AMT Option Chain

End of day data from May 4, 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
AMT20May22P240.00PUT240.00$3.60$3.50 / 21$4.00 / 326879528.826852%-0.344609-0.1593560.0255460.194943-0.040991
AMT20May22C250.00CALL250.00$3.70$3.60 / 7$4.10 / 346680427.774551%0.383014-0.1576580.0264720.2020110.042044
AMT20May22C260.00CALL260.00$1.15$0.95 / 90$1.20 / 41401,72325.857742%0.167176-0.1043240.0173700.1325520.018529
AMT20May22P165.00PUT165.00$0.05$0.35 / 9940592.382464%-0.0000010.0000000.0000010.0000000.000000
AMT20May22C240.00CALL240.00$7.10$9.30 / 11$9.90 / 333736231.806075%0.654336-0.1491610.0255460.1949430.070750
AMT20May22P220.00PUT220.00$0.90$0.60 / 31$0.80 / 413490436.494842%-0.029937-0.0290750.0047140.035971-0.003502
AMT20May22C280.00CALL280.00$0.10$0.05 / 116$0.15 / 22973028.944050%0.012954-0.0140070.0023160.0176740.001451
AMT20May22P230.00PUT230.00$1.70$1.40 / 33$1.75 / 31272,69532.140047%-0.130374-0.0910830.0147080.112238-0.015353
AMT20May22P210.00PUT210.00$0.70$0.25 / 31$0.70 / 3342137044.275316%-0.003746-0.0047710.0007750.005917-0.000436
AMT20May22C310.00CALL310.00$0.05$0.35 / 8020056.469332%0.000037-0.0000660.0000110.0000830.000004
AMT20May22C270.00CALL270.00$0.35$0.20 / 4$0.40 / 41141,50726.823396%0.053902-0.0458290.0075980.0579770.006012
AMT20May22P250.00PUT250.00$9.13$7.70 / 31$8.40 / 311050725.118638%-0.615931-0.1676430.0264720.202011-0.074353
AMT20May22P170.00PUT170.00$0.05$0.40 / 2910788.187507%-0.0000010.0000000.0000010.0000000.000000
AMT20May22P260.00PUT260.00$17.13$14.80 / 21$15.90 / 31336021.858066%-0.831769-0.1141000.0173700.132552-0.102524
AMT20May22P270.00PUT270.00$29.15$24.00 / 2$25.20 / 24110224.253830%-0.945043-0.0553950.0075980.057977-0.119697
AMT20May22C230.00CALL230.00$16.90$16.70 / 53$17.80 / 2118935.160959%0.868571-0.0806790.0147080.1122380.091732
AMT20May22P200.00PUT200.00$0.45$0.05 / 106$0.55 / 20116550.903997%-0.000228-0.0003650.0000590.000454-0.000026
AMT20May22C360.00CALL360.00$0.05$0.10 / 1015271.893967%0.0000010.0000000.0000010.0000000.000000
AMT20May22P360.00PUT360.00$112.90 / 24$115.80 / 240091.119310%-0.998945-0.0076810.0000010.000000-0.167612
AMT20May22C350.00CALL350.00$0.05$0.40 / 500881.147605%0.0000010.0000000.0000010.0000000.000000
AMT20May22P350.00PUT350.00$102.30 / 24$106.30 / 240064.418442%-0.998945-0.0078900.0000010.000000-0.162956
AMT20May22C340.00CALL340.00$0.05$0.40 / 330275.693390%0.0000010.0000000.0000010.0000000.000000
AMT20May22P340.00PUT340.00$93.30 / 4$95.40 / 240066.457477%-0.998945-0.0081000.0000010.000000-0.158300
AMT20May22C330.00CALL330.00$0.05$0.40 / 330269.994474%0.000001-0.0000010.0000010.0000010.000000
AMT20May22P330.00PUT330.00$88.50$82.90 / 24$85.90 / 240044.664038%-0.998945-0.0083100.0000010.000001-0.153644
AMT20May22C320.00CALL320.00$0.35 / 320062.644553%0.000003-0.0000070.0000010.0000080.000000
AMT20May22P320.00PUT320.00$72.90 / 24$75.70 / 240069.564980%-0.998942-0.0085250.0000010.000008-0.148988
AMT20May22P310.00PUT310.00$63.00 / 24$65.80 / 240031.024433%-0.998908-0.0087940.0000110.000083-0.144328
AMT20May22C300.00CALL300.00$0.09$0.40 / 4003151.132301%0.000333-0.0005140.0000850.0006460.000038
AMT20May22P300.00PUT300.00$53.10 / 24$55.80 / 240037.487957%-0.998612-0.0094510.0000850.000646-0.139639
AMT20May22P290.00PUT290.00$33.25$43.00 / 24$45.60 / 240044.747308%-0.996584-0.0122460.0005120.003904-0.134755
AMT20May22C290.00CALL290.00$0.10$0.20 / 21043639.149735%0.002362-0.0030990.0005120.0039040.000265
