AMT Option Chain

End of day data from May 3, 2022 for AMT options expired on May 20, 2022.

  1. NYSE
  2. >
  3. AMT
  4. >
  5. Option Chain
|USD |AMT: $278.45 | |Download CSV
SymbolTypeStrikeLastBid / SizeAsk / SizeVolumeOIIVDeltaThetaGammaVegaRho
AMT20May22C250.00CALL250.00$2.80$2.70 / 4$3.00 / 117369329.123268%0.283813-0.1342630.0232400.1814300.032537
AMT20May22C360.00CALL360.00$0.05$0.15 / 1581421076.315332%0.0000010.0000000.0000010.0000000.000000
AMT20May22C270.00CALL270.00$0.25$0.20 / 4$0.40 / 2541171,58929.797238%0.032487-0.0290920.0049870.0389300.003776
AMT20May22P240.00PUT240.00$6.55$5.80 / 56$6.50 / 254278631.369317%-0.457568-0.1647170.0271980.212329-0.057037
AMT20May22C260.00CALL260.00$0.85$0.75 / 26$0.95 / 32351,72828.021997%0.111102-0.0755390.0129930.1014360.012842
AMT20May22P190.00PUT190.00$0.20$0.10 / 185$0.40 / 252233154.888143%-0.000035-0.0000600.0000100.000080-0.000004
AMT20May22C240.00CALL240.00$6.91$7.00 / 29$7.60 / 312235731.649008%0.541334-0.1550350.0271980.2123290.061274
AMT20May22P250.00PUT250.00$11.20$11.40 / 46$12.10 / 211150129.092815%-0.715089-0.1437370.0232400.181430-0.090704
AMT20May22P230.00PUT230.00$2.80$2.70 / 34$3.40 / 63112,69434.968134%-0.208742-0.1181670.0197000.153797-0.025709
AMT20May22C220.00CALL220.00$21.47$21.70 / 24$23.10 / 3181337.503613%0.937919-0.0393000.0082780.0646240.101003
AMT20May22C230.00CALL230.00$13.63$13.80 / 10$15.00 / 2268736.476547%0.790159-0.1082750.0197000.1537970.087673
AMT20May22C280.00CALL280.00$0.15$0.10 / 1$0.20 / 24573533.194176%0.007192-0.0080070.0013700.0106920.000839
AMT20May22P270.00PUT270.00$33.90$28.60 / 8$30.50 / 34510735.152701%-0.966415-0.0381460.0049870.038930-0.129325
AMT20May22P210.00PUT210.00$0.80$0.65 / 31$0.85 / 76537043.553913%-0.010260-0.0111280.0018700.014601-0.001246
AMT20May22C290.00CALL290.00$0.10$0.40 / 152143546.490596%0.001229-0.0016340.0002790.0021790.000144
AMT20May22P260.00PUT260.00$19.55$19.40 / 3$20.40 / 29136129.373274%-0.887800-0.0848030.0129930.101436-0.115329
AMT20May22P220.00PUT220.00$1.53$1.20 / 79$1.55 / 22190538.018404%-0.060983-0.0494020.0082780.064624-0.007449
AMT20May22C210.00CALL210.00$31.00$30.90 / 25$32.30 / 21340.073132%0.988642-0.0008170.0018700.0146010.102276
AMT20May22P360.00PUT360.00$118.10 / 25$120.60 / 240089.883017%-0.998902-0.0071690.0000010.000000-0.177467
AMT20May22C350.00CALL350.00$0.05$0.40 / 670882.184428%0.0000010.0000000.0000010.0000000.000000
AMT20May22P350.00PUT350.00$107.70 / 27$110.70 / 240079.921269%-0.998902-0.0073780.0000010.000000-0.172538
AMT20May22C340.00CALL340.00$0.05$0.40 / 870276.913318%0.0000010.0000000.0000010.0000000.000000
AMT20May22P340.00PUT340.00$98.10 / 24$100.90 / 240082.824885%-0.998902-0.0075880.0000010.000000-0.167608
AMT20May22C330.00CALL330.00$0.05$0.40 / 1070271.411046%0.0000010.0000000.0000010.0000000.000000
AMT20May22P330.00PUT330.00$88.50$88.10 / 24$90.80 / 240075.839066%-0.998902-0.0077980.0000010.000000-0.162678
AMT20May22C320.00CALL320.00$0.40 / 460065.654423%0.000002-0.0000030.0000010.0000040.000000
AMT20May22P320.00PUT320.00$78.10 / 24$80.50 / 240066.201139%-0.998900-0.0080100.0000010.000004-0.157749
AMT20May22C310.00CALL310.00$0.40 / 550059.606575%0.000018-0.0000310.0000050.0000420.000002
AMT20May22P310.00PUT310.00$67.30 / 28$70.90 / 240054.118073%-0.998884-0.0082480.0000050.000042-0.152817
AMT20May22P300.00PUT300.00$57.90 / 24$60.70 / 240053.539907%-0.998736-0.0086810.0000440.000340-0.147870
AMT20May22C300.00CALL300.00$0.09$0.40 / 12103153.238673%0.000165-0.0002550.0000440.0003400.000019
