AMT Option Chain

End of day data from June 28, 2022 for AMT options expiring on October 21, 2022.

  1. NYSE
  2. >
  3. AMT
  4. >
  5. Option Chain
|USD |AMT: $252.93 | |Latest Data |Download CSV
SymbolTypeStrikeLastBid / SizeAsk / SizeVolumeOIIVDeltaThetaGammaVegaRho
AMT21Oct22C210.00CALL210.00$51.90$47.90 / 30$49.20 / 2491341.359174%0.848755-0.0420820.0047120.3232040.535543
AMT21Oct22P230.00PUT230.00$8.30$8.60 / 24$9.00 / 30452932.871127%-0.279506-0.0701810.0069580.477329-0.253807
AMT21Oct22P280.00PUT280.00$33.20$32.60 / 10$34.00 / 2021326.522744%-0.670184-0.0750310.0074250.509326-0.655238
AMT21Oct22C310.00CALL310.00$2.46$1.75 / 25$2.10 / 20170827.848529%0.160803-0.0498260.0050560.3468330.117152
AMT21Oct22C300.00CALL300.00$3.60$2.80 / 37$3.30 / 24150928.262767%0.206214-0.0580760.0059030.4049410.149254
AMT21Oct22C290.00CALL290.00$5.50$4.30 / 31$5.00 / 25140828.658290%0.260318-0.0659370.0067160.4607240.187004
AMT21Oct22C280.00CALL280.00$8.20$6.70 / 2$7.30 / 24160929.366526%0.323121-0.0726980.0074250.5093260.230117
AMT21Oct22P270.00PUT270.00$24.60$26.00 / 24$27.20 / 40140527.828613%-0.599377-0.0803280.0079490.545274-0.575999
AMT21Oct22C240.00CALL240.00$28.80$25.00 / 66$26.20 / 2416734.400529%0.634620-0.0738650.0077230.5297830.429117
AMT21Oct22P220.00PUT220.00$6.50$6.30 / 10$6.60 / 30141634.455257%-0.207045-0.0596440.0059170.405904-0.185905
AMT21Oct22P350.00PUT350.00$94.80 / 24$98.30 / 24000.000000%-0.941383-0.0210920.0022030.151148-1.068128
AMT21Oct22C350.00CALL350.00$0.21$0.20 / 10$0.65 / 740429.227035%0.051922-0.0218070.0022030.1511480.038566
AMT21Oct22C340.00CALL340.00$1.10$0.35 / 25$0.80 / 890128.511781%0.070148-0.0275680.0027880.1912290.051894
AMT21Oct22P340.00PUT340.00$85.00 / 24$88.90 / 24000.000000%-0.923158-0.0272880.0027880.191229-1.023180
AMT21Oct22C330.00CALL330.00$1.35$0.65 / 25$1.05 / 161014228.195194%0.093687-0.0342530.0034670.2378280.068997
AMT21Oct22P330.00PUT330.00$75.20 / 24$79.10 / 24000.000000%-0.899618-0.0344080.0034670.237828-0.974457
AMT21Oct22P320.00PUT320.00$66.20 / 25$68.50 / 11000.000000%-0.869732-0.0423430.0042310.290233-0.921287
AMT21Oct22C320.00CALL320.00$1.90$1.05 / 30$1.45 / 99034127.850866%0.123574-0.0417530.0042310.2902330.090547
AMT21Oct22P310.00PUT310.00$56.90 / 25$59.60 / 240022.382606%-0.832502-0.0508530.0050560.346833-0.863063
AMT21Oct22P300.00PUT300.00$47.65$48.60 / 24$50.20 / 250124.373487%-0.787092-0.0595380.0059030.404941-0.799341
AMT21Oct22P290.00PUT290.00$51.35$40.10 / 24$41.90 / 300225.502252%-0.732987-0.0678340.0067160.460724-0.729971
AMT21Oct22C270.00CALL270.00$14.17$9.70 / 2$10.70 / 45052630.269872%0.393928-0.0775590.0079490.5452740.277736
AMT21Oct22C260.00CALL260.00$18.30$13.90 / 50$14.70 / 3001,82131.296634%0.471201-0.0797360.0082100.5631790.328338
AMT21Oct22P260.00PUT260.00$17.64$20.30 / 30$21.10 / 2018128.885066%-0.522104-0.0829400.0082100.563179-0.493777
AMT21Oct22C250.00CALL250.00$24.40$19.10 / 40$19.70 / 10014232.582672%0.552508-0.0786050.0081450.5587280.379721
AMT21Oct22P250.00PUT250.00$13.25$15.50 / 11$16.20 / 30080130.158939%-0.440798-0.0822450.0081450.558728-0.410774
AMT21Oct22P240.00PUT240.00$9.50$11.60 / 34$12.20 / 30053031.459594%-0.358685-0.0779410.0077230.529783-0.329759
AMT21Oct22C230.00CALL230.00$39.40$32.00 / 40$33.00 / 20020236.221133%0.713799-0.0656700.0069580.4773290.473449
AMT21Oct22C220.00CALL220.00$46.40$39.70 / 30$41.10 / 2401238.980441%0.786261-0.0546970.0059170.4059040.509732
AMT21Oct22P210.00PUT210.00$4.61$4.50 / 71$4.90 / 30031636.198199%-0.144551-0.0474640.0047120.323204-0.128474
AMT21Oct22C200.00CALL200.00$63.68$56.60 / 30$58.00 / 240844.508587%0.899130-0.0292230.0034800.2387420.549465