AMT20May22P280.00PUT280.00$35.23$33.70 / 8$35.10 / 240725.770131%-0.985991-0.0233630.0023160.017674-0.128913
AMT20May22C220.00CALL220.00$21.47$25.70 / 25$27.00 / 1201241.101535%0.969008-0.0184610.0047140.0359710.098928
AMT20May22C210.00CALL210.00$31.00$35.30 / 24$36.90 / 240450.369421%0.9951990.0060530.0007750.0059170.097337
AMT20May22C200.00CALL200.00$64.75$44.90 / 24$46.70 / 240057.055400%0.9987170.0106670.0000590.0004540.093091
AMT20May22P195.00PUT195.00$0.65$0.50 / 2903461.622860%-0.000041-0.0000730.0000120.000091-0.000005
AMT20May22C195.00CALL195.00$49.80 / 24$51.90 / 240063.952172%0.9989040.0110640.0000120.0000910.090785
AMT20May22C190.00CALL190.00$74.67$53.60 / 24$57.60 / 270063.414442%0.9989390.0112310.0000020.0000140.088461
AMT20May22P190.00PUT190.00$0.20$0.50 / 3305467.395690%-0.000006-0.0000120.0000020.000014-0.000001
AMT20May22C185.00CALL185.00$73.90$59.90 / 24$61.80 / 240176.002983%0.9989440.0113460.0000010.0000020.086134
AMT20May22P185.00PUT185.00$0.11$0.45 / 2906071.883413%-0.000001-0.0000010.0000010.0000020.000000
AMT20May22P180.00PUT180.00$0.15$0.45 / 29010177.777856%-0.0000010.0000000.0000010.0000000.000000
AMT20May22C180.00CALL180.00$63.50 / 21$67.40 / 240068.762343%0.9989450.0114520.0000010.0000000.083806
AMT20May22P175.00PUT175.00$0.02$0.15 / 902970.778866%-0.0000010.0000000.0000010.0000000.000000
AMT20May22C175.00CALL175.00$69.50 / 24$72.30 / 240089.834953%0.9989450.0115570.0000010.0000000.081478
AMT20May22C170.00CALL170.00$74.50 / 24$77.20 / 240094.992472%0.9989450.0116610.0000010.0000000.079150
AMT20May22C165.00CALL165.00$79.00 / 24$81.70 / 20078.900157%0.9989450.0117660.0000010.0000000.076822
AMT20May22P160.00PUT160.00$0.05$0.40 / 2902100.754566%-0.0000010.0000000.0000010.0000000.000000
AMT20May22C160.00CALL160.00$84.70 / 24$87.10 / 2400109.949830%0.9989450.0118710.0000010.0000000.074494
AMT20May22P155.00PUT155.00$0.05$0.40 / 3405107.289126%-0.0000010.0000000.0000010.0000000.000000
AMT20May22C155.00CALL155.00$88.70 / 24$93.30 / 2400120.020017%0.9989450.0119760.0000010.0000000.072166
AMT20May22P150.00PUT150.00$0.05$0.05 / 409687.103936%0.0000010.0000000.0000010.0000000.000000
AMT20May22C150.00CALL150.00$94.40 / 24$96.90 / 2400114.921269%0.9989450.0120800.0000010.0000000.069838
AMT20May22C145.00CALL145.00$98.70 / 24$102.30 / 2400114.165383%0.9989450.0121850.0000010.0000000.067510
AMT20May22P145.00PUT145.00$0.40 / 3200120.943291%-0.0000010.0000000.0000010.0000000.000000
AMT20May22C140.00CALL140.00$104.50 / 24$107.30 / 2400139.522102%0.9989450.0122900.0000010.0000000.065182
AMT20May22P140.00PUT140.00$0.40 / 3200128.095617%-0.0000010.0000000.0000010.0000000.000000
AMT20May22C135.00CALL135.00$109.40 / 24$112.40 / 2400147.528884%0.9989450.0123950.0000010.0000000.062854
AMT20May22P135.00PUT135.00$0.40 / 2000135.490023%-0.0000010.0000000.0000010.0000000.000000
AMT20May22P130.00PUT130.00$0.40 / 2000143.149726%-0.0000010.0000000.0000010.0000000.000000
AMT20May22C130.00CALL130.00$114.20 / 24$116.80 / 2400135.700175%0.9989450.0124990.0000010.0000000.060526
AMT20May22P125.00PUT125.00$0.40 / 3600151.096851%-0.0000010.0000000.0000010.0000000.000000
AMT20May22C125.00CALL125.00$119.30 / 24$122.10 / 2400155.362294%0.9989450.0126040.0000010.0000000.058198
AMT20May22P120.00PUT120.00$0.05 / 100123.250136%-0.0000010.0000000.0000010.0000000.000000
AMT20May22C120.00CALL120.00$124.50 / 24$126.80 / 2400161.172320%0.9989450.0127090.0000010.0000000.055871