AMT Option Chain
End of day data from April 29, 2022 for AMT options expired on May 20, 2022.
| Symbol | Type | Strike | Last | Bid / Size | Ask / Size | Volume | OI | IV | Delta | Theta | Gamma | Vega | Rho |
| AMT20May22P230.00 | PUT | 230.00 | $3.50 | $3.30 / 35 | $3.90 / 16 | 768 | 3,150 | 38.148921% | -0.165125 | -0.086697 | 0.016424 | 0.148713 | -0.025107 |
| AMT20May22P240.00 | PUT | 240.00 | $5.60 | $6.50 / 50 | $7.30 / 29 | 207 | 788 | 36.639825% | -0.387067 | -0.134705 | 0.025307 | 0.229142 | -0.059495 |
| AMT20May22C250.00 | CALL | 250.00 | $4.57 | $3.20 / 37 | $4.00 / 62 | 154 | 652 | 25.684092% | 0.353990 | -0.124462 | 0.024586 | 0.222617 | 0.049954 |
| AMT20May22C260.00 | CALL | 260.00 | $1.30 | $1.15 / 1 | $1.30 / 26 | 144 | 1,723 | 25.346594% | 0.156880 | -0.081066 | 0.015884 | 0.143825 | 0.022345 |
| AMT20May22C270.00 | CALL | 270.00 | $0.45 | $0.30 / 76 | $0.60 / 99 | 63 | 1,646 | 26.926299% | 0.053000 | -0.036626 | 0.007145 | 0.064698 | 0.007596 |
| AMT20May22P250.00 | PUT | 250.00 | $10.75 | $11.80 / 31 | $12.80 / 33 | 41 | 541 | 36.707725% | -0.644730 | -0.133110 | 0.024586 | 0.222617 | -0.100658 |
| AMT20May22C280.00 | CALL | 280.00 | $0.15 | | $0.30 / 136 | 39 | 770 | 31.576330% | 0.013782 | -0.011970 | 0.002329 | 0.021088 | 0.001984 |
| AMT20May22P220.00 | PUT | 220.00 | $1.49 | $1.55 / 271 | $2.05 / 31 | 39 | 609 | 40.529582% | -0.045419 | -0.033189 | 0.006317 | 0.057194 | -0.006854 |
| AMT20May22P260.00 | PUT | 260.00 | $18.16 | $19.10 / 192 | $21.00 / 30 | 12 | 374 | 40.326717% | -0.841841 | -0.089493 | 0.015884 | 0.143825 | -0.134291 |
| AMT20May22P210.00 | PUT | 210.00 | $0.65 | $0.75 / 212 | $1.05 / 36 | 11 | 269 | 43.639057% | -0.007306 | -0.007014 | 0.001339 | 0.012121 | -0.001097 |
| AMT20May22C240.00 | CALL | 240.00 | $8.00 | $7.80 / 21 | $8.50 / 87 | 6 | 367 | 25.561604% | 0.611654 | -0.125836 | 0.025307 | 0.229142 | 0.085092 |
| AMT20May22P195.00 | PUT | 195.00 | $0.20 | $0.20 / 312 | $0.50 / 42 | 5 | 28 | 49.688183% | -0.000137 | -0.000184 | 0.000035 | 0.000319 | -0.000021 |
| AMT20May22P190.00 | PUT | 190.00 | $0.15 | $0.15 / 167 | $0.40 / 27 | 5 | 26 | 52.364417% | -0.000025 | -0.000037 | 0.000007 | 0.000064 | -0.000004 |
| AMT20May22P280.00 | PUT | 280.00 | $35.23 | $37.30 / 24 | $40.70 / 24 | 1 | 8 | 55.239598% | -0.984938 | -0.019954 | 0.002329 | 0.021088 | -0.166701 |
| AMT20May22C230.00 | CALL | 230.00 | $17.20 | $14.40 / 20 | $16.20 / 102 | 1 | 82 | 26.073458% | 0.833595 | -0.077607 | 0.016424 | 0.148713 | 0.113456 |
| AMT20May22P200.00 | PUT | 200.00 | $0.30 | $0.35 / 155 | $0.60 / 34 | 1 | 66 | 47.566971% | -0.000620 | -0.000750 | 0.000143 | 0.001299 | -0.000093 |
| AMT20May22P360.00 | PUT | 360.00 | | $116.80 / 24 | $121.00 / 24 | 0 | 0 | 111.215760% | -0.998721 | -0.006214 | 0.000001 | 0.000000 | -0.216881 |
| AMT20May22C360.00 | CALL | 360.00 | $0.05 | | $0.20 / 32 | 0 | 10 | 69.806521% | 0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
| AMT20May22C350.00 | CALL | 350.00 | $0.05 | | $0.25 / 28 | 0 | 8 | 67.556609% | 0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
| AMT20May22P350.00 | PUT | 350.00 | | $107.00 / 24 | $111.40 / 24 | 0 | 0 | 108.105824% | -0.998721 | -0.006436 | 0.000001 | 0.000000 | -0.210856 |
