AMT Option Chain
End of day data from May 2, 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 |
| AMT20May22P220.00 | PUT | 220.00 | $2.75 | $2.20 / 69 | $2.70 / 34 | 414 | 629 | 40.165955% | -0.101847 | -0.067640 | 0.012458 | 0.096228 | -0.012945 |
| AMT20May22C250.00 | CALL | 250.00 | $2.50 | $2.10 / 22 | $2.55 / 32 | 156 | 719 | 31.459650% | 0.196290 | -0.102204 | 0.019387 | 0.149749 | 0.023450 |
| AMT20May22C260.00 | CALL | 260.00 | $0.70 | $0.55 / 87 | $0.85 / 9 | 151 | 1,748 | 30.068224% | 0.065958 | -0.047578 | 0.008983 | 0.069387 | 0.007935 |
| AMT20May22P210.00 | PUT | 210.00 | $1.25 | $1.10 / 84 | $1.50 / 36 | 126 | 262 | 44.629929% | -0.020472 | -0.018719 | 0.003460 | 0.026723 | -0.002585 |
| AMT20May22P240.00 | PUT | 240.00 | $9.90 | $8.60 / 13 | $9.20 / 24 | 104 | 798 | 33.783304% | -0.569100 | -0.152105 | 0.027494 | 0.212368 | -0.074082 |
| AMT20May22P230.00 | PUT | 230.00 | $4.70 | $4.50 / 34 | $5.30 / 14 | 85 | 2,654 | 37.333900% | -0.297151 | -0.132436 | 0.024241 | 0.187246 | -0.038134 |
| AMT20May22C270.00 | CALL | 270.00 | $0.25 | $0.15 / 69 | $0.35 / 150 | 58 | 1,616 | 31.452012% | 0.016433 | -0.015236 | 0.002869 | 0.022161 | 0.001986 |
| AMT20May22P250.00 | PUT | 250.00 | $17.41 | $14.80 / 2 | $16.00 / 24 | 54 | 530 | 32.212807% | -0.802602 | -0.110495 | 0.019387 | 0.149749 | -0.106632 |
| AMT20May22C240.00 | CALL | 240.00 | $5.80 | $5.50 / 24 | $6.20 / 31 | 38 | 370 | 33.324832% | 0.429792 | -0.143592 | 0.027494 | 0.212368 | 0.050797 |
| AMT20May22C280.00 | CALL | 280.00 | $0.12 | $0.05 / 115 | $0.20 / 3 | 23 | 743 | 34.483164% | 0.003090 | -0.003502 | 0.000658 | 0.005085 | 0.000375 |
| AMT20May22C230.00 | CALL | 230.00 | $11.00 | $11.30 / 29 | $12.40 / 20 | 7 | 83 | 36.862328% | 0.701741 | -0.123702 | 0.024241 | 0.187246 | 0.081542 |
| AMT20May22C220.00 | CALL | 220.00 | $17.38 | $18.70 / 41 | $20.10 / 31 | 4 | 12 | 39.560120% | 0.897045 | -0.058684 | 0.012458 | 0.096228 | 0.101527 |
| AMT20May22C290.00 | CALL | 290.00 | $0.06 | | $0.20 / 2 | 3 | 437 | 43.410881% | 0.000448 | -0.000599 | 0.000112 | 0.000869 | 0.000054 |
| AMT20May22P260.00 | PUT | 260.00 | $21.13 | $23.00 / 26 | $24.60 / 24 | 2 | 363 | 31.706076% | -0.932934 | -0.055649 | 0.008983 | 0.069387 | -0.127351 |
| AMT20May22P270.00 | PUT | 270.00 | $34.73 | $32.60 / 24 | $34.90 / 24 | 1 | 108 | 40.154228% | -0.982459 | -0.023085 | 0.002869 | 0.022161 | -0.138503 |
| AMT20May22P200.00 | PUT | 200.00 | $0.45 | $0.55 / 211 | $0.80 / 53 | 1 | 65 | 48.916326% | -0.002153 | -0.002564 | 0.000475 | 0.003668 | -0.000271 |
| AMT20May22P195.00 | PUT | 195.00 | $0.65 | $0.35 / 225 | $0.70 / 164 | 1 | 33 | 51.885503% | -0.000527 | -0.000705 | 0.000131 | 0.001010 | -0.000066 |
| AMT20May22P180.00 | PUT | 180.00 | $0.15 | $0.10 / 67 | $0.40 / 248 | 1 | 100 | 60.687589% | -0.000002 | -0.000004 | 0.000001 | 0.000005 | 0.000000 |
| AMT20May22C360.00 | CALL | 360.00 | $0.05 | | $0.05 / 1 | 0 | 10 | 68.144991% | 0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
| AMT20May22P360.00 | PUT | 360.00 | | $121.20 / 24 | $125.40 / 24 | 0 | 0 | 88.024881% | -0.998892 | -0.005858 | 0.000001 | 0.000000 | -0.187318 |
| AMT20May22C350.00 | CALL | 350.00 | $0.05 | | $0.40 / 42 | 0 | 8 | 83.170689% | 0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