AMT20May22P290.00PUT290.00$33.25$48.00 / 24$50.90 / 290949.546812%-0.997673-0.0102690.0002790.002179-0.142816
AMT20May22P280.00PUT280.00$35.23$38.10 / 24$40.50 / 240739.407080%-0.991710-0.0168520.0013700.010692-0.137191
AMT20May22P200.00PUT200.00$0.45$0.30 / 13$0.60 / 29006549.697362%-0.000891-0.0012340.0002080.001622-0.000108
AMT20May22C200.00CALL200.00$64.75$39.90 / 28$42.30 / 240032.573857%0.9980110.0092870.0002080.0016220.098485
AMT20May22C195.00CALL195.00$44.90 / 24$47.00 / 80033.702312%0.9987050.0103210.0000510.0004010.096104
AMT20May22P195.00PUT195.00$0.65$0.20 / 17$0.50 / 27603452.700406%-0.000197-0.0003050.0000510.000401-0.000024
AMT20May22C190.00CALL190.00$74.67$50.10 / 24$51.90 / 20045.085816%0.9988660.0106700.0000100.0000800.093659
AMT20May22C185.00CALL185.00$73.90$54.80 / 24$57.50 / 240151.164905%0.9988970.0108260.0000020.0000120.091198
AMT20May22P185.00PUT185.00$0.11$0.05 / 23$0.45 / 10606060.135076%-0.000005-0.0000090.0000020.000012-0.000001
AMT20May22P180.00PUT180.00$0.15$0.05 / 17$0.45 / 201010165.478010%-0.000001-0.0000010.0000010.0000020.000000
AMT20May22C180.00CALL180.00$59.60 / 24$62.70 / 240056.027634%0.9989010.0109390.0000010.0000020.088734
AMT20May22P175.00PUT175.00$0.02$0.15 / 102965.838062%-0.0000010.0000000.0000010.0000000.000000
AMT20May22C175.00CALL175.00$64.40 / 24$66.90 / 240049.924976%0.9989020.0110450.0000010.0000000.086269
AMT20May22P170.00PUT170.00$0.05$0.40 / 880782.459851%-0.0000010.0000000.0000010.0000000.000000
AMT20May22C170.00CALL170.00$69.30 / 27$72.20 / 240063.711495%0.9989020.0111490.0000010.0000000.083804
AMT20May22P165.00PUT165.00$0.30$0.40 / 720588.520420%-0.0000010.0000000.0000010.0000000.000000
AMT20May22C165.00CALL165.00$74.50 / 24$77.10 / 240059.740133%0.9989020.0112540.0000010.0000000.081339
AMT20May22P160.00PUT160.00$0.05$0.40 / 690294.734102%-0.0000010.0000000.0000010.0000000.000000
AMT20May22C160.00CALL160.00$79.50 / 24$82.10 / 240083.019718%0.9989020.0113590.0000010.0000000.078874
AMT20May22P155.00PUT155.00$0.05$0.40 / 8005101.114782%-0.0000010.0000000.0000010.0000000.000000
AMT20May22C155.00CALL155.00$84.30 / 24$87.00 / 240093.679367%0.9989020.0114640.0000010.0000000.076410
AMT20May22P150.00PUT150.00$0.05$0.05 / 409682.080100%-0.0000010.0000000.0000010.0000000.000000
AMT20May22C150.00CALL150.00$89.30 / 24$92.30 / 240096.968054%0.9989020.0115680.0000010.0000000.073945
AMT20May22C145.00CALL145.00$94.30 / 24$97.00 / 2400106.508351%0.9989020.0116730.0000010.0000000.071480
AMT20May22P145.00PUT145.00$0.40 / 4900114.438904%0.0000010.0000000.0000010.0000000.000000
AMT20May22C140.00CALL140.00$99.70 / 24$103.00 / 2400116.080357%0.9989020.0117780.0000010.0000000.069015
AMT20May22P140.00PUT140.00$0.40 / 5900121.414571%-0.0000010.0000000.0000010.0000000.000000
AMT20May22C135.00CALL135.00$104.50 / 26$107.10 / 2400114.381852%0.9989020.0118830.0000010.0000000.066550
AMT20May22P135.00PUT135.00$0.40 / 5400128.625119%-0.0000010.0000000.0000010.0000000.000000
AMT20May22C130.00CALL130.00$109.50 / 24$112.00 / 2400116.430879%0.9989020.0119870.0000010.0000000.064085
AMT20May22P130.00PUT130.00$0.40 / 5500136.093063%-0.0000010.0000000.0000010.0000000.000000
AMT20May22P125.00PUT125.00$0.40 / 5700143.836276%-0.0000010.0000000.0000010.0000000.000000
AMT20May22C125.00CALL125.00$114.20 / 24$117.00 / 2400131.131944%0.9989020.0120920.0000010.0000000.061621
AMT20May22C120.00CALL120.00$119.40 / 24$122.50 / 2400112.669821%0.9989020.0121970.0000010.0000000.059156
AMT20May22P120.00PUT120.00$0.05 / 100117.294563%-0.0000010.0000000.0000010.0000000.000000