AMT Option Chain

End of day data from July 1, 2022 for AMT options expiring on January 20, 2023.

  1. NYSE
  2. >
  3. AMT
  4. >
  5. Option Chain
|USD |AMT: $258.40 | |Latest Data |Download CSV
SymbolTypeStrikeLastBid / SizeAsk / SizeVolumeOIIVDeltaThetaGammaVegaRho
AMT20Jan23C300.00CALL300.00$7.30$7.20 / 30$7.90 / 112578927.772780%0.305985-0.0531820.0054350.6713590.378759
AMT20Jan23C360.00CALL360.00$1.20$0.95 / 31$1.35 / 39129126.789133%0.108074-0.0285630.0028860.3565570.138810
AMT20Jan23C280.00CALL280.00$12.60$13.10 / 30$14.10 / 30157829.329032%0.408253-0.0582970.0060020.7414330.495955
AMT20Jan23C260.00CALL260.00$21.30$22.10 / 2$22.90 / 20132331.391206%0.524977-0.0588320.0061290.7570950.622629
AMT20Jan23P260.00PUT260.00$24.50$22.40 / 2$23.20 / 45169027.963621%-0.462889-0.0620410.0061290.757095-0.816740
AMT20Jan23C230.00CALL230.00$39.00$40.10 / 30$41.40 / 20138635.013009%0.707598-0.0483330.0052210.6448960.797991
AMT20Jan23P230.00PUT230.00$11.70$10.90 / 27$11.80 / 47178731.004245%-0.280268-0.0529300.0052210.644896-0.475297
AMT20Jan23C450.00CALL450.00$0.55$0.40 / 2601433.856778%0.016507-0.0063750.0006400.0790840.021818
AMT20Jan23P450.00PUT450.00$208.20$190.20 / 1$193.40 / 240036.755440%-0.971359-0.0007930.0006400.079084-2.469398
AMT20Jan23C440.00CALL440.00$0.32$0.45 / 270633.270997%0.020590-0.0076920.0007730.0954530.027152
AMT20Jan23P440.00PUT440.00$180.20 / 24$183.60 / 240035.601216%-0.967276-0.0025720.0007730.095453-2.408703
AMT20Jan23C430.00CALL430.00$0.35$0.45 / 340532.096246%0.025621-0.0092410.0009290.1147370.033703
AMT20Jan23P430.00PUT430.00$199.28$170.20 / 24$173.70 / 240034.022635%-0.962245-0.0045840.0009290.114737-2.346792
AMT20Jan23C420.00CALL420.00$1.25$0.50 / 2503031.365858%0.031796-0.0110520.0011110.1372940.041715
AMT20Jan23P420.00PUT420.00$160.20 / 24$163.80 / 240032.408167%-0.956069-0.0068580.0011110.137294-2.283420
AMT20Jan23C410.00CALL410.00$2.00$0.55 / 420030.539117%0.039345-0.0131510.0013230.1634740.051470
AMT20Jan23P410.00PUT410.00$167.80$150.20 / 24$153.60 / 240029.395473%-0.948520-0.0094200.0013230.163474-2.218304
AMT20Jan23C400.00CALL400.00$0.70$0.60 / 270829.618869%0.048530-0.0155640.0015670.1935920.063290
AMT20Jan23P400.00PUT400.00$140.20 / 24$143.80 / 240028.160949%-0.939336-0.0122950.0015670.193592-2.151124
AMT20Jan23C390.00CALL390.00$0.40$0.05 / 56$0.75 / 7001026.536346%0.059648-0.0183080.0018450.2278970.077530
AMT20Jan23P390.00PUT390.00$130.20 / 24$133.50 / 240023.902154%-0.928217-0.0155030.0018450.227897-2.081523
AMT20Jan23C380.00CALL380.00$0.45$0.25 / 38$0.85 / 8802026.436621%0.073033-0.0213950.0021580.2665350.094583
AMT20Jan23P380.00PUT380.00$113.50$120.20 / 24$123.60 / 240021.864488%-0.914833-0.0190510.0021580.266535-2.009110
AMT20Jan23C370.00CALL370.00$1.10$0.45 / 37$1.10 / 6703526.460723%0.089046-0.0248200.0025050.3094940.114866
AMT20Jan23P370.00PUT370.00$140.10$110.10 / 24$113.70 / 240018.149239%-0.898819-0.0229390.0025050.309494-1.933467
AMT20Jan23P360.00PUT360.00$100.40 / 24$103.50 / 240012.723337%-0.879792-0.0271450.0028860.356557-1.854162
AMT20Jan23C350.00CALL350.00$1.55$1.40 / 26$1.80 / 20030026.853775%0.130514-0.0325830.0032970.4072300.166842
AMT20Jan23P350.00PUT350.00$90.60 / 24$94.10 / 240019.901832%-0.857352-0.0316280.0032970.407230-1.770770
AMT20Jan23C340.00CALL340.00$2.50$1.85 / 29$2.40 / 1002726.675937%0.156760-0.0368080.0037290.4606880.199355
AMT20Jan23P340.00PUT340.00$62.90$81.40 / 26$84.10 / 250120.563194%-0.831106-0.0363160.0037290.460688-1.682897
AMT20Jan23C330.00CALL330.00$2.94$2.70 / 30$3.10 / 508226.707694%0.187176-0.0411370.0041750.5157100.236675
AMT20Jan23P330.00PUT330.00$64.41$72.50 / 26$74.10 / 300120.973741%-0.800690-0.0411070.0041750.515710-1.590217
AMT20Jan23C320.00CALL320.00$3.90$3.90 / 30$4.20 / 1002,57327.018530%0.222068-0.0454310.0046200.5706390.279018
AMT20Jan23P320.00PUT320.00$63.50 / 26$65.50 / 300022.525850%-0.765797-0.0458640.0046200.570639-1.492513
AMT20Jan23C310.00CALL310.00$5.60$5.20 / 30$5.80 / 10025427.235986%0.261647-0.0495160.0050460.6233670.326437
AMT20Jan23P310.00PUT310.00$61.10$55.10 / 10$56.90 / 3001623.455072%-0.726218-0.0504110.0050460.623367-1.389734
AMT20Jan23P300.00PUT300.00$49.30$47.40 / 20$48.60 / 40010724.301072%-0.681880-0.0545400.0054350.671359-1.282051
AMT20Jan23C290.00CALL290.00$8.72$9.90 / 24$10.80 / 30040628.653635%0.354969-0.0561930.0057620.7117350.435530
AMT20Jan23P290.00PUT290.00$50.80$40.20 / 2$41.30 / 4009825.358896%-0.632897-0.0580140.0057620.711735-1.169919
AMT20Jan23P280.00PUT280.00$41.07$33.10 / 30$34.70 / 4006426.004226%-0.579612-0.0605810.0060020.741433-1.054134
AMT20Jan23C270.00CALL270.00$15.79$17.20 / 2$18.00 / 2027930.187987%0.465226-0.0592480.0061320.7574370.558851
AMT20Jan23P270.00PUT270.00$29.22$27.70 / 3$28.50 / 40042327.132230%-0.522640-0.0619950.0061320.757437-0.935878
AMT20Jan23C250.00CALL250.00$25.80$27.30 / 30$28.40 / 20044632.369871%0.586301-0.0568930.0059780.7384960.685312
AMT20Jan23P250.00PUT250.00$19.17$18.00 / 20$18.80 / 40032329.064038%-0.401564-0.0605650.0059780.738496-0.698696
AMT20Jan23C240.00CALL240.00$32.50$33.30 / 30$34.80 / 45033433.710941%0.647729-0.0533730.0056740.7008620.744599
AMT20Jan23P240.00PUT240.00$15.89$14.30 / 20$15.10 / 4601,25530.226959%-0.340136-0.0575070.0056740.700862-0.584049
