AMT Option Chain
End of day data from May 19, 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 |
AMT20May22P230.00 | PUT | 230.00 | $0.85 | $0.50 / 22 | $1.05 / 20 | 225 | 2,668 | 31.697852% | -0.207778 | -0.344641 | 0.059784 | 0.049571 | -0.002693 |
AMT20May22C240.00 | CALL | 240.00 | $0.20 | $0.05 / 54 | $0.20 / 25 | 13 | 482 | 23.684161% | 0.103202 | -0.214202 | 0.037485 | 0.031082 | 0.001310 |
AMT20May22P200.00 | PUT | 200.00 | $0.05 | | $0.05 / 3 | 11 | 226 | 90.912906% | -0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
AMT20May22C230.00 | CALL | 230.00 | $4.00 | $3.40 / 24 | $5.30 / 10 | 10 | 209 | 26.945822% | 0.792096 | -0.336418 | 0.059784 | 0.049571 | 0.009909 |
AMT20May22C250.00 | CALL | 250.00 | $0.05 | | $0.35 / 346 | 6 | 740 | 61.691674% | 0.000565 | -0.002377 | 0.000415 | 0.000344 | 0.000007 |
AMT20May22P240.00 | PUT | 240.00 | $5.67 | $6.20 / 25 | $7.70 / 31 | 6 | 720 | 40.840842% | -0.896671 | -0.222141 | 0.037485 | 0.031082 | -0.011840 |
AMT20May22P220.00 | PUT | 220.00 | $0.05 | | $0.05 / 1 | 5 | 1,147 | 40.145778% | -0.001423 | -0.005580 | 0.000971 | 0.000805 | -0.000018 |
AMT20May22P190.00 | PUT | 190.00 | $0.15 | | $0.10 / 3 | 3 | 64 | 127.955178% | -0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
AMT20May22P270.00 | PUT | 270.00 | $36.40 | $34.90 / 24 | $37.70 / 24 | 2 | 19 | 93.691951% | -0.999874 | -0.007085 | 0.000001 | 0.000000 | -0.014794 |
AMT20May22C260.00 | CALL | 260.00 | $0.05 | | $0.05 / 36 | 2 | 1,545 | 63.857358% | 0.000001 | -0.000001 | 0.000001 | 0.000000 | 0.000000 |
AMT20May22P250.00 | PUT | 250.00 | $16.10 | $15.30 / 47 | $17.40 / 33 | 2 | 436 | 52.917818% | -0.999309 | -0.010031 | 0.000415 | 0.000344 | -0.013691 |
AMT20May22C300.00 | CALL | 300.00 | $0.05 | | $0.30 / 47 | 1 | 28 | 170.222033% | 0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
AMT20May22C290.00 | CALL | 290.00 | $0.25 | | $0.15 / 310 | 1 | 444 | 135.741895% | 0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
AMT20May22C280.00 | CALL | 280.00 | $0.05 | | $0.05 / 25 | 1 | 577 | 100.921160% | 0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
AMT20May22C210.00 | CALL | 210.00 | $24.56 | $22.50 / 24 | $24.50 / 24 | 1 | 3 | 91.833012% | 0.999874 | 0.008791 | 0.000001 | 0.000000 | 0.011506 |
AMT20May22C360.00 | CALL | 360.00 | $0.01 | | $0.05 / 1 | 0 | 323 | 216.360753% | 0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
AMT20May22P360.00 | PUT | 360.00 | | $124.60 / 24 | $128.30 / 24 | 0 | 0 | 264.855718% | -0.999874 | -0.004526 | 0.000001 | 0.000000 | -0.019725 |
AMT20May22P350.00 | PUT | 350.00 | | $114.50 / 25 | $118.50 / 24 | 0 | 0 | 256.314338% | -0.999874 | -0.004810 | 0.000001 | 0.000000 | -0.019177 |
AMT20May22C350.00 | CALL | 350.00 | $0.05 | | $0.35 / 55 | 0 | 8 | 259.052239% | 0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
AMT20May22P340.00 | PUT | 340.00 | | $104.50 / 25 | $108.50 / 24 | 0 | 0 | 240.928372% | -0.999874 | -0.005095 | 0.000001 | 0.000000 | -0.018629 |
AMT20May22C340.00 | CALL | 340.00 | $0.05 | | $0.35 / 39 | 0 | 3 | 243.612348% | 0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
AMT20May22P330.00 | PUT | 330.00 | $88.50 | $94.50 / 25 | $98.40 / 24 | 0 | 0 | 219.405498% | -0.999874 | -0.005379 | 0.000001 | 0.000000 | -0.018081 |
AMT20May22C330.00 | CALL | 330.00 | $0.05 | | $0.35 / 66 | 0 | 2 | 227.514539% | 0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
AMT20May22C320.00 | CALL | 320.00 | $0.01 | | $0.05 / 1 | 0 | 29 | 163.663246% | 0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
AMT20May22P320.00 | PUT | 320.00 | | $85.00 / 24 | $88.10 / 24 | 0 | 0 | 212.869225% | -0.999874 | -0.005663 | 0.000001 | 0.000000 | -0.017533 |
AMT20May22P310.00 | PUT | 310.00 | | $75.20 / 24 | $78.00 / 24 | 0 | 0 | 199.152128% | -0.999874 | -0.005948 | 0.000001 | 0.000000 | -0.016985 |
AMT20May22C310.00 | CALL | 310.00 | $0.05 | | $0.35 / 65 | 0 | 20 | 193.065566% | 0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
AMT20May22P300.00 | PUT | 300.00 | | $64.70 / 24 | $68.20 / 24 | 0 | 0 | 167.657647% | -0.999874 | -0.006232 | 0.000001 | 0.000000 | -0.016437 |
AMT20May22P290.00 | PUT | 290.00 | $33.25 | $54.90 / 24 | $58.10 / 24 | 0 | 0 | 152.800463% | -0.999874 | -0.006517 | 0.000001 | 0.000000 | -0.015890 |
AMT20May22P280.00 | PUT | 280.00 | $49.21 | $44.80 / 24 | $48.10 / 24 | 0 | 0 | 128.424216% | -0.999874 | -0.006801 | 0.000001 | 0.000000 | -0.015342 |
AMT20May22C270.00 | CALL | 270.00 | $0.05 | | $0.05 / 1 | 0 | 1,511 | 83.007951% | 0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
AMT20May22P260.00 | PUT | 260.00 | $29.55 | $25.10 / 31 | $27.90 / 41 | 0 | 161 | 86.523591% | -0.999874 | -0.007370 | 0.000001 | 0.000000 | -0.014246 |
AMT20May22C220.00 | CALL | 220.00 | $11.60 | $12.50 / 24 | $14.40 / 4 | 0 | 21 | 56.446257% | 0.998451 | 0.002927 | 0.000971 | 0.000805 | 0.012036 |
AMT20May22P210.00 | PUT | 210.00 | $0.15 | | $0.50 / 116 | 0 | 425 | 98.385715% | -0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
AMT20May22C200.00 | CALL | 200.00 | $64.75 | $32.30 / 24 | $35.00 / 24 | 0 | 0 | 124.871296% | 0.999874 | 0.009076 | 0.000001 | 0.000000 | 0.010958 |
AMT20May22P195.00 | PUT | 195.00 | $0.70 | | $0.05 / 1 | 0 | 535 | 103.835449% | -0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
AMT20May22C195.00 | CALL | 195.00 | | $37.10 / 24 | $40.30 / 24 | 0 | 0 | 144.837161% | 0.999874 | 0.009218 | 0.000001 | 0.000000 | 0.010684 |
AMT20May22C190.00 | CALL | 190.00 | $74.67 | $41.80 / 24 | $45.10 / 24 | 0 | 0 | 140.340702% | 0.999874 | 0.009360 | 0.000001 | 0.000000 | 0.010410 |
AMT20May22C185.00 | CALL | 185.00 | $73.90 | $46.90 / 24 | $50.20 / 24 | 0 | 1 | 166.664071% | 0.999874 | 0.009502 | 0.000001 | 0.000000 | 0.010136 |
AMT20May22P185.00 | PUT | 185.00 | $0.15 | | $0.05 / 4 | 0 | 142 | 130.274595% | -0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
AMT20May22P180.00 | PUT | 180.00 | $0.05 | | $0.05 / 1 | 0 | 111 | 143.858895% | -0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
AMT20May22C180.00 | CALL | 180.00 | | $52.20 / 24 | $55.10 / 24 | 0 | 0 | 192.717122% | 0.999874 | 0.009645 | 0.000001 | 0.000000 | 0.009862 |
AMT20May22P175.00 | PUT | 175.00 | $0.02 | | $0.05 / 1 | 0 | 27 | 157.728771% | -0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
AMT20May22C175.00 | CALL | 175.00 | | $57.30 / 24 | $59.90 / 24 | 0 | 0 | 205.567415% | 0.999874 | 0.009787 | 0.000001 | 0.000000 | 0.009588 |
AMT20May22P170.00 | PUT | 170.00 | $0.05 | | $0.20 / 1 | 0 | 17 | 205.773034% | -0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
AMT20May22C170.00 | CALL | 170.00 | | $62.20 / 24 | $65.10 / 24 | 0 | 0 | 228.377239% | 0.999874 | 0.009929 | 0.000001 | 0.000000 | 0.009315 |
AMT20May22P165.00 | PUT | 165.00 | $0.05 | | $0.20 / 1 | 0 | 40 | 222.608031% | -0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
AMT20May22C165.00 | CALL | 165.00 | | $67.00 / 24 | $70.10 / 24 | 0 | 0 | 235.426556% | 0.999874 | 0.010071 | 0.000001 | 0.000000 | 0.009041 |
AMT20May22P160.00 | PUT | 160.00 | $0.05 | | $0.50 / 3 | 0 | 2 | 277.347656% | -0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
AMT20May22C160.00 | CALL | 160.00 | | $71.70 / 24 | $75.40 / 24 | 0 | 0 | 253.607491% | 0.999874 | 0.010213 | 0.000001 | 0.000000 | 0.008767 |
AMT20May22P155.00 | PUT | 155.00 | $0.05 | | $0.50 / 3 | 0 | 5 | 297.244524% | -0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
AMT20May22C155.00 | CALL | 155.00 | | $76.60 / 24 | $80.50 / 35 | 0 | 0 | 272.268292% | 0.999874 | 0.010355 | 0.000001 | 0.000000 | 0.008493 |
AMT20May22P150.00 | PUT | 150.00 | $0.05 | | $0.05 / 3 | 0 | 96 | 232.385335% | -0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
AMT20May22C150.00 | CALL | 150.00 | | $81.90 / 24 | $85.30 / 24 | 0 | 0 | 298.484479% | 0.999874 | 0.010498 | 0.000001 | 0.000000 | 0.008219 |
AMT20May22C145.00 | CALL | 145.00 | | $86.60 / 24 | $90.50 / 27 | 0 | 0 | 311.205082% | 0.999874 | 0.010640 | 0.000001 | 0.000000 | 0.007945 |
AMT20May22P145.00 | PUT | 145.00 | | | $0.40 / 21 | 0 | 0 | 326.568050% | -0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
AMT20May22C140.00 | CALL | 140.00 | | $91.60 / 24 | $95.50 / 27 | 0 | 0 | 331.587065% | 0.999874 | 0.010782 | 0.000001 | 0.000000 | 0.007671 |
AMT20May22P140.00 | PUT | 140.00 | | | $0.40 / 21 | 0 | 0 | 347.637754% | -0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
AMT20May22C135.00 | CALL | 135.00 | | $96.80 / 24 | $100.30 / 24 | 0 | 0 | 352.641323% | 0.999874 | 0.010924 | 0.000001 | 0.000000 | 0.007397 |
AMT20May22P135.00 | PUT | 135.00 | | | $0.40 / 21 | 0 | 0 | 369.404883% | -0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
AMT20May22C130.00 | CALL | 130.00 | | $101.90 / 24 | $105.30 / 24 | 0 | 0 | 383.070344% | 0.999874 | 0.011066 | 0.000001 | 0.000000 | 0.007123 |
AMT20May22P130.00 | PUT | 130.00 | | | $0.40 / 21 | 0 | 0 | 391.932581% | -0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
AMT20May22P125.00 | PUT | 125.00 | | | $0.40 / 21 | 0 | 0 | 415.293002% | -0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
AMT20May22C125.00 | CALL | 125.00 | | $106.70 / 24 | $110.40 / 24 | 0 | 0 | 397.040688% | 0.999874 | 0.011209 | 0.000001 | 0.000000 | 0.006849 |
AMT20May22C120.00 | CALL | 120.00 | | $111.80 / 24 | $115.40 / 24 | 0 | 0 | 430.045828% | 0.999874 | 0.011351 | 0.000001 | 0.000000 | 0.006575 |
AMT20May22P120.00 | PUT | 120.00 | | | $0.40 / 21 | 0 | 0 | 439.562618% | -0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |