AMT Option Chain
End of day data from July 1, 2022 for AMT options expiring on January 20, 2023.
| Symbol | Type | Strike | Last | Bid / Size | Ask / Size | Volume | OI | IV | Delta | Theta | Gamma | Vega | Rho |
| AMT20Jan23C300.00 | CALL | 300.00 | $7.30 | $7.20 / 30 | $7.90 / 11 | 25 | 789 | 27.772780% | 0.305985 | -0.053182 | 0.005435 | 0.671359 | 0.378759 |
| AMT20Jan23C360.00 | CALL | 360.00 | $1.20 | $0.95 / 31 | $1.35 / 39 | 1 | 291 | 26.789133% | 0.108074 | -0.028563 | 0.002886 | 0.356557 | 0.138810 |
| AMT20Jan23C280.00 | CALL | 280.00 | $12.60 | $13.10 / 30 | $14.10 / 30 | 1 | 578 | 29.329032% | 0.408253 | -0.058297 | 0.006002 | 0.741433 | 0.495955 |
| AMT20Jan23C260.00 | CALL | 260.00 | $21.30 | $22.10 / 2 | $22.90 / 20 | 1 | 323 | 31.391206% | 0.524977 | -0.058832 | 0.006129 | 0.757095 | 0.622629 |
| AMT20Jan23P260.00 | PUT | 260.00 | $24.50 | $22.40 / 2 | $23.20 / 45 | 1 | 690 | 27.963621% | -0.462889 | -0.062041 | 0.006129 | 0.757095 | -0.816740 |
| AMT20Jan23C230.00 | CALL | 230.00 | $39.00 | $40.10 / 30 | $41.40 / 20 | 1 | 386 | 35.013009% | 0.707598 | -0.048333 | 0.005221 | 0.644896 | 0.797991 |
| AMT20Jan23P230.00 | PUT | 230.00 | $11.70 | $10.90 / 27 | $11.80 / 47 | 1 | 787 | 31.004245% | -0.280268 | -0.052930 | 0.005221 | 0.644896 | -0.475297 |
| AMT20Jan23C450.00 | CALL | 450.00 | $0.55 | | $0.40 / 26 | 0 | 14 | 33.856778% | 0.016507 | -0.006375 | 0.000640 | 0.079084 | 0.021818 |
| AMT20Jan23P450.00 | PUT | 450.00 | $208.20 | $190.20 / 1 | $193.40 / 24 | 0 | 0 | 36.755440% | -0.971359 | -0.000793 | 0.000640 | 0.079084 | -2.469398 |
| AMT20Jan23C440.00 | CALL | 440.00 | $0.32 | | $0.45 / 27 | 0 | 6 | 33.270997% | 0.020590 | -0.007692 | 0.000773 | 0.095453 | 0.027152 |
| AMT20Jan23P440.00 | PUT | 440.00 | | $180.20 / 24 | $183.60 / 24 | 0 | 0 | 35.601216% | -0.967276 | -0.002572 | 0.000773 | 0.095453 | -2.408703 |
| AMT20Jan23C430.00 | CALL | 430.00 | $0.35 | | $0.45 / 34 | 0 | 5 | 32.096246% | 0.025621 | -0.009241 | 0.000929 | 0.114737 | 0.033703 |
| AMT20Jan23P430.00 | PUT | 430.00 | $199.28 | $170.20 / 24 | $173.70 / 24 | 0 | 0 | 34.022635% | -0.962245 | -0.004584 | 0.000929 | 0.114737 | -2.346792 |
| AMT20Jan23C420.00 | CALL | 420.00 | $1.25 | | $0.50 / 25 | 0 | 30 | 31.365858% | 0.031796 | -0.011052 | 0.001111 | 0.137294 | 0.041715 |