AMT21Oct22P200.00PUT200.00$2.81$3.20 / 90$3.50 / 2056037.869088%-0.094176-0.0350410.0034800.238742-0.082932
AMT21Oct22C195.00CALL195.00$60.50 / 24$63.50 / 240046.886687%0.919501-0.0231380.0028980.1988200.551872
AMT21Oct22P195.00PUT195.00$5.80$2.75 / 31$3.00 / 31024438.974447%-0.073805-0.0291740.0028980.198820-0.064715
AMT21Oct22C190.00CALL190.00$79.30$65.40 / 11$68.10 / 240549.388203%0.936715-0.0174820.0023590.1617970.551357
AMT21Oct22P190.00PUT190.00$4.90$2.30 / 49$2.55 / 31024739.919299%-0.056591-0.0237350.0023590.161797-0.049420
AMT21Oct22P185.00PUT185.00$1.80$1.95 / 30$2.15 / 34023540.933646%-0.042379-0.0188380.0018720.128442-0.036865
AMT21Oct22C185.00CALL185.00$58.30$69.20 / 24$72.60 / 240249.613194%0.950927-0.0123660.0018720.1284420.548101
AMT21Oct22P180.00PUT180.00$1.35$1.50 / 38$1.90 / 2404041.797405%-0.030934-0.0145570.0014470.099278-0.026811
AMT21Oct22C180.00CALL180.00$72.40$74.40 / 26$77.30 / 360452.742292%0.962372-0.0078670.0014470.0992780.542346
AMT21Oct22P175.00PUT175.00$1.45$1.35 / 15$1.65 / 2402343.319850%-0.021962-0.0109300.0010870.074558-0.018968
AMT21Oct22C175.00CALL175.00$78.60 / 24$82.40 / 240054.641560%0.971344-0.0040230.0010870.0745580.534379
AMT21Oct22C170.00CALL170.00$62.20$83.30 / 24$87.20 / 240056.914200%0.978177-0.0008300.0007910.0542790.524514
AMT21Oct22P170.00PUT170.00$0.98$1.00 / 187$1.45 / 73011344.126807%-0.015129-0.0079550.0007910.054279-0.013023
AMT21Oct22C165.00CALL165.00$88.60 / 24$91.90 / 240060.378108%0.9832190.0017440.0005570.0382090.513072
AMT21Oct22P165.00PUT165.00$1.05$0.85 / 27$1.10 / 2101544.771095%-0.010086-0.0055990.0005570.038209-0.008655
AMT21Oct22C160.00CALL160.00$104.62$93.20 / 24$96.80 / 240462.663534%0.9868170.0037610.0003780.0259340.500366
AMT21Oct22P160.00PUT160.00$1.10$0.70 / 58$0.95 / 2302846.019115%-0.006489-0.0037990.0003780.025934-0.005551
AMT21Oct22C155.00CALL155.00$88.00$97.80 / 24$101.30 / 240063.780919%0.9892900.0053000.0002470.0169190.486682
AMT21Oct22P155.00PUT155.00$1.77$0.55 / 67$0.85 / 220147.335376%-0.004016-0.0024780.0002470.016919-0.003426
AMT21Oct22C150.00CALL150.00$114.64$102.70 / 24$106.50 / 250067.714676%0.9909240.0064480.0001540.0105720.472271
AMT21Oct22P150.00PUT150.00$0.46$0.40 / 98$0.85 / 300549.120913%-0.002382-0.0015480.0001540.010572-0.002026
AMT21Oct22P145.00PUT145.00$1.55$0.35 / 89$0.75 / 2902550.822491%-0.001349-0.0009230.0000920.006302-0.001144
AMT21Oct22C145.00CALL145.00$107.70 / 24$111.40 / 240071.172601%0.9919570.0072910.0000920.0063020.457343
AMT21Oct22C140.00CALL140.00$112.60 / 24$116.20 / 240074.085496%0.9925800.0079090.0000520.0035690.442063
AMT21Oct22P140.00PUT140.00$1.07$0.25 / 79$0.65 / 3004251.968111%-0.000726-0.0005220.0000520.003569-0.000614
AMT21Oct22C135.00CALL135.00$117.20 / 24$121.10 / 240076.339672%0.9929360.0083700.0000280.0019100.426556
AMT21Oct22P135.00PUT135.00$0.85$0.20 / 129$0.60 / 30010953.847478%-0.000369-0.0002800.0000280.001910-0.000312
AMT21Oct22C130.00CALL130.00$122.50 / 24$126.00 / 240081.148901%0.9931290.0087270.0000140.0009610.410909
AMT21Oct22P130.00PUT130.00$0.78$0.10 / 33$0.55 / 2604055.059453%-0.000177-0.0001410.0000140.000961-0.000149
AMT21Oct22C125.00CALL125.00$127.50 / 24$131.10 / 240085.796528%0.9932270.0090190.0000070.0004510.395182
AMT21Oct22P125.00PUT125.00$0.55$0.10 / 12$0.50 / 260157.355890%-0.000079-0.0000660.0000070.000451-0.000066
AMT21Oct22C120.00CALL120.00$132.00 / 24$135.80 / 240087.065209%0.9932730.0092740.0000030.0001960.379411
AMT21Oct22P120.00PUT120.00$0.38$0.05 / 33$0.45 / 2502058.902409%-0.000033-0.0000290.0000030.000196-0.000027
AMT21Oct22C115.00CALL115.00$137.20 / 24$140.90 / 240092.890838%0.9932930.0095090.0000010.0000790.363618
AMT21Oct22P115.00PUT115.00$0.20$0.40 / 260266.232308%-0.000012-0.0000120.0000010.000079-0.000010