| AMT20May22C340.00 | CALL | 340.00 | $0.05 | | $0.40 / 34 | 0 | 2 | 67.587129% | 0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
| AMT20May22P340.00 | PUT | 340.00 | | $96.70 / 24 | $101.20 / 24 | 0 | 0 | 99.700181% | -0.998721 | -0.006657 | 0.000001 | 0.000000 | -0.204832 |
| AMT20May22C330.00 | CALL | 330.00 | $0.05 | | $0.25 / 26 | 0 | 2 | 58.248595% | 0.000001 | -0.000001 | 0.000001 | 0.000002 | 0.000000 |
| AMT20May22P330.00 | PUT | 330.00 | $88.50 | $86.90 / 24 | $90.90 / 24 | 0 | 0 | 92.833987% | -0.998720 | -0.006879 | 0.000001 | 0.000002 | -0.198807 |
| AMT20May22C320.00 | CALL | 320.00 | | | $0.40 / 20 | 0 | 0 | 57.354178% | 0.000007 | -0.000010 | 0.000002 | 0.000018 | 0.000001 |
| AMT20May22P320.00 | PUT | 320.00 | | $77.00 / 15 | $80.80 / 24 | 0 | 0 | 86.085454% | -0.998714 | -0.007110 | 0.000002 | 0.000018 | -0.192782 |
| AMT20May22C310.00 | CALL | 310.00 | | | $0.35 / 24 | 0 | 0 | 50.708155% | 0.000060 | -0.000083 | 0.000016 | 0.000146 | 0.000009 |
| AMT20May22P310.00 | PUT | 310.00 | | $66.70 / 24 | $71.10 / 24 | 0 | 0 | 78.956551% | -0.998661 | -0.007404 | 0.000016 | 0.000146 | -0.186750 |
| AMT20May22P300.00 | PUT | 300.00 | | $57.00 / 24 | $60.70 / 24 | 0 | 0 | 71.004859% | -0.998266 | -0.008097 | 0.000108 | 0.000975 | -0.180668 |
| AMT20May22C300.00 | CALL | 300.00 | $0.09 | | $0.40 / 40 | 0 | 31 | 46.059250% | 0.000455 | -0.000555 | 0.000108 | 0.000975 | 0.000066 |
| AMT20May22P290.00 | PUT | 290.00 | $33.25 | $46.60 / 25 | $51.00 / 24 | 0 | 9 | 62.575512% | -0.995917 | -0.010695 | 0.000569 | 0.005157 | -0.174305 |
| AMT20May22C290.00 | CALL | 290.00 | $0.07 | | $0.25 / 27 | 0 | 437 | 36.756893% | 0.002804 | -0.002932 | 0.000569 | 0.005157 | 0.000405 |
| AMT20May22P270.00 | PUT | 270.00 | $22.83 | $27.70 / 26 | $30.50 / 24 | 0 | 108 | 46.243458% | -0.945720 | -0.044831 | 0.007145 | 0.064698 | -0.155065 |
| AMT20May22C220.00 | CALL | 220.00 | $37.70 | $22.60 / 41 | $24.90 / 29 | 0 | 12 | 44.486335% | 0.953302 | -0.023877 | 0.006317 | 0.057194 | 0.125684 |
| AMT20May22C210.00 | CALL | 210.00 | $41.10 | $30.30 / 41 | $34.40 / 34 | 0 | 3 | 46.787092% | 0.991415 | 0.002520 | 0.001339 | 0.012121 | 0.125417 |
| AMT20May22C200.00 | CALL | 200.00 | $64.75 | $40.60 / 30 | $44.00 / 29 | 0 | 0 | 58.181111% | 0.998101 | 0.009004 | 0.000143 | 0.001299 | 0.120397 |
| AMT20May22C195.00 | CALL | 195.00 | | $44.30 / 24 | $49.00 / 25 | 0 | 0 | 55.520025% | 0.998583 | 0.009681 | 0.000035 | 0.000319 | 0.117457 |
| AMT20May22C190.00 | CALL | 190.00 | $74.67 | $50.20 / 24 | $53.50 / 24 | 0 | 0 | 64.181081% | 0.998696 | 0.009939 | 0.000007 | 0.000064 | 0.114461 |
| AMT20May22C185.00 | CALL | 185.00 | $73.90 | $55.30 / 24 | $58.50 / 24 | 0 | 1 | 70.755776% | 0.998717 | 0.010081 | 0.000001 | 0.000010 | 0.111452 |
| AMT20May22P185.00 | PUT | 185.00 | $0.11 | $0.10 / 66 | $0.40 / 102 | 0 | 60 | 56.282339% | -0.000004 | -0.000006 | 0.000001 | 0.000010 | -0.000001 |
| AMT20May22P180.00 | PUT | 180.00 | $0.08 | | $0.15 / 1 | 0 | 100 | 56.674982% | -0.000001 | -0.000001 | 0.000001 | 0.000001 | 0.000000 |
| AMT20May22C180.00 | CALL | 180.00 | | $60.10 / 24 | $63.50 / 25 | 0 | 0 | 75.020199% | 0.998720 | 0.010196 | 0.000001 | 0.000001 | 0.108440 |
| AMT20May22P175.00 | PUT | 175.00 | $0.02 | | $0.50 / 34 | 0 | 29 | 73.984438% | -0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
