AMT Option Chain
End of day data from May 5, 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 | $1.10 | $1.10 / 33 | $1.50 / 113 | 155 | 904 | 40.131214% | -0.047964 | -0.043386 | 0.007236 | 0.050468 | -0.005204 |
| AMT20May22C240.00 | CALL | 240.00 | $7.70 | $6.90 / 31 | $7.60 / 10 | 59 | 338 | 32.152561% | 0.554777 | -0.164988 | 0.028633 | 0.199711 | 0.056021 |
| AMT20May22P230.00 | PUT | 230.00 | $2.77 | $2.50 / 10 | $2.90 / 1 | 35 | 2,697 | 35.587667% | -0.187841 | -0.117659 | 0.019540 | 0.136286 | -0.020539 |
| AMT20May22C250.00 | CALL | 250.00 | $2.60 | $2.45 / 69 | $3.10 / 31 | 31 | 805 | 29.732597% | 0.281858 | -0.142858 | 0.024485 | 0.170778 | 0.028831 |
| AMT20May22C260.00 | CALL | 260.00 | $0.86 | $0.75 / 1 | $0.95 / 10 | 29 | 1,716 | 29.216318% | 0.103002 | -0.076303 | 0.013005 | 0.090705 | 0.010622 |
| AMT20May22C270.00 | CALL | 270.00 | $0.21 | $0.20 / 9 | $0.35 / 105 | 15 | 1,498 | 30.684381% | 0.027046 | -0.026643 | 0.004527 | 0.031577 | 0.002804 |
| AMT20May22P240.00 | PUT | 240.00 | $5.30 | $5.30 / 24 | $6.00 / 94 | 11 | 829 | 31.748670% | -0.444247 | -0.173843 | 0.028633 | 0.199711 | -0.049143 |
| AMT20May22P210.00 | PUT | 210.00 | $0.50 | $0.60 / 16 | $0.80 / 163 | 5 | 357 | 45.884503% | -0.006563 | -0.007987 | 0.001335 | 0.009313 | -0.000708 |
| AMT20May22C280.00 | CALL | 280.00 | $0.12 | $0.10 / 4 | $0.15 / 1 | 3 | 712 | 33.897812% | 0.005180 | -0.006382 | 0.001082 | 0.007550 | 0.000539 |
| AMT20May22P250.00 | PUT | 250.00 | $10.21 | $10.30 / 41 | $11.60 / 125 | 2 | 501 | 27.995036% | -0.717165 | -0.151468 | 0.024485 | 0.170778 | -0.080715 |
| AMT20May22P200.00 | PUT | 200.00 | $0.40 | $0.20 / 199 | $0.40 / 51 | 2 | 66 | 49.252360% | -0.000426 | -0.000663 | 0.000111 | 0.000775 | -0.000046 |
| AMT20May22C290.00 | CALL | 290.00 | $0.08 | | $0.25 / 102 | 1 | 436 | 45.092335% | 0.000740 | -0.001093 | 0.000185 | 0.001291 | 0.000077 |
| AMT20May22P260.00 | PUT | 260.00 | $17.97 | $18.30 / 31 | $20.40 / 293 | 1 | 358 | 29.473850% | -0.896022 | -0.084667 | 0.013005 | 0.090705 | -0.103306 |
| AMT20May22P150.00 | PUT | 150.00 | $0.05 | | $0.05 / 3 | 1 | 96 | 87.341615% | 0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
| AMT20May22C360.00 | CALL | 360.00 | $0.05 | | $0.25 / 131 | 0 | 152 | 86.170374% | 0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
| AMT20May22P360.00 | PUT | 360.00 | | $117.40 / 24 | $120.10 / 24 | 0 | 0 | 89.014395% | -0.999024 | -0.005914 | 0.000001 | 0.000000 | -0.157746 |
| AMT20May22P350.00 | PUT | 350.00 | | $106.20 / 24 | $110.50 / 24 | 0 | 0 | 50.912128% | -0.999024 | -0.006159 | 0.000001 | 0.000000 | -0.153364 |
| AMT20May22C350.00 | CALL | 350.00 | $0.05 | | $0.35 / 97 | 0 | 8 | 85.073859% | 0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
| AMT20May22C340.00 | CALL | 340.00 | $0.05 | | $0.40 / 79 | 0 | 2 | 81.212362% | 0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
| AMT20May22P340.00 | PUT | 340.00 | | $97.20 / 24 | $100.40 / 24 | 0 | 0 | 79.817168% | -0.999024 | -0.006404 | 0.000001 | 0.000000 | -0.148983 |
| AMT20May22C330.00 | CALL | 330.00 | $0.05 | | $0.40 / 95 | 0 | 2 | 75.372039% | 0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
