AMT Option Chain

End of day data from May 18, 2022 for AMT options expired on May 20, 2022.

  1. NYSE
  2. >
  3. AMT
  4. >
  5. Option Chain
|USD |AMT: $255.59 | |Download CSV
SymbolTypeStrikeLastBid / SizeAsk / SizeVolumeOIIVDeltaThetaGammaVegaRho
AMT20May22C240.00CALL240.00$0.25$0.10 / 92$0.30 / 140672838.350344%0.015421-0.0369080.0067670.0079890.000285
AMT20May22C260.00CALL260.00$0.05$0.05 / 422611,77864.304990%0.0000010.0000000.0000010.0000000.000000
AMT20May22P230.00PUT230.00$2.50$2.35 / 1$3.00 / 11582,67636.290199%-0.681189-0.3465220.0622850.073530-0.013048
AMT20May22P240.00PUT240.00$9.66$8.60 / 28$10.00 / 104773930.465311%-0.984387-0.0449840.0067670.007989-0.019439
AMT20May22P220.00PUT220.00$0.33$0.20 / 29$0.45 / 32431,14129.333106%-0.098285-0.1663210.0302390.035698-0.001858
AMT20May22P250.00PUT250.00$20.07$18.40 / 25$19.90 / 413445347.299752%-0.999729-0.0081100.0000550.000065-0.020545
AMT20May22C250.00CALL250.00$0.10$0.05 / 23177047.847701%0.000079-0.0003030.0000550.0000650.000001
AMT20May22C230.00CALL230.00$2.84$3.30 / 23$3.90 / 12421258.892726%0.318619-0.3381780.0622850.0735300.005855
AMT20May22P180.00PUT180.00$0.05$0.20 / 1644112128.488526%-0.0000010.0000000.0000010.0000000.000000
AMT20May22P175.00PUT175.00$0.02$0.05 / 1430117.654629%-0.0000010.0000000.0000010.0000000.000000
AMT20May22P270.00PUT270.00$38.55$38.30 / 24$40.80 / 2433390.996616%-0.999808-0.0072700.0000010.000000-0.022190
AMT20May22P260.00PUT260.00$29.55$27.90 / 24$30.20 / 51316172.734858%-0.999808-0.0075390.0000010.000000-0.021368
AMT20May22P210.00PUT210.00$0.15$0.20 / 31242551.891371%-0.000856-0.0027960.0005100.000602-0.000016
AMT20May22P360.00PUT360.00$128.00 / 24$131.20 / 2400222.739606%-0.999808-0.0048540.0000010.000000-0.029587
AMT20May22C360.00CALL360.00$0.01$0.05 / 10323187.448470%0.0000010.0000000.0000010.0000000.000000
AMT20May22P350.00PUT350.00$117.20 / 24$121.50 / 2500162.637827%-0.999808-0.0051220.0000010.000000-0.028765
AMT20May22C350.00CALL350.00$0.05$0.35 / 3308224.777415%0.0000010.0000000.0000010.0000000.000000
AMT20May22C340.00CALL340.00$0.05$0.35 / 3603212.274628%0.0000010.0000000.0000010.0000000.000000
AMT20May22P340.00PUT340.00$107.70 / 24$111.30 / 2400186.844628%-0.999808-0.0053910.0000010.000000-0.027943
AMT20May22C330.00CALL330.00$0.05$0.35 / 3402199.249611%0.0000010.0000000.0000010.0000000.000000
AMT20May22P330.00PUT330.00$88.50$97.80 / 24$101.50 / 3500190.224688%-0.999808-0.0056590.0000010.000000-0.027121
AMT20May22C320.00CALL320.00$0.01$0.05 / 1029144.701833%0.0000010.0000000.0000010.0000000.000000
AMT20May22P320.00PUT320.00$87.90 / 24$91.00 / 2400154.787854%-0.999808-0.0059280.0000010.000000-0.026299
AMT20May22C310.00CALL310.00$0.05$0.35 / 36020171.415645%0.0000010.0000000.0000010.0000000.000000
AMT20May22P310.00PUT310.00$78.00 / 31$80.80 / 2400133.171666%-0.999808-0.0061960.0000010.000000-0.025477
AMT20May22P300.00PUT300.00$67.80 / 24$71.20 / 2400134.207281%-0.999808-0.0064650.0000010.000000-0.024656
AMT20May22C300.00CALL300.00$0.01$0.75 / 57028179.019960%0.0000010.0000000.0000010.0000000.000000
AMT20May22P290.00PUT290.00$33.25$58.20 / 24$61.30 / 2400137.778712%-0.999808-0.0067330.0000010.000000-0.023834
AMT20May22C290.00CALL290.00$0.05$0.25 / 2660444133.313705%0.0000010.0000000.0000010.0000000.000000
AMT20May22P280.00PUT280.00$49.21$48.20 / 24$50.70 / 240198.817685%-0.999808-0.0070020.0000010.000000-0.023012
AMT20May22C280.00CALL280.00$0.05$0.05 / 26057794.005478%0.0000010.0000000.0000010.0000000.000000