| AMT20Jan23P420.00 | PUT | 420.00 | | $160.20 / 24 | $163.80 / 24 | 0 | 0 | 32.408167% | -0.956069 | -0.006858 | 0.001111 | 0.137294 | -2.283420 |
| AMT20Jan23C410.00 | CALL | 410.00 | $2.00 | | $0.55 / 42 | 0 | 0 | 30.539117% | 0.039345 | -0.013151 | 0.001323 | 0.163474 | 0.051470 |
| AMT20Jan23P410.00 | PUT | 410.00 | $167.80 | $150.20 / 24 | $153.60 / 24 | 0 | 0 | 29.395473% | -0.948520 | -0.009420 | 0.001323 | 0.163474 | -2.218304 |
| AMT20Jan23C400.00 | CALL | 400.00 | $0.70 | | $0.60 / 27 | 0 | 8 | 29.618869% | 0.048530 | -0.015564 | 0.001567 | 0.193592 | 0.063290 |
| AMT20Jan23P400.00 | PUT | 400.00 | | $140.20 / 24 | $143.80 / 24 | 0 | 0 | 28.160949% | -0.939336 | -0.012295 | 0.001567 | 0.193592 | -2.151124 |
| AMT20Jan23C390.00 | CALL | 390.00 | $0.40 | $0.05 / 56 | $0.75 / 70 | 0 | 10 | 26.536346% | 0.059648 | -0.018308 | 0.001845 | 0.227897 | 0.077530 |
| AMT20Jan23P390.00 | PUT | 390.00 | | $130.20 / 24 | $133.50 / 24 | 0 | 0 | 23.902154% | -0.928217 | -0.015503 | 0.001845 | 0.227897 | -2.081523 |
| AMT20Jan23C380.00 | CALL | 380.00 | $0.45 | $0.25 / 38 | $0.85 / 88 | 0 | 20 | 26.436621% | 0.073033 | -0.021395 | 0.002158 | 0.266535 | 0.094583 |
| AMT20Jan23P380.00 | PUT | 380.00 | $113.50 | $120.20 / 24 | $123.60 / 24 | 0 | 0 | 21.864488% | -0.914833 | -0.019051 | 0.002158 | 0.266535 | -2.009110 |
| AMT20Jan23C370.00 | CALL | 370.00 | $1.10 | $0.45 / 37 | $1.10 / 67 | 0 | 35 | 26.460723% | 0.089046 | -0.024820 | 0.002505 | 0.309494 | 0.114866 |
| AMT20Jan23P370.00 | PUT | 370.00 | $140.10 | $110.10 / 24 | $113.70 / 24 | 0 | 0 | 18.149239% | -0.898819 | -0.022939 | 0.002505 | 0.309494 | -1.933467 |
| AMT20Jan23P360.00 | PUT | 360.00 | | $100.40 / 24 | $103.50 / 24 | 0 | 0 | 12.723337% | -0.879792 | -0.027145 | 0.002886 | 0.356557 | -1.854162 |
| AMT20Jan23C350.00 | CALL | 350.00 | $1.55 | $1.40 / 26 | $1.80 / 20 | 0 | 300 | 26.853775% | 0.130514 | -0.032583 | 0.003297 | 0.407230 | 0.166842 |
| AMT20Jan23P350.00 | PUT | 350.00 | | $90.60 / 24 | $94.10 / 24 | 0 | 0 | 19.901832% | -0.857352 | -0.031628 | 0.003297 | 0.407230 | -1.770770 |
| AMT20Jan23C340.00 | CALL | 340.00 | $2.50 | $1.85 / 29 | $2.40 / 10 | 0 | 27 | 26.675937% | 0.156760 | -0.036808 | 0.003729 | 0.460688 | 0.199355 |
| AMT20Jan23P340.00 | PUT | 340.00 | $62.90 | $81.40 / 26 | $84.10 / 25 | 0 | 1 | 20.563194% | -0.831106 | -0.036316 | 0.003729 | 0.460688 | -1.682897 |
| AMT20Jan23C330.00 | CALL | 330.00 | $2.94 | $2.70 / 30 | $3.10 / 5 | 0 | 82 | 26.707694% | 0.187176 | -0.041137 | 0.004175 | 0.515710 | 0.236675 |
| AMT20Jan23P330.00 | PUT | 330.00 | $64.41 | $72.50 / 26 | $74.10 / 30 | 0 | 1 | 20.973741% | -0.800690 | -0.041107 | 0.004175 | 0.515710 | -1.590217 |
| AMT20Jan23C320.00 | CALL | 320.00 | $3.90 | $3.90 / 30 | $4.20 / 10 | 0 | 2,573 | 27.018530% | 0.222068 | -0.045431 | 0.004620 | 0.570639 | 0.279018 |
| AMT20Jan23P320.00 | PUT | 320.00 | | $63.50 / 26 | $65.50 / 30 | 0 | 0 | 22.525850% | -0.765797 | -0.045864 | 0.004620 | 0.570639 | -1.492513 |
| AMT20Jan23C310.00 | CALL | 310.00 | $5.60 | $5.20 / 30 | $5.80 / 10 | 0 | 254 | 27.235986% | 0.261647 | -0.049516 | 0.005046 | 0.623367 | 0.326437 |
| AMT20Jan23P310.00 | PUT | 310.00 | $61.10 | $55.10 / 10 | $56.90 / 30 | 0 | 16 | 23.455072% | -0.726218 | -0.050411 | 0.005046 | 0.623367 | -1.389734 |
| AMT20Jan23P300.00 | PUT | 300.00 | $49.30 | $47.40 / 20 | $48.60 / 40 | 0 | 107 | 24.301072% | -0.681880 | -0.054540 | 0.005435 | 0.671359 | -1.282051 |
| AMT20Jan23C290.00 | CALL | 290.00 | $8.72 | $9.90 / 24 | $10.80 / 30 | 0 | 406 | 28.653635% | 0.354969 | -0.056193 | 0.005762 | 0.711735 | 0.435530 |
| AMT20Jan23P290.00 | PUT | 290.00 | $50.80 | $40.20 / 2 | $41.30 / 40 | 0 | 98 | 25.358896% | -0.632897 | -0.058014 | 0.005762 | 0.711735 | -1.169919 |
| AMT20Jan23P280.00 | PUT | 280.00 | $41.07 | $33.10 / 30 | $34.70 / 40 | 0 | 64 | 26.004226% | -0.579612 | -0.060581 | 0.006002 | 0.741433 | -1.054134 |
| AMT20Jan23C270.00 | CALL | 270.00 | $15.79 | $17.20 / 2 | $18.00 / 2 | 0 | 279 | 30.187987% | 0.465226 | -0.059248 | 0.006132 | 0.757437 | 0.558851 |
| AMT20Jan23P270.00 | PUT | 270.00 | $29.22 | $27.70 / 3 | $28.50 / 40 | 0 | 423 | 27.132230% | -0.522640 | -0.061995 | 0.006132 | 0.757437 | -0.935878 |
| AMT20Jan23C250.00 | CALL | 250.00 | $25.80 | $27.30 / 30 | $28.40 / 20 | 0 | 446 | 32.369871% | 0.586301 | -0.056893 | 0.005978 | 0.738496 | 0.685312 |
| AMT20Jan23P250.00 | PUT | 250.00 | $19.17 | $18.00 / 20 | $18.80 / 40 | 0 | 323 | 29.064038% | -0.401564 | -0.060565 | 0.005978 | 0.738496 | -0.698696 |
| AMT20Jan23C240.00 | CALL | 240.00 | $32.50 | $33.30 / 30 | $34.80 / 45 | 0 | 334 | 33.710941% | 0.647729 | -0.053373 | 0.005674 | 0.700862 | 0.744599 |
| AMT20Jan23P240.00 | PUT | 240.00 | $15.89 | $14.30 / 20 | $15.10 / 46 | 0 | 1,255 | 30.226959% | -0.340136 | -0.057507 | 0.005674 | 0.700862 | -0.584049 |
| AMT20Jan23C220.00 | CALL | 220.00 | $46.10 | $47.50 / 4 | $48.80 / 20 | 0 | 545 | 36.693936% | 0.764167 | -0.041975 | 0.004639 | 0.573006 | 0.842973 |
| AMT20Jan23P220.00 | PUT | 220.00 | $10.30 | $8.60 / 30 | $9.20 / 40 | 0 | 269 | 32.341688% | -0.223698 | -0.047035 | 0.004639 | 0.573006 | -0.374955 |
| AMT20Jan23C210.00 | CALL | 210.00 | $53.50 | $55.40 / 25 | $56.70 / 20 | 0 | 137 | 38.603486% | 0.815771 | -0.034641 | 0.003961 | 0.489307 | 0.877253 |
| AMT20Jan23P210.00 | PUT | 210.00 | $7.90 | $6.60 / 30 | $7.20 / 40 | 0 | 348 | 33.691863% | -0.172094 | -0.040164 | 0.003961 | 0.489307 | -0.285315 |
| AMT20Jan23C200.00 | CALL | 200.00 | $61.30 | $64.00 / 40 | $65.20 / 2 | 0 | 142 | 41.254011% | 0.860997 | -0.026789 | 0.003233 | 0.399327 | 0.899017 |
| AMT20Jan23P200.00 | PUT | 200.00 | $6.20 | $5.10 / 32 | $5.60 / 30 | 0 | 278 | 35.219048% | -0.126869 | -0.032775 | 0.003233 | 0.399327 | -0.208190 |
| AMT20Jan23C195.00 | CALL | 195.00 | $62.00 | $68.30 / 30 | $69.80 / 11 | 0 | 23 | 42.820244% | 0.880888 | -0.022832 | 0.002865 | 0.353953 | 0.904831 |
| AMT20Jan23P195.00 | PUT | 195.00 | $5.40 | $4.40 / 65 | $4.90 / 31 | 0 | 213 | 35.880414% | -0.106978 | -0.029048 | 0.002865 | 0.353953 | -0.174696 |
| AMT20Jan23C190.00 | CALL | 190.00 | $70.30 | $72.50 / 30 | $74.40 / 26 | 0 | 45 | 44.205882% | 0.898855 | -0.018942 | 0.002505 | 0.309402 | 0.907174 |
| AMT20Jan23P190.00 | PUT | 190.00 | $4.70 | $4.00 / 20 | $4.50 / 41 | 0 | 231 | 37.180102% | -0.089010 | -0.025390 | 0.002505 | 0.309402 | -0.144673 |
| AMT20Jan23C185.00 | CALL | 185.00 | $78.80 | $77.10 / 9 | $78.60 / 2 | 0 | 69 | 45.509327% | 0.914863 | -0.015183 | 0.002157 | 0.266449 | 0.906051 |
| AMT20Jan23P185.00 | PUT | 185.00 | $3.70 | $3.30 / 40 | $3.90 / 33 | 0 | 69 | 37.616856% | -0.073002 | -0.021863 | 0.002157 | 0.266449 | -0.118116 |
| AMT20Jan23C180.00 | CALL | 180.00 | $76.70 | $81.40 / 9 | $83.10 / 9 | 0 | 463 | 46.721220% | 0.928917 | -0.011615 | 0.001828 | 0.225800 | 0.901527 |
| AMT20Jan23P180.00 | PUT | 180.00 | $3.20 | $2.90 / 33 | $3.30 / 32 | 0 | 131 | 38.304705% | -0.058948 | -0.018525 | 0.001828 | 0.225800 | -0.094959 |
| AMT20Jan23C175.00 | CALL | 175.00 | $78.30 | $85.60 / 24 | $87.80 / 26 | 0 | 15 | 47.973165% | 0.941061 | -0.008286 | 0.001522 | 0.188067 | 0.893728 |