| AMT20May22P330.00 | PUT | 330.00 | $88.50 | $87.40 / 24 | $90.10 / 24 | 0 | 0 | 72.213288% | -0.999024 | -0.006649 | 0.000001 | 0.000000 | -0.144601 |
| AMT20May22C320.00 | CALL | 320.00 | | | $0.40 / 72 | 0 | 0 | 69.259980% | 0.000001 | -0.000001 | 0.000001 | 0.000001 | 0.000000 |
| AMT20May22P320.00 | PUT | 320.00 | | $77.30 / 24 | $80.20 / 24 | 0 | 0 | 66.151496% | -0.999023 | -0.006895 | 0.000001 | 0.000001 | -0.140219 |
| AMT20May22C310.00 | CALL | 310.00 | $0.05 | | $0.20 / 44 | 0 | 20 | 56.370884% | 0.000007 | -0.000013 | 0.000002 | 0.000016 | 0.000001 |
| AMT20May22P310.00 | PUT | 310.00 | | $67.40 / 24 | $70.20 / 24 | 0 | 0 | 61.336476% | -0.999017 | -0.007153 | 0.000002 | 0.000016 | -0.135836 |
| AMT20May22C300.00 | CALL | 300.00 | $0.09 | | $0.20 / 45 | 0 | 31 | 50.115290% | 0.000081 | -0.000139 | 0.000023 | 0.000164 | 0.000008 |
| AMT20May22P300.00 | PUT | 300.00 | | $57.60 / 10 | $60.10 / 24 | 0 | 0 | 55.875154% | -0.998943 | -0.007523 | 0.000023 | 0.000164 | -0.131447 |
| AMT20May22P290.00 | PUT | 290.00 | $33.25 | $47.40 / 24 | $50.00 / 24 | 0 | 0 | 44.725735% | -0.998284 | -0.008722 | 0.000185 | 0.001291 | -0.126996 |
| AMT20May22P280.00 | PUT | 280.00 | $35.23 | $37.00 / 24 | $39.90 / 24 | 0 | 7 | 32.810965% | -0.993843 | -0.014256 | 0.001082 | 0.007550 | -0.122153 |
| AMT20May22P270.00 | PUT | 270.00 | $29.15 | $28.00 / 7 | $29.80 / 24 | 0 | 101 | 33.557773% | -0.971978 | -0.034763 | 0.004527 | 0.031577 | -0.115506 |
| AMT20May22C230.00 | CALL | 230.00 | $16.90 | $13.40 / 24 | $15.10 / 10 | 0 | 88 | 35.812503% | 0.811183 | -0.108559 | 0.019540 | 0.136286 | 0.080244 |
| AMT20May22C220.00 | CALL | 220.00 | $21.47 | $22.00 / 41 | $23.70 / 5 | 0 | 12 | 40.511256% | 0.951060 | -0.034041 | 0.007236 | 0.050468 | 0.091197 |
| AMT20May22C210.00 | CALL | 210.00 | $31.00 | $31.40 / 27 | $33.30 / 46 | 0 | 4 | 47.986422% | 0.992461 | 0.001604 | 0.001335 | 0.009313 | 0.091310 |
| AMT20May22C200.00 | CALL | 200.00 | $64.75 | $41.00 / 24 | $43.00 / 24 | 0 | 0 | 54.167369% | 0.998598 | 0.009172 | 0.000111 | 0.000775 | 0.087591 |
| AMT20May22C195.00 | CALL | 195.00 | | $45.90 / 24 | $47.80 / 24 | 0 | 0 | 56.255086% | 0.998945 | 0.009821 | 0.000023 | 0.000160 | 0.085437 |
| AMT20May22P195.00 | PUT | 195.00 | $0.65 | $0.10 / 213 | $0.35 / 266 | 0 | 34 | 52.195123% | -0.000079 | -0.000137 | 0.000023 | 0.000160 | -0.000008 |
| AMT20May22C190.00 | CALL | 190.00 | $74.67 | $50.60 / 24 | $52.80 / 24 | 0 | 0 | 56.600706% | 0.999012 | 0.010058 | 0.000004 | 0.000026 | 0.083254 |
| AMT20May22P190.00 | PUT | 190.00 | $0.20 | | $0.30 / 189 | 0 | 54 | 60.365086% | -0.000011 | -0.000022 | 0.000004 | 0.000026 | -0.000001 |
| AMT20May22C185.00 | CALL | 185.00 | $73.90 | $55.30 / 26 | $57.80 / 31 | 0 | 1 | 51.934396% | 0.999022 | 0.010200 | 0.000001 | 0.000003 | 0.081064 |
| AMT20May22P185.00 | PUT | 185.00 | $0.11 | | $0.40 / 64 | 0 | 60 | 69.379868% | -0.000001 | -0.000003 | 0.000001 | 0.000003 | 0.000000 |
| AMT20May22P180.00 | PUT | 180.00 | $0.15 | | $0.25 / 91 | 0 | 101 | 69.797026% | -0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
| AMT20May22C180.00 | CALL | 180.00 | | $60.00 / 24 | $63.00 / 24 | 0 | 0 | 45.319113% | 0.999024 | 0.010325 | 0.000001 | 0.000000 | 0.078873 |
