AMT Option Chain

End of day data from May 9, 2022 for AMT options expired on May 20, 2022.

  1. NYSE
  2. >
  3. AMT
  4. >
  5. Option Chain
|USD |AMT: $249.07 | |Download CSV
SymbolTypeStrikeLastBid / SizeAsk / SizeVolumeOIIVDeltaThetaGammaVegaRho
AMT20May22C260.00CALL260.00$0.33$0.20 / 2$0.25 / 681771,96538.801291%0.004687-0.0063540.0012140.0056590.000347
AMT20May22P185.00PUT185.00$0.10$0.05 / 32$0.30 / 30826057.813594%-0.000008-0.0000160.0000030.000015-0.000001
AMT20May22C240.00CALL240.00$3.00$2.30 / 42$2.90 / 387936740.508193%0.165819-0.1151660.0221400.1032150.012146
AMT20May22P220.00PUT220.00$2.65$2.35 / 40$3.00 / 37721,03037.023225%-0.212029-0.1375970.0257660.120121-0.016394
AMT20May22P230.00PUT230.00$5.50$5.30 / 42$6.30 / 20622,71130.376926%-0.541404-0.1904190.0352560.164364-0.042429
AMT20May22C250.00CALL250.00$0.79$0.55 / 25$0.95 / 504575638.064556%0.035875-0.0366200.0070110.0326860.002645
AMT20May22C280.00CALL280.00$0.10$0.05 / 114$0.15 / 533570750.012201%0.000020-0.0000410.0000080.0000360.000002
AMT20May22P250.00PUT250.00$19.88$18.60 / 62$20.60 / 1243150132.304311%-0.963394-0.0449600.0070110.032686-0.079525
AMT20May22P240.00PUT240.00$11.40$10.80 / 35$12.20 / 303082913.199263%-0.833450-0.1237290.0221400.103215-0.066737
AMT20May22P270.00PUT270.00$34.45$38.40 / 24$40.40 / 62110149.674578%-0.998887-0.0085390.0001230.000574-0.088715
AMT20May22P180.00PUT180.00$0.05$0.30 / 341110170.066832%-0.000001-0.0000010.0000010.0000010.000000
AMT20May22C230.00CALL230.00$6.85$6.50 / 40$7.30 / 1098545.899672%0.457865-0.1816330.0352560.1643640.033167
AMT20May22C270.00CALL270.00$0.12$0.05 / 1$0.15 / 171,53142.286092%0.000382-0.0006460.0001230.0005740.000028
AMT20May22P210.00PUT210.00$0.89$1.10 / 32$1.40 / 112536343.495072%-0.040484-0.0411200.0077370.036071-0.003105
AMT20May22C300.00CALL300.00$0.05$0.30 / 5643174.955429%0.0000010.0000000.0000010.0000000.000000
AMT20May22C290.00CALL290.00$0.05$0.05 / 1$0.10 / 1243555.252408%0.000001-0.0000020.0000010.0000020.000000
AMT20May22C220.00CALL220.00$13.83$13.30 / 30$14.40 / 1021255.156240%0.787241-0.1285880.0257660.1201210.055915
AMT20May22P200.00PUT200.00$0.25$0.40 / 33$0.65 / 3527548.403295%-0.003100-0.0044420.0008380.003906-0.000237
AMT20May22P260.00PUT260.00$20.58$28.10 / 30$30.50 / 9135737.517796%-0.994582-0.0144700.0012140.005659-0.085110
AMT20May22P195.00PUT195.00$0.35$0.20 / 80$0.50 / 11313451.206762%-0.000573-0.0009500.0001790.000836-0.000044
AMT20May22P360.00PUT360.00$127.50 / 31$131.40 / 800119.071985%-0.999269-0.0058840.0000010.000000-0.118324
AMT20May22C360.00CALL360.00$0.05$0.25 / 260152111.729220%0.0000010.0000000.0000010.0000000.000000
AMT20May22C350.00CALL350.00$0.05$0.25 / 4808105.908379%0.0000010.0000000.0000010.0000000.000000
AMT20May22P350.00PUT350.00$117.50 / 24$121.50 / 1000114.636403%-0.999269-0.0061070.0000010.000000-0.115038
AMT20May22C340.00CALL340.00$0.05$0.35 / 4302104.782936%0.0000010.0000000.0000010.0000000.000000
AMT20May22P340.00PUT340.00$107.90 / 24$111.50 / 1000114.266746%-0.999269-0.0063300.0000010.000000-0.111751
AMT20May22C330.00CALL330.00$0.05$0.35 / 240298.259618%0.0000010.0000000.0000010.0000000.000000
AMT20May22P330.00PUT330.00$88.50$97.80 / 31$101.50 / 1000102.750265%-0.999269-0.0065540.0000010.000000-0.108464
AMT20May22C320.00CALL320.00$0.35 / 490091.444533%0.0000010.0000000.0000010.0000000.000000
AMT20May22P320.00PUT320.00$87.90 / 25$91.50 / 100093.940287%-0.999269-0.0067770.0000010.000000-0.105177
AMT20May22C310.00CALL310.00$0.05$0.25 / 2602080.095534%0.0000010.0000000.0000010.0000000.000000
AMT20May22P310.00PUT310.00$77.90 / 24$80.90 / 40083.182278%-0.999269-0.0070000.0000010.000000-0.101891
AMT20May22P300.00PUT300.00$67.00 / 24$71.50 / 100069.823455%-0.999269-0.0072230.0000010.000000-0.098604
AMT20May22P290.00PUT290.00$33.25$57.90 / 24$61.50 / 100071.491594%-0.999268-0.0074480.0000010.000002-0.095317
AMT20May22P280.00PUT280.00$35.23$47.90 / 30$51.00 / 40760.141526%-0.999249-0.0077110.0000080.000036-0.092029
AMT20May22C210.00CALL210.00$31.00$21.20 / 71$23.20 / 660465.744134%0.958785-0.0318880.0077370.0360710.065918
AMT20May22C200.00CALL200.00$64.75$30.40 / 41$32.70 / 200080.195715%0.9961690.0050140.0008380.0039060.065499
AMT20May22C195.00CALL195.00$35.20 / 24$37.60 / 20088.443277%0.9986960.0086170.0001790.0008360.064049
AMT20May22C190.00CALL190.00$74.67$40.20 / 28$42.40 / 50097.064000%0.9991910.0095310.0000280.0001310.062443
AMT20May22P190.00PUT190.00$0.20$0.15 / 20$0.40 / 14005455.554654%-0.000078-0.0001480.0000280.000131-0.000006
AMT20May22C185.00CALL185.00$73.90$45.10 / 24$47.30 / 501105.599883%0.9992610.0097740.0000030.0000150.060805
AMT20May22C180.00CALL180.00$49.20 / 9$52.80 / 500112.740114%0.9992690.0099010.0000010.0000010.059162
AMT20May22P175.00PUT175.00$0.02$0.35 / 3202979.109787%-0.0000010.0000000.0000010.0000000.000000
AMT20May22C175.00CALL175.00$54.80 / 24$58.50 / 1000131.405224%0.9992690.0100140.0000010.0000000.057519
AMT20May22P170.00PUT170.00$0.05$0.20 / 401778.991514%-0.0000010.0000000.0000010.0000000.000000
AMT20May22C170.00CALL170.00$59.30 / 24$62.70 / 500132.511447%0.9992690.0101250.0000010.0000000.055875
AMT20May22P165.00PUT165.00$0.05$0.25 / 2004088.871410%-0.0000010.0000000.0000010.0000000.000000
AMT20May22C165.00CALL165.00$64.20 / 24$68.50 / 1000148.073779%0.9992690.0102370.0000010.0000000.054232
AMT20May22C160.00CALL160.00$69.10 / 33$73.40 / 400157.146219%0.9992690.0103490.0000010.0000000.052589
AMT20May22P160.00PUT160.00$0.05$0.95 / 6202121.955401%-0.0000010.0000000.0000010.0000000.000000
AMT20May22C155.00CALL155.00$74.00 / 24$78.30 / 100166.298046%0.9992690.0104600.0000010.0000000.050945
AMT20May22P155.00PUT155.00$0.05$0.95 / 5505130.950245%-0.0000010.0000000.0000010.0000000.000000
AMT20May22C150.00CALL150.00$79.80 / 24$82.60 / 400178.231165%0.9992690.0105720.0000010.0000000.049302
AMT20May22P150.00PUT150.00$0.05$0.05 / 309690.624466%-0.0000010.0000000.0000010.0000000.000000
AMT20May22C145.00CALL145.00$84.40 / 24$88.20 / 300191.465370%0.9992690.0106830.0000010.0000000.047658
AMT20May22P145.00PUT145.00$0.35 / 3900125.476936%-0.0000010.0000000.0000010.0000000.000000
AMT20May22C140.00CALL140.00$89.10 / 24$92.80 / 400196.429125%0.9992690.0107950.0000010.0000000.046015
AMT20May22P140.00PUT140.00$0.35 / 4300133.976251%-0.0000010.0000000.0000010.0000000.000000
AMT20May22P135.00PUT135.00$0.35 / 3900142.752308%-0.0000010.0000000.0000010.0000000.000000
AMT20May22C135.00CALL135.00$94.10 / 24$97.60 / 400206.196379%0.9992690.0109070.0000010.0000000.044372
AMT20May22P130.00PUT130.00$0.35 / 4300151.833819%-0.0000010.0000000.0000010.0000000.000000
AMT20May22C130.00CALL130.00$99.40 / 24$103.50 / 1000231.225261%0.9992690.0110180.0000010.0000000.042728
AMT20May22C125.00CALL125.00$104.30 / 24$108.50 / 1000243.408257%0.9992690.0111300.0000010.0000000.041085
AMT20May22P125.00PUT125.00$0.35 / 4200161.246746%-0.0000010.0000000.0000010.0000000.000000
AMT20May22P120.00PUT120.00$0.25 / 4500162.903845%-0.0000010.0000000.0000010.0000000.000000
AMT20May22C120.00CALL120.00$109.10 / 24$113.40 / 100253.741429%0.9992690.0112410.0000010.0000000.039441