AMT20May22C270.00CALL270.00$0.05$0.05 / 1001,51179.614344%0.0000010.0000000.0000010.0000000.000000
AMT20May22C220.00CALL220.00$11.60$10.00 / 25$12.20 / 1102185.415640%0.901523-0.1577080.0302390.0356980.016223
AMT20May22C210.00CALL210.00$21.20$19.80 / 24$22.20 / 403128.664947%0.9989520.0060850.0005100.0006020.017243
AMT20May22C200.00CALL200.00$64.75$28.90 / 36$32.20 / 2400162.344350%0.9998080.0091480.0000010.0000000.016437
AMT20May22P200.00PUT200.00$0.20$0.05 / 1022662.342577%-0.000001-0.0000010.0000010.0000000.000000
AMT20May22P195.00PUT195.00$0.70$0.35 / 58053599.418905%-0.0000010.0000000.0000010.0000000.000000
AMT20May22C195.00CALL195.00$33.50 / 35$37.90 / 2400185.578467%0.9998080.0092840.0000010.0000000.016026
AMT20May22C190.00CALL190.00$74.67$38.90 / 24$42.80 / 2400209.167920%0.9998080.0094180.0000010.0000000.015615
AMT20May22P190.00PUT190.00$0.45$0.75 / 36064132.533171%-0.0000010.0000000.0000010.0000000.000000
AMT20May22C185.00CALL185.00$73.90$43.90 / 24$47.90 / 2401231.013362%0.9998080.0095520.0000010.0000000.015204
AMT20May22P185.00PUT185.00$0.15$0.05 / 1014294.991586%-0.0000010.0000000.0000010.0000000.000000
AMT20May22C180.00CALL180.00$49.40 / 24$51.80 / 2400244.983910%0.9998080.0096860.0000010.0000000.014793
AMT20May22C175.00CALL175.00$53.70 / 24$57.80 / 2400269.647396%0.9998080.0098210.0000010.0000000.014382
AMT20May22P170.00PUT170.00$0.05$0.20 / 14017155.393793%-0.0000010.0000000.0000010.0000000.000000
AMT20May22C170.00CALL170.00$59.00 / 24$62.60 / 2400292.401578%0.9998080.0099550.0000010.0000000.013971
AMT20May22P165.00PUT165.00$0.05$0.20 / 14040169.277007%-0.0000010.0000000.0000010.0000000.000000
AMT20May22C165.00CALL165.00$63.70 / 24$67.90 / 3200314.333732%0.9998080.0100890.0000010.0000000.013561
AMT20May22P160.00PUT160.00$0.05$0.35 / 2902200.151400%-0.0000010.0000000.0000010.0000000.000000
AMT20May22C160.00CALL160.00$69.00 / 24$72.60 / 2400336.736444%0.9998080.0102230.0000010.0000000.013150
AMT20May22C155.00CALL155.00$73.50 / 27$77.80 / 2400355.176969%0.9998080.0103570.0000010.0000000.012739
AMT20May22P155.00PUT155.00$0.05$0.35 / 3005215.776125%-0.0000010.0000000.0000010.0000000.000000
AMT20May22C150.00CALL150.00$78.50 / 35$82.80 / 2400378.500409%0.9998080.0104920.0000010.0000000.012328
AMT20May22P150.00PUT150.00$0.05$0.05 / 3096179.065563%-0.0000010.0000000.0000010.0000000.000000
AMT20May22P145.00PUT145.00$0.35 / 3200248.342066%-0.0000010.0000000.0000010.0000000.000000
AMT20May22C145.00CALL145.00$83.70 / 24$87.80 / 2400405.766583%0.9998080.0106260.0000010.0000000.011917
AMT20May22C140.00CALL140.00$88.90 / 24$92.70 / 2400432.319719%0.9998080.0107600.0000010.0000000.011506
AMT20May22P140.00PUT140.00$0.35 / 3700265.363947%-0.0000010.0000000.0000010.0000000.000000
AMT20May22P135.00PUT135.00$0.35 / 2700282.940336%-0.0000010.0000000.0000010.0000000.000000
AMT20May22C135.00CALL135.00$93.80 / 24$97.80 / 2400458.054590%0.9998080.0108940.0000010.0000000.011095
AMT20May22P130.00PUT130.00$0.35 / 2500301.123117%-0.0000010.0000000.0000010.0000000.000000
AMT20May22C130.00CALL130.00$98.50 / 26$102.80 / 2400479.089712%0.9998080.0110290.0000010.0000000.010684
AMT20May22C125.00CALL125.00$103.50 / 25$107.80 / 2400506.457136%0.9998080.0111630.0000010.0000000.010273
AMT20May22P125.00PUT125.00$0.35 / 3400319.970138%-0.0000010.0000000.0000010.0000000.000000
AMT20May22P120.00PUT120.00$0.35 / 3400339.542247%-0.0000010.0000000.0000010.0000000.000000
AMT20May22C120.00CALL120.00$109.20 / 24$112.40 / 2400540.995308%0.9998080.0112970.0000010.0000000.009862