CALL210.00$44.20$40.10 / 26$44.00 / 13121.245235%0.967432-0.0052570.0026790.0634560.282344
AMT20May22P200.00PUT200.00$0.50$0.45 / 4$0.90 / 10335437.798945%-0.008703-0.0058980.0009400.022276-0.003177
AMT20May22C290.00CALL290.00$0.49$0.10 / 57$0.65 / 1302321.740189%0.086077-0.0376480.0062560.1481940.029044
AMT20May22C230.00CALL230.00$23.60$22.80 / 10$24.50 / 2018323.613834%0.831458-0.0516180.0099050.2346210.259467
AMT20May22P210.00PUT210.00$0.75$0.70 / 69$0.95 / 10127832.589735%-0.029578-0.0168530.0026790.063456-0.010854
AMT20May22P360.00PUT360.00$108.00 / 25$112.00 / 70063.688272%-0.996811-0.0095010.0000300.000713-0.502555
AMT20May22C360.00CALL360.00$0.45 / 110047.631145%0.000199-0.0001830.0000300.0007130.000069
AMT20May22C350.00CALL350.00$0.65 / 150047.363680%0.000562-0.0004800.0000790.0018680.000193
AMT20May22P350.00PUT350.00$97.50 / 75$102.40 / 200059.574063%-0.996448-0.0099500.0000790.001868-0.488469
AMT20May22C340.00CALL340.00$0.85 / 60046.225522%0.001509-0.0011900.0001950.0046310.000518
AMT20May22P340.00PUT340.00$87.60 / 25$92.40 / 30055.957484%-0.995501-0.0108110.0001950.004631-0.474182
AMT20May22C330.00CALL330.00$0.95 / 10043.533976%0.003844-0.0027680.0004560.0107900.001316
AMT20May22P330.00PUT330.00$88.50$77.70 / 26$82.30 / 10851.812047%-0.993166-0.0125410.0004560.010790-0.459422
AMT20May22C320.00CALL320.00$0.45 / 70034.408131%0.009242-0.0060140.0009910.0234780.003156
AMT20May22P320.00PUT320.00$67.50 / 26$72.30 / 100046.853806%-0.987768-0.0159390.0009910.023478-0.443621
AMT20May22C310.00CALL310.00$0.50 / 40031.273435%0.020860-0.0121040.0019990.0473510.007100
AMT20May22P310.00PUT310.00$57.70 / 8$62.50 / 200043.383971%-0.976150-0.0221810.0019990.047351-0.425715
AMT20May22C300.00CALL300.00$0.05$0.55 / 601227.786933%0.043969-0.0223800.0037060.0877830.014908
AMT20May22P300.00PUT300.00$47.80 / 24$52.20 / 70037.922014%-0.953041-0.0326090.0037060.087783-0.403945
AMT20May22P290.00PUT290.00$48.83$38.10 / 26$42.20 / 10833.365397%-0.910933-0.0480290.0062560.148194-0.375847
AMT20May22P280.00PUT280.00$32.48$29.00 / 28$32.50 / 200730.029237%-0.841326-0.0675140.0095160.225397-0.338719
AMT20May22P270.00PUT270.00$41.74$21.00 / 24$22.50 / 200126.721286%-0.738092-0.0872800.0128820.305140-0.290811
AMT20May22C220.00CALL220.00$24.00$31.30 / 30$34.50 / 2004226.506918%0.919060-0.0252280.0058060.1375260.278366
AMT20May22C200.00CALL200.00$33.50$50.70 / 25$54.00 / 100633.805455%0.9883060.0058500.0009400.0222760.276059
AMT20May22C195.00CALL195.00$54.40 / 24$59.00 / 100043.821631%0.9927750.0087130.0004970.0117660.270713
AMT20May22P195.00PUT195.00$0.50$0.25 / 52$0.65 / 7001838.126458%-0.004234-0.0031110.0004970.011766-0.001542
AMT20May22C190.00CALL190.00$59.50 / 28$64.00 / 100048.019388%0.9951090.0103910.0002410.0057130.264583