| AMT20May22C175.00 | CALL | 175.00 | | $64.80 / 24 | $68.50 / 24 | 0 | 0 | 78.122783% | 0.998721 | 0.010308 | 0.000001 | 0.000000 | 0.105428 |
| AMT20May22P170.00 | PUT | 170.00 | $0.05 | | $0.40 / 36 | 0 | 7 | 76.513884% | -0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
| AMT20May22C170.00 | CALL | 170.00 | | $69.00 / 25 | $73.50 / 1 | 0 | 0 | 73.842422% | 0.998721 | 0.010418 | 0.000001 | 0.000000 | 0.102416 |
| AMT20May22P165.00 | PUT | 165.00 | $0.30 | | $0.40 / 41 | 0 | 5 | 81.976288% | -0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
| AMT20May22C165.00 | CALL | 165.00 | | $74.00 / 24 | $78.50 / 25 | 0 | 0 | 79.372889% | 0.998721 | 0.010529 | 0.000001 | 0.000000 | 0.099404 |
| AMT20May22P160.00 | PUT | 160.00 | $0.05 | | $0.40 / 30 | 0 | 2 | 87.578355% | -0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
| AMT20May22C160.00 | CALL | 160.00 | | $80.00 / 24 | $83.50 / 25 | 0 | 0 | 98.631211% | 0.998721 | 0.010640 | 0.000001 | 0.000000 | 0.096391 |
| AMT20May22P155.00 | PUT | 155.00 | $0.05 | | $0.40 / 30 | 0 | 5 | 93.332672% | -0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
| AMT20May22C155.00 | CALL | 155.00 | | $84.00 / 24 | $88.50 / 25 | 0 | 0 | 90.886473% | 0.998721 | 0.010750 | 0.000001 | 0.000000 | 0.093379 |
| AMT20May22P150.00 | PUT | 150.00 | $0.05 | | $0.05 / 4 | 0 | 96 | 75.768976% | -0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
| AMT20May22C150.00 | CALL | 150.00 | | $88.70 / 24 | $93.50 / 25 | 0 | 0 | 90.073565% | 0.998721 | 0.010861 | 0.000001 | 0.000000 | 0.090367 |
| AMT20May22C145.00 | CALL | 145.00 | | $94.20 / 24 | $98.40 / 24 | 0 | 0 | 105.075955% | 0.998721 | 0.010972 | 0.000001 | 0.000000 | 0.087355 |
| AMT20May22P145.00 | PUT | 145.00 | | | $0.40 / 20 | 0 | 0 | 105.352736% | -0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
| AMT20May22C140.00 | CALL | 140.00 | | $98.70 / 24 | $103.50 / 25 | 0 | 0 | 102.024823% | 0.998721 | 0.011082 | 0.000001 | 0.000000 | 0.084342 |
| AMT20May22P140.00 | PUT | 140.00 | | | $0.40 / 20 | 0 | 0 | 111.648203% | -0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
| AMT20May22C135.00 | CALL | 135.00 | | $103.70 / 24 | $108.50 / 25 | 0 | 0 | 108.316669% | 0.998721 | 0.011193 | 0.000001 | 0.000000 | 0.081330 |
| AMT20May22P135.00 | PUT | 135.00 | | | $0.40 / 31 | 0 | 0 | 118.154816% | -0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
| AMT20May22C130.00 | CALL | 130.00 | | $108.70 / 24 | $113.50 / 40 | 0 | 0 | 117.837789% | 0.998721 | 0.011303 | 0.000001 | 0.000000 | 0.078318 |
| AMT20May22P130.00 | PUT | 130.00 | | | $0.40 / 20 | 0 | 0 | 124.897883% | -0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
| AMT20May22P125.00 | PUT | 125.00 | | | $0.40 / 36 | 0 | 0 | 131.889516% | -0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
| AMT20May22C125.00 | CALL | 125.00 | | $113.70 / 24 | $118.50 / 25 | 0 | 0 | 121.606920% | 0.998721 | 0.011414 | 0.000001 | 0.000000 | 0.075306 |
| AMT20May22C120.00 | CALL | 120.00 | | $119.30 / 24 | $123.50 / 25 | 0 | 0 | 144.463288% | 0.998721 | 0.011525 | 0.000001 | 0.000000 | 0.072294 |
| AMT20May22P120.00 | PUT | 120.00 | | | $0.35 / 31 | 0 | 0 | 136.435644% | -0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |