AMT Option Chain

End of day data from June 28, 2022 for AMT options expiring on July 15, 2022.

  1. NYSE
  2. >
  3. AMT
  4. >
  5. Option Chain
|USD |AMT: $250.00 | |Latest Data |Download CSV
SymbolTypeStrikeLastBid / SizeAsk / SizeVolumeOIIVDeltaThetaGammaVegaRho
AMT15Jul22C280.00CALL280.00$0.40$0.30 / 10$0.60 / 61498,05329.801619%0.090705-0.0857080.0086060.0916050.010918
AMT15Jul22P250.00PUT250.00$5.40$5.00 / 30$5.50 / 304482328.986384%-0.430887-0.2081930.0206910.220251-0.056793
AMT15Jul22C260.00CALL260.00$3.60$3.50 / 30$3.90 / 24382,05629.891329%0.363091-0.1961340.0197610.2103470.043005
AMT15Jul22C270.00CALL270.00$1.20$1.15 / 4$1.50 / 42371,99029.159384%0.196996-0.1453670.0146150.1555650.023552
AMT15Jul22P260.00PUT260.00$10.10$10.20 / 10$10.80 / 241585426.759589%-0.635867-0.1993720.0197610.210347-0.085113
AMT15Jul22P240.00PUT240.00$2.50$2.25 / 60$2.65 / 21457332.159756%-0.236606-0.1632270.0162490.172961-0.030825
AMT15Jul22P220.00PUT220.00$0.58$0.50 / 6$0.65 / 481,50340.526769%-0.030371-0.0363220.0036220.038555-0.003897
AMT15Jul22C250.00CALL250.00$8.43$8.20 / 30$8.80 / 2441,65032.153637%0.568071-0.2045170.0206910.2202510.066397
AMT15Jul22C290.00CALL290.00$0.20$0.10 / 4$0.30 / 9431,40032.312907%0.035654-0.0412030.0041340.0440030.004313
AMT15Jul22C240.00CALL240.00$15.47$15.10 / 30$16.00 / 11257935.365735%0.762352-0.1591130.0162490.1729610.087438
AMT15Jul22P230.00PUT230.00$1.10$1.05 / 30$1.35 / 401287836.486977%-0.099627-0.0925370.0092210.098157-0.012867
AMT15Jul22C300.00CALL300.00$0.05$0.20 / 2211,36638.734018%0.012073-0.0165000.0016550.0176120.001466
AMT15Jul22P270.00PUT270.00$17.50$17.70 / 10$18.70 / 24115524.660729%-0.801963-0.1481680.0146150.155565-0.109494
AMT15Jul22P210.00PUT210.00$0.15$0.15 / 397$0.40 / 387156344.547074%-0.006305-0.0093830.0009360.009965-0.000805
AMT15Jul22P200.00PUT200.00$0.15$0.20 / 36144551.680761%-0.000833-0.0015030.0001500.001597-0.000106
AMT15Jul22C400.00CALL400.00$0.05$0.05 / 901,18175.664247%0.0000010.0000000.0000010.0000000.000000
AMT15Jul22P400.00PUT400.00$157.70$145.50 / 20$148.60 / 240098.517933%-0.9989580.0028860.0000010.000000-0.197105
AMT15Jul22P390.00PUT390.00$131.12$135.90 / 24$138.60 / 240093.794793%-0.9989580.0024480.0000010.000000-0.192177
AMT15Jul22C390.00CALL390.00$0.10$0.30 / 560488.877660%0.0000010.0000000.0000010.0000000.000000
AMT15Jul22P380.00PUT380.00$125.20 / 25$128.80 / 240088.921293%-0.9989580.0020110.0000010.000000-0.187250
AMT15Jul22C380.00CALL380.00$0.40 / 580087.998258%0.0000010.0000000.0000010.0000000.000000
AMT15Jul22C370.00CALL370.00$0.05 / 10064.280030%0.000001-0.0000010.0000010.0000010.000000
AMT15Jul22P370.00PUT370.00$115.70 / 20$118.90 / 240085.335829%-0.9989580.0015730.0000010.000001-0.182322
AMT15Jul22C360.00CALL360.00$0.35 / 310076.742012%0.000001-0.0000040.0000010.0000040.000000
AMT15Jul22P360.00PUT360.00$105.20 / 24$108.90 / 240078.689240%-0.9989570.0011320.0000010.000004-0.177394
AMT15Jul22C350.00CALL350.00$0.47$0.15 / 370163.666431%0.000008-0.0000200.0000020.0000210.000001
AMT15Jul22P350.00PUT350.00$96.00 / 24$98.00 / 240064.127592%-0.9989500.0006790.0000020.000021-0.172466
AMT15Jul22C340.00CALL340.00$0.05$0.20 / 51017861.156986%0.000044-0.0000960.0000100.0001030.000005
AMT15Jul22P340.00PUT340.00$85.90 / 24$88.20 / 240058.855854%-0.9989140.0001650.0000100.000103-0.167534
AMT15Jul22C330.00CALL330.00$0.05$0.40 / 75010762.201880%0.000213-0.0004230.0000420.0004510.000026
AMT15Jul22P330.00PUT330.00$75.80 / 26$78.30 / 240059.097209%-0.998745-0.0005990.0000420.000451-0.162585
AMT15Jul22C320.00CALL320.00$0.21$0.40 / 330356.322486%0.000923-0.0016450.0001650.0017550.000113
AMT15Jul22P320.00PUT320.00$48.10$65.90 / 24$68.30 / 240051.638411%-0.998035-0.0022590.0001650.001755-0.157571
AMT15Jul22C310.00CALL310.00$0.13$0.40 / 10501,05550.127462%0.003559-0.0056090.0005620.0059840.000433
AMT15Jul22P310.00PUT310.00$55.90 / 24$58.60 / 240049.471484%-0.995400-0.0066600.0005620.005984-0.152323
AMT15Jul22P300.00PUT300.00$69.00$46.00 / 25$48.20 / 240033.369594%-0.986885-0.0179890.0016550.017612-0.146363
AMT15Jul22P290.00PUT290.00$47.17$35.80 / 25$38.10 / 2401527.188002%-0.963305-0.0431290.0041340.044003-0.138588
AMT15Jul22P280.00PUT280.00$21.22$26.00 / 24$28.00 / 1303726.382531%-0.908253-0.0880710.0086060.091605-0.127056
AMT15Jul22C230.00CALL230.00$32.16$23.80 / 30$24.80 / 3006541.237787%0.899331-0.0879860.0092210.0981570.100469
AMT15Jul22C220.00CALL220.00$32.00$33.10 / 12$34.30 / 1101,13848.165344%0.968587-0.0313340.0036220.0385550.104511
AMT15Jul22C210.00CALL210.00$32.80$43.00 / 2$44.90 / 2408363.262123%0.992654-0.0039570.0009360.0099650.102675
AMT15Jul22C200.00CALL200.00$59.20$52.50 / 24$54.50 / 240169.480685%0.9981250.0043600.0001500.0015970.098447
AMT15Jul22C195.00CALL195.00$36.00$57.60 / 4$59.60 / 240077.200325%0.9987090.0055900.0000490.0005230.096057
AMT15Jul22P195.00PUT195.00$0.07$0.05 / 1$0.40 / 80018157.536207%-0.000250-0.0004920.0000490.000523-0.000032
AMT15Jul22P190.00PUT190.00$0.05$0.05 / 1$0.25 / 5107958.925034%-0.000065-0.0001390.0000140.000148-0.000008
AMT15Jul22C190.00CALL190.00$62.10 / 28$64.60 / 240078.985670%0.9988930.0061620.0000140.0001480.093617
AMT15Jul22P185.00PUT185.00$0.50$0.40 / 87014474.085817%-0.000014-0.0000340.0000030.000036-0.000002
AMT15Jul22C185.00CALL185.00$79.65$67.20 / 24$69.80 / 240288.060947%0.9989440.0064860.0000030.0000360.091159
AMT15Jul22P180.00PUT180.00$0.20$0.40 / 3808379.660748%-0.000003-0.0000070.0000010.0000070.000000
AMT15Jul22C180.00CALL180.00$61.90$71.70 / 24$74.70 / 240088.040981%0.9989560.0067310.0000010.0000070.088697
AMT15Jul22C175.00CALL175.00$77.00 / 24$79.70 / 240097.852124%0.9989580.0069560.0000010.0000010.086233
AMT15Jul22P175.00PUT175.00$0.50$0.40 / 440985.358190%-0.000001-0.0000010.0000010.0000010.000000
AMT15Jul22C170.00CALL170.00$82.00 / 24$84.60 / 2400103.233803%0.9989580.0071760.0000010.0000000.083770
AMT15Jul22P170.00PUT170.00$0.07$0.40 / 10702291.189502%-0.0000010.0000000.0000010.0000000.000000
AMT15Jul22C165.00CALL165.00$78.00$87.20 / 24$89.60 / 2400112.392543%0.9989580.0073940.0000010.0000000.081306
AMT15Jul22P165.00PUT165.00$2.29$0.40 / 440697.168642%-0.0000010.0000000.0000010.0000000.000000
AMT15Jul22C160.00CALL160.00$83.00$91.80 / 24$94.80 / 2400116.800095%0.9989580.0076130.0000010.0000000.078842
AMT15Jul22P160.00PUT160.00$0.95$0.40 / 97028103.301836%-0.0000010.0000000.0000010.0000000.000000
AMT15Jul22C155.00CALL155.00$97.10 / 24$99.90 / 2400129.093509%0.9989580.0078320.0000010.0000000.076378
AMT15Jul22P155.00PUT155.00$0.05$0.35 / 9101107.366529%-0.0000010.0000000.0000010.0000000.000000
AMT15Jul22C150.00CALL150.00$113.00$101.50 / 24$105.30 / 2400133.962447%0.9989580.0080510.0000010.0000000.073914
AMT15Jul22P150.00PUT150.00$0.24$0.35 / 6109113.748420%-0.0000010.0000000.0000010.0000000.000000
AMT15Jul22C145.00CALL145.00$106.60 / 24$110.00 / 2400138.669580%0.9989580.0082690.0000010.0000000.071451
AMT15Jul22P145.00PUT145.00$0.10$0.05 / 409294.350365%-0.0000010.0000000.0000010.0000000.000000
AMT15Jul22C140.00CALL140.00$111.60 / 24$114.90 / 2400144.828701%0.9989580.0084880.0000010.0000000.068987
AMT15Jul22P140.00PUT140.00$0.05$0.05 / 407299.866850%-0.0000010.0000000.0000010.0000000.000000
AMT15Jul22C135.00CALL135.00$116.50 / 24$119.90 / 2400151.062599%0.9989580.0087070.0000010.0000000.066523
AMT15Jul22P135.00PUT135.00$0.05$0.05 / 4022105.572388%0.0000010.0000000.0000010.0000000.000000
AMT15Jul22C130.00CALL130.00$121.20 / 24$125.00 / 2400155.402992%0.9989580.0089260.0000010.0000000.064059
AMT15Jul22P130.00PUT130.00$0.40 / 7500144.258574%-0.0000010.0000000.0000010.0000000.000000
AMT15Jul22C125.00CALL125.00$126.40 / 24$129.80 / 2400163.758399%0.9989580.0091440.0000010.0000000.061595
AMT15Jul22P125.00PUT125.00$0.40 / 4700151.945806%-0.0000010.0000000.0000010.0000000.000000
AMT15Jul22C120.00CALL120.00$131.60 / 24$134.80 / 2400176.629796%0.9989580.0093630.0000010.0000000.059131
AMT15Jul22P120.00PUT120.00$0.40 / 7500159.939952%-0.0000010.0000000.0000010.0000000.000000
AMT15Jul22C115.00CALL115.00$136.70 / 24$140.10 / 2400193.615603%0.9989580.0095820.0000010.0000000.056668
AMT15Jul22P115.00PUT115.00$0.10$0.40 / 8701168.266947%-0.0000010.0000000.0000010.0000000.000000