| AMT20May22P350.00 | PUT | 350.00 | | $111.60 / 24 | $115.50 / 25 | 0 | 0 | 89.757783% | -0.998892 | -0.006079 | 0.000001 | 0.000000 | -0.182115 |
| AMT20May22C340.00 | CALL | 340.00 | $0.05 | | $0.40 / 36 | 0 | 2 | 78.067468% | 0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
| AMT20May22P340.00 | PUT | 340.00 | | $101.70 / 24 | $105.00 / 24 | 0 | 0 | 79.245570% | -0.998892 | -0.006300 | 0.000001 | 0.000000 | -0.176912 |
| AMT20May22C330.00 | CALL | 330.00 | $0.05 | | $0.40 / 44 | 0 | 2 | 72.745123% | 0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
| AMT20May22P330.00 | PUT | 330.00 | $88.50 | $91.70 / 24 | $94.90 / 24 | 0 | 0 | 72.339270% | -0.998892 | -0.006522 | 0.000001 | 0.000000 | -0.171709 |
| AMT20May22C320.00 | CALL | 320.00 | | | $0.40 / 36 | 0 | 0 | 67.179657% | 0.000001 | -0.000001 | 0.000001 | 0.000001 | 0.000000 |
| AMT20May22P320.00 | PUT | 320.00 | | $82.10 / 24 | $85.30 / 24 | 0 | 0 | 75.527976% | -0.998892 | -0.006743 | 0.000001 | 0.000001 | -0.166505 |
| AMT20May22C310.00 | CALL | 310.00 | | | $0.40 / 43 | 0 | 0 | 61.338287% | 0.000005 | -0.000008 | 0.000002 | 0.000012 | 0.000001 |
| AMT20May22P310.00 | PUT | 310.00 | | $71.80 / 24 | $75.20 / 24 | 0 | 0 | 65.379596% | -0.998887 | -0.006972 | 0.000002 | 0.000012 | -0.161301 |
| AMT20May22P300.00 | PUT | 300.00 | | $61.90 / 24 | $64.90 / 24 | 0 | 0 | 56.846103% | -0.998841 | -0.007264 | 0.000015 | 0.000114 | -0.156092 |
| AMT20May22C300.00 | CALL | 300.00 | $0.09 | | $0.40 / 75 | 0 | 31 | 55.192544% | 0.000051 | -0.000079 | 0.000015 | 0.000114 | 0.000006 |
| AMT20May22P290.00 | PUT | 290.00 | $33.25 | $51.60 / 24 | $55.40 / 24 | 0 | 9 | 52.008840% | -0.998444 | -0.008006 | 0.000112 | 0.000869 | -0.150841 |
| AMT20May22P280.00 | PUT | 280.00 | $35.23 | $42.40 / 24 | $44.90 / 24 | 0 | 7 | 46.989283% | -0.995802 | -0.011130 | 0.000658 | 0.005085 | -0.145317 |
| AMT20May22C210.00 | CALL | 210.00 | $41.10 | $27.40 / 44 | $28.90 / 42 | 0 | 3 | 42.715049% | 0.978420 | -0.009542 | 0.003460 | 0.026723 | 0.106684 |
| AMT20May22C200.00 | CALL | 200.00 | $64.75 | $36.70 / 24 | $39.00 / 28 | 0 | 0 | 51.117396% | 0.996740 | 0.006835 | 0.000475 | 0.003668 | 0.103795 |
| AMT20May22C195.00 | CALL | 195.00 | | $41.00 / 24 | $43.20 / 24 | 0 | 0 | 37.493534% | 0.998365 | 0.008803 | 0.000131 | 0.001010 | 0.101398 |
| AMT20May22C190.00 | CALL | 190.00 | $74.67 | $45.00 / 26 | $49.10 / 24 | 0 | 0 | 36.732632% | 0.998787 | 0.009463 | 0.000029 | 0.000224 | 0.098849 |
| AMT20May22P190.00 | PUT | 190.00 | $0.15 | $0.25 / 69 | $0.60 / 129 | 0 | 31 | 55.213183% | -0.000105 | -0.000156 | 0.000029 | 0.000224 | -0.000013 |
| AMT20May22C185.00 | CALL | 185.00 | $73.90 | $50.90 / 24 | $53.00 / 2 | 0 | 1 | 51.765327% | 0.998876 | 0.009703 | 0.000005 | 0.000039 | 0.096259 |
| AMT20May22P185.00 | PUT | 185.00 | $0.11 | $0.15 / 93 | $0.50 / 207 | 0 | 60 | 57.923908% | -0.000017 | -0.000027 | 0.000005 | 0.000039 | -0.000002 |
| AMT20May22C180.00 | CALL | 180.00 | | $55.50 / 24 | $58.00 / 24 | 0 | 0 | 43.272964% | 0.998890 | 0.009837 | 0.000001 | 0.000005 | 0.093659 |
| AMT20May22P175.00 | PUT | 175.00 | $0.02 | $0.05 / 23 | $0.40 / 41 | 0 | 29 | 64.967895% | -0.000001 | 0.000000 | 0.000001 | 0.000001 | 0.000000 |
| AMT20May22C175.00 | CALL | 175.00 | | $60.50 / 24 | $63.50 / 24 | 0 | 0 | 64.480496% | 0.998892 | 0.009951 | 0.000001 | 0.000001 | 0.091058 |
| AMT20May22P170.00 | PUT | 170.00 | $0.05 | $0.05 / 21 | $0.40 / 62 | 0 | 7 | 70.356875% | -0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
| AMT20May22C170.00 | CALL | 170.00 | | $65.20 / 26 | $68.10 / 24 | 0 | 0 | 52.317477% | 0.998892 | 0.010062 | 0.000001 | 0.000000 | 0.088456 |
| AMT20May22P165.00 | PUT | 165.00 | $0.30 | | $0.40 / 60 | 0 | 5 | 83.055737% | -0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
| AMT20May22C165.00 | CALL | 165.00 | | $69.90 / 24 | $74.00 / 24 | 0 | 0 | 77.906347% | 0.998892 | 0.010173 | 0.000001 | 0.000000 | 0.085854 |
| AMT20May22P160.00 | PUT | 160.00 | $0.05 | | $0.40 / 63 | 0 | 2 | 89.134699% | -0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
| AMT20May22C160.00 | CALL | 160.00 | | $75.00 / 24 | $79.40 / 24 | 0 | 0 | 79.306540% | 0.998892 | 0.010283 | 0.000001 | 0.000000 | 0.083253 |
| AMT20May22P155.00 | PUT | 155.00 | $0.05 | | $0.40 / 62 | 0 | 5 | 95.374428% | -0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
| AMT20May22C155.00 | CALL | 155.00 | | $80.20 / 24 | $83.40 / 24 | 0 | 0 | 84.249275% | 0.998892 | 0.010394 | 0.000001 | 0.000000 | 0.080651 |
| AMT20May22P150.00 | PUT | 150.00 | $0.05 | | $0.05 / 4 | 0 | 96 | 77.417082% | -0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
| AMT20May22C150.00 | CALL | 150.00 | | $84.80 / 24 | $89.00 / 24 | 0 | 0 | 95.808625% | 0.998892 | 0.010504 | 0.000001 | 0.000000 | 0.078049 |
| AMT20May22C145.00 | CALL | 145.00 | | $89.70 / 24 | $93.80 / 24 | 0 | 0 | 92.359954% | 0.998892 | 0.010615 | 0.000001 | 0.000000 | 0.075448 |
| AMT20May22P145.00 | PUT | 145.00 | | | $0.40 / 51 | 0 | 0 | 108.396405% | -0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
| AMT20May22C140.00 | CALL | 140.00 | | $95.30 / 24 | $98.20 / 24 | 0 | 0 | 92.813975% | 0.998892 | 0.010726 | 0.000001 | 0.000000 | 0.072846 |
| AMT20May22P140.00 | PUT | 140.00 | | | $0.40 / 59 | 0 | 0 | 115.213654% | -0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
| AMT20May22C135.00 | CALL | 135.00 | | $99.50 / 20 | $104.00 / 24 | 0 | 0 | 99.263388% | 0.998892 | 0.010836 | 0.000001 | 0.000000 | 0.070244 |
| AMT20May22P135.00 | PUT | 135.00 | | | $0.40 / 34 | 0 | 0 | 122.254494% | -0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
| AMT20May22P130.00 | PUT | 130.00 | | | $0.40 / 62 | 0 | 0 | 129.543968% | -0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
| AMT20May22C130.00 | CALL | 130.00 | | $105.10 / 24 | $108.50 / 24 | 0 | 0 | 105.672433% | 0.998892 | 0.010947 | 0.000001 | 0.000000 | 0.067643 |
| AMT20May22P125.00 | PUT | 125.00 | | | $0.40 / 75 | 0 | 0 | 137.104480% | -0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
| AMT20May22C125.00 | CALL | 125.00 | | $109.50 / 25 | $113.40 / 24 | 0 | 0 | 123.161399% | 0.998892 | 0.011058 | 0.000001 | 0.000000 | 0.065041 |
| AMT20May22P120.00 | PUT | 120.00 | | | $0.10 / 1 | 0 | 0 | 120.613347% | -0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
| AMT20May22C120.00 | CALL | 120.00 | | $115.10 / 24 | $118.20 / 24 | 0 | 0 | 119.275739% | 0.998892 | 0.011168 | 0.000001 | 0.000000 | 0.062439 |