AMT20May22P190.00PUT190.00$1.05$0.15 / 73$0.60 / 3603340.076998%-0.001901-0.0015090.0002410.005713-0.000691
AMT20May22C185.00CALL185.00$51.00$65.00 / 24$69.00 / 100231.748451%0.9962280.0113070.0001070.0025350.258009
AMT20May22P185.00PUT185.00$0.30$0.10 / 41$0.70 / 6602943.771311%-0.000782-0.0006690.0001070.002535-0.000284
AMT20May22P180.00PUT180.00$0.20$0.05 / 56$0.65 / 4107246.057351%-0.000293-0.0002690.0000430.001020-0.000106
AMT20May22C180.00CALL180.00$69.50 / 25$74.00 / 100055.650297%0.9967170.0117830.0000430.0010200.251206
AMT20May22P175.00PUT175.00$0.35$0.65 / 80254.925295%-0.000099-0.0000970.0000160.000370-0.000036
AMT20May22C175.00CALL175.00$74.50 / 24$79.00 / 100059.586983%0.9969110.0120310.0000160.0003700.244295
AMT20May22P170.00PUT170.00$1.35$0.60 / 70357.789571%-0.000030-0.0000310.0000050.000120-0.000011
AMT20May22C170.00CALL170.00$79.40 / 27$84.00 / 110062.985666%0.9969800.0121720.0000050.0001200.237339
AMT20May22P165.00PUT165.00$0.30$0.55 / 60560.619182%-0.000008-0.0000090.0000010.000034-0.000003
AMT20May22C165.00CALL165.00$84.20 / 24$89.00 / 100065.709120%0.9970020.0122710.0000010.0000340.230366
AMT20May22P160.00PUT160.00$0.55 / 70064.424282%-0.000002-0.0000020.0000010.000009-0.000001
AMT20May22C160.00CALL160.00$89.30 / 24$94.00 / 100070.588178%0.9970080.0123540.0000010.0000090.223388
AMT20May22P155.00PUT155.00$0.55 / 60068.335044%-0.0000010.0000000.0000010.0000020.000000
AMT20May22C155.00CALL155.00$94.20 / 24$99.00 / 100074.122098%0.9970090.0124310.0000010.0000020.216407
AMT20May22C150.00CALL150.00$99.60 / 24$104.00 / 10081.576021%0.9970100.0125080.0000010.0000000.209427
AMT20May22C145.00CALL145.00$104.20 / 24$109.00 / 200083.046816%0.9970100.0125840.0000010.0000000.202446
AMT20May22P145.00PUT145.00$0.50 / 70075.328722%-0.0000010.0000000.0000010.0000000.000000
AMT20May22C140.00CALL140.00$109.20 / 24$114.00 / 200087.728499%0.9970100.0126600.0000010.0000000.195465
AMT20May22P140.00PUT140.00$0.50 / 60079.558467%-0.0000010.0000000.0000010.0000000.000000
AMT20May22P135.00PUT135.00$0.50 / 80083.933177%-0.0000010.0000000.0000010.0000000.000000
AMT20May22C135.00CALL135.00$114.20 / 24$119.00 / 100092.574442%0.9970100.0127360.0000010.0000000.188484
AMT20May22P130.00PUT130.00$0.45 / 70087.025169%-0.0000010.0000000.0000010.0000000.000000
AMT20May22C130.00CALL130.00$119.20 / 24$124.00 / 200097.598299%0.9970100.0128120.0000010.0000000.181503
AMT20May22P125.00PUT125.00$0.95 / 100103.778838%-0.0000010.0000000.0000010.0000000.000000
AMT20May22C125.00CALL125.00$124.60 / 24$129.00 / 1000106.576950%0.9970100.0128880.0000010.0000000.174522
AMT20May22P120.00PUT120.00$0.40 / 80094.798251%-0.0000010.0000000.0000010.0000000.000000
AMT20May22C120.00CALL120.00$129.50 / 30$134.00 / 1000111.223974%0.9970100.0129640.0000010.0000000.167541