| AMT20Jan23P175.00 | PUT | 175.00 | $5.40 | $2.60 / 2 | $3.00 / 27 | 0 | 89 | 39.540253% | -0.046805 | -0.015428 | 0.001522 | 0.188067 | -0.075078 |
| AMT20Jan23C170.00 | CALL | 170.00 | $64.70 | $90.30 / 11 | $92.60 / 24 | 0 | 14 | 50.047864% | 0.951375 | -0.005237 | 0.001245 | 0.153738 | 0.882832 |
| AMT20Jan23P170.00 | PUT | 170.00 | $4.23 | $2.25 / 20 | $2.65 / 31 | 0 | 66 | 40.469846% | -0.036491 | -0.012610 | 0.001245 | 0.153738 | -0.058294 |
| AMT20Jan23C165.00 | CALL | 165.00 | $74.00 | $94.60 / 24 | $97.10 / 24 | 0 | 17 | 50.997592% | 0.959975 | -0.002496 | 0.000997 | 0.123160 | 0.869066 |
| AMT20Jan23P165.00 | PUT | 165.00 | $2.15 | $1.95 / 30 | $2.30 / 30 | 0 | 131 | 41.350421% | -0.027891 | -0.010101 | 0.000997 | 0.123160 | -0.044380 |
| AMT20Jan23C160.00 | CALL | 160.00 | $76.80 | $98.60 / 24 | $102.10 / 24 | 0 | 18 | 52.150884% | 0.967002 | -0.000079 | 0.000781 | 0.096526 | 0.852694 |
| AMT20Jan23P160.00 | PUT | 160.00 | $2.10 | $1.60 / 119 | $2.00 / 41 | 0 | 85 | 42.053789% | -0.020864 | -0.007915 | 0.000781 | 0.096526 | -0.033072 |
| AMT20Jan23C155.00 | CALL | 155.00 | $83.70 | $103.70 / 24 | $106.80 / 24 | 0 | 5 | 54.704412% | 0.972621 | 0.002010 | 0.000598 | 0.073873 | 0.834009 |
| AMT20Jan23P155.00 | PUT | 155.00 | $4.49 | $1.35 / 70 | $1.85 / 28 | 0 | 17 | 43.258990% | -0.015245 | -0.006057 | 0.000598 | 0.073873 | -0.024076 |
| AMT20Jan23C150.00 | CALL | 150.00 | $109.00 | $108.30 / 24 | $111.60 / 24 | 0 | 23 | 56.538548% | 0.977008 | 0.003782 | 0.000446 | 0.055092 | 0.813318 |
| AMT20Jan23P150.00 | PUT | 150.00 | $1.43 | $1.10 / 72 | $1.65 / 32 | 0 | 47 | 44.192495% | -0.010858 | -0.004516 | 0.000446 | 0.055092 | -0.017087 |
| AMT20Jan23C145.00 | CALL | 145.00 | $134.50 | $113.00 / 24 | $116.40 / 24 | 0 | 1 | 58.569271% | 0.980346 | 0.005256 | 0.000323 | 0.039943 | 0.790932 |
| AMT20Jan23P145.00 | PUT | 145.00 | $1.98 | $0.90 / 73 | $1.45 / 31 | 0 | 48 | 45.129349% | -0.007520 | -0.003274 | 0.000323 | 0.039943 | -0.011793 |
| AMT20Jan23C140.00 | CALL | 140.00 | $124.50 | $117.80 / 24 | $121.30 / 24 | 0 | 10 | 61.052758% | 0.982815 | 0.006460 | 0.000227 | 0.028079 | 0.767150 |
| AMT20Jan23P140.00 | PUT | 140.00 | $1.10 | $0.70 / 78 | $1.25 / 33 | 0 | 44 | 45.865922% | -0.005051 | -0.002301 | 0.000227 | 0.028079 | -0.007895 |
| AMT20Jan23C135.00 | CALL | 135.00 | $146.80 | $122.90 / 24 | $126.30 / 24 | 0 | 0 | 64.522352% | 0.984585 | 0.007429 | 0.000154 | 0.019083 | 0.742254 |
| AMT20Jan23P135.00 | PUT | 135.00 | $1.20 | $0.60 / 133 | $1.15 / 53 | 0 | 56 | 47.329308% | -0.003280 | -0.001564 | 0.000154 | 0.019083 | -0.005111 |
| AMT20Jan23C130.00 | CALL | 130.00 | $129.28 | $127.60 / 24 | $130.90 / 24 | 0 | 33 | 66.212563% | 0.985813 | 0.008200 | 0.000101 | 0.012495 | 0.716496 |
| AMT20Jan23P130.00 | PUT | 130.00 | $1.03 | $0.45 / 42 | $1.05 / 85 | 0 | 29 | 48.458500% | -0.002053 | -0.001024 | 0.000101 | 0.012495 | -0.003188 |
| AMT20Jan23C125.00 | CALL | 125.00 | $100.30 | $132.60 / 24 | $136.00 / 24 | 0 | 0 | 69.924807% | 0.986633 | 0.008812 | 0.000064 | 0.007853 | 0.690095 |
| AMT20Jan23P125.00 | PUT | 125.00 | $1.32 | $0.30 / 56 | $0.95 / 74 | 0 | 31 | 49.418730% | -0.001233 | -0.000643 | 0.000064 | 0.007853 | -0.001909 |
| AMT20Jan23C120.00 | CALL | 120.00 | $123.61 | $137.50 / 24 | $140.80 / 24 | 0 | 6 | 72.756020% | 0.987158 | 0.009300 | 0.000038 | 0.004716 | 0.663231 |
| AMT20Jan23P120.00 | PUT | 120.00 | $0.80 | $0.20 / 53 | $0.85 / 83 | 0 | 14 | 50.516353% | -0.000708 | -0.000386 | 0.000038 | 0.004716 | -0.001093 |
| AMT20Jan23C115.00 | CALL | 115.00 | $128.63 | $142.50 / 24 | $145.50 / 24 | 0 | 0 | 75.678246% | 0.987479 | 0.009698 | 0.000022 | 0.002693 | 0.636049 |
| AMT20Jan23P115.00 | PUT | 115.00 | $0.65 | $0.10 / 36 | $0.75 / 25 | 0 | 10 | 51.404247% | -0.000386 | -0.000221 | 0.000022 | 0.002693 | -0.000595 |
| AMT20Jan23C110.00 | CALL | 110.00 | $153.00 | $147.40 / 24 | $151.10 / 24 | 0 | 1 | 81.019476% | 0.987666 | 0.010030 | 0.000012 | 0.001454 | 0.608658 |
| AMT20Jan23P110.00 | PUT | 110.00 | $0.01 | $0.05 / 38 | $0.70 / 26 | 0 | 43 | 53.030436% | -0.000199 | -0.000119 | 0.000012 | 0.001454 | -0.000306 |
| AMT20Jan23C105.00 | CALL | 105.00 | $156.20 | $152.30 / 24 | $155.50 / 24 | 0 | 0 | 83.091424% | 0.987769 | 0.010320 | 0.000006 | 0.000737 | 0.581136 |
| AMT20Jan23P105.00 | PUT | 105.00 | $0.75 | | $0.65 / 25 | 0 | 1 | 60.549237% | -0.000097 | -0.000060 | 0.000006 | 0.000737 | -0.000148 |
| AMT20Jan23C100.00 | CALL | 100.00 | $161.30 | $157.30 / 24 | $160.40 / 24 | 0 | 0 | 87.083595% | 0.987822 | 0.010584 | 0.000003 | 0.000348 | 0.553537 |
| AMT20Jan23P100.00 | PUT | 100.00 | $0.65 | | $0.55 / 26 | 0 | 39 | 61.935641% | -0.000044 | -0.000029 | 0.000003 | 0.000348 | -0.000067 |