| AMT20May22P175.00 | PUT | 175.00 | $0.02 | | $0.35 / 65 | 0 | 29 | 79.740060% | -0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
| AMT20May22C175.00 | CALL | 175.00 | | $65.10 / 24 | $67.70 / 24 | 0 | 0 | 75.163717% | 0.999024 | 0.010448 | 0.000001 | 0.000000 | 0.076682 |
| AMT20May22P170.00 | PUT | 170.00 | $0.05 | | $0.40 / 104 | 0 | 17 | 87.818895% | -0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
| AMT20May22C170.00 | CALL | 170.00 | | $69.60 / 24 | $73.10 / 24 | 0 | 0 | 75.389172% | 0.999024 | 0.010571 | 0.000001 | 0.000000 | 0.074491 |
| AMT20May22P165.00 | PUT | 165.00 | $0.05 | | $0.30 / 55 | 0 | 40 | 90.004013% | -0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
| AMT20May22C165.00 | CALL | 165.00 | | $75.10 / 24 | $77.70 / 24 | 0 | 0 | 87.319890% | 0.999024 | 0.010693 | 0.000001 | 0.000000 | 0.072300 |
| AMT20May22P160.00 | PUT | 160.00 | $0.05 | | $0.40 / 94 | 0 | 2 | 100.832631% | -0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
| AMT20May22C160.00 | CALL | 160.00 | | $79.90 / 24 | $83.20 / 1 | 0 | 0 | 78.455149% | 0.999024 | 0.010816 | 0.000001 | 0.000000 | 0.070109 |
| AMT20May22P155.00 | PUT | 155.00 | $0.05 | | $0.40 / 80 | 0 | 5 | 107.595746% | -0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
| AMT20May22C155.00 | CALL | 155.00 | | $85.10 / 24 | $88.10 / 24 | 0 | 0 | 90.164334% | 0.999024 | 0.010938 | 0.000001 | 0.000000 | 0.067919 |
| AMT20May22C150.00 | CALL | 150.00 | | $89.90 / 24 | $93.20 / 21 | 0 | 0 | 90.216977% | 0.999024 | 0.011061 | 0.000001 | 0.000000 | 0.065728 |
| AMT20May22C145.00 | CALL | 145.00 | | $95.00 / 24 | $97.90 / 24 | 0 | 0 | 116.724256% | 0.999024 | 0.011183 | 0.000001 | 0.000000 | 0.063537 |
| AMT20May22P145.00 | PUT | 145.00 | | | $0.35 / 53 | 0 | 0 | 119.225829% | -0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
| AMT20May22C140.00 | CALL | 140.00 | | $99.50 / 25 | $103.90 / 24 | 0 | 0 | 118.366083% | 0.999024 | 0.011306 | 0.000001 | 0.000000 | 0.061346 |
| AMT20May22P140.00 | PUT | 140.00 | | | $0.40 / 66 | 0 | 0 | 129.117351% | -0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
| AMT20May22P135.00 | PUT | 135.00 | | | $0.40 / 56 | 0 | 0 | 136.761200% | -0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
| AMT20May22C135.00 | CALL | 135.00 | | $104.50 / 25 | $108.70 / 24 | 0 | 0 | 116.307313% | 0.999024 | 0.011429 | 0.000001 | 0.000000 | 0.059155 |
| AMT20May22P130.00 | PUT | 130.00 | | | $0.30 / 32 | 0 | 0 | 138.632268% | -0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
| AMT20May22C130.00 | CALL | 130.00 | | $109.50 / 25 | $113.90 / 21 | 0 | 0 | 133.150338% | 0.999024 | 0.011551 | 0.000001 | 0.000000 | 0.056964 |
| AMT20May22P125.00 | PUT | 125.00 | | | $0.40 / 53 | 0 | 0 | 152.891834% | -0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
| AMT20May22C125.00 | CALL | 125.00 | | $114.50 / 25 | $118.70 / 24 | 0 | 0 | 130.853085% | 0.999024 | 0.011674 | 0.000001 | 0.000000 | 0.054773 |
| AMT20May22P120.00 | PUT | 120.00 | | | $0.05 / 1 | 0 | 0 | 124.681789% | -0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
| AMT20May22C120.00 | CALL | 120.00 | | $119.90 / 24 | $122.90 / 24 | 0 | 0 | 152.142047% | 0.999024 | 0.011796 | 0.000001 | 0.000000 | 0.052582 |