AMT20Jan23C220.00CALL220.00$46.10$47.50 / 4$48.80 / 20054536.693936%0.764167-0.0419750.0046390.5730060.842973
AMT20Jan23P220.00PUT220.00$10.30$8.60 / 30$9.20 / 40026932.341688%-0.223698-0.0470350.0046390.573006-0.374955
AMT20Jan23C210.00CALL210.00$53.50$55.40 / 25$56.70 / 20013738.603486%0.815771-0.0346410.0039610.4893070.877253
AMT20Jan23P210.00PUT210.00$7.90$6.60 / 30$7.20 / 40034833.691863%-0.172094-0.0401640.0039610.489307-0.285315
AMT20Jan23C200.00CALL200.00$61.30$64.00 / 40$65.20 / 2014241.254011%0.860997-0.0267890.0032330.3993270.899017
AMT20Jan23P200.00PUT200.00$6.20$5.10 / 32$5.60 / 30027835.219048%-0.126869-0.0327750.0032330.399327-0.208190
AMT20Jan23C195.00CALL195.00$62.00$68.30 / 30$69.80 / 1102342.820244%0.880888-0.0228320.0028650.3539530.904831
AMT20Jan23P195.00PUT195.00$5.40$4.40 / 65$4.90 / 31021335.880414%-0.106978-0.0290480.0028650.353953-0.174696
AMT20Jan23C190.00CALL190.00$70.30$72.50 / 30$74.40 / 2604544.205882%0.898855-0.0189420.0025050.3094020.907174
AMT20Jan23P190.00PUT190.00$4.70$4.00 / 20$4.50 / 41023137.180102%-0.089010-0.0253900.0025050.309402-0.144673
AMT20Jan23C185.00CALL185.00$78.80$77.10 / 9$78.60 / 206945.509327%0.914863-0.0151830.0021570.2664490.906051
AMT20Jan23P185.00PUT185.00$3.70$3.30 / 40$3.90 / 3306937.616856%-0.073002-0.0218630.0021570.266449-0.118116
AMT20Jan23C180.00CALL180.00$76.70$81.40 / 9$83.10 / 9046346.721220%0.928917-0.0116150.0018280.2258000.901527
AMT20Jan23P180.00PUT180.00$3.20$2.90 / 33$3.30 / 32013138.304705%-0.058948-0.0185250.0018280.225800-0.094959
AMT20Jan23C175.00CALL175.00$78.30$85.60 / 24$87.80 / 2601547.973165%0.941061-0.0082860.0015220.1880670.893728
AMT20Jan23P175.00PUT175.00$5.40$2.60 / 2$3.00 / 2708939.540253%-0.046805-0.0154280.0015220.188067-0.075078
AMT20Jan23C170.00CALL170.00$64.70$90.30 / 11$92.60 / 2401450.047864%0.951375-0.0052370.0012450.1537380.882832
AMT20Jan23P170.00PUT170.00$4.23$2.25 / 20$2.65 / 3106640.469846%-0.036491-0.0126100.0012450.153738-0.058294
AMT20Jan23C165.00CALL165.00$74.00$94.60 / 24$97.10 / 2401750.997592%0.959975-0.0024960.0009970.1231600.869066
AMT20Jan23P165.00PUT165.00$2.15$1.95 / 30$2.30 / 30013141.350421%-0.027891-0.0101010.0009970.123160-0.044380
AMT20Jan23C160.00CALL160.00$76.80$98.60 / 24$102.10 / 2401852.150884%0.967002-0.0000790.0007810.0965260.852694
AMT20Jan23P160.00PUT160.00$2.10$1.60 / 119$2.00 / 4108542.053789%-0.020864-0.0079150.0007810.096526-0.033072
AMT20Jan23C155.00CALL155.00$83.70$103.70 / 24$106.80 / 240554.704412%0.9726210.0020100.0005980.0738730.834009
AMT20Jan23P155.00PUT155.00$4.49$1.35 / 70$1.85 / 2801743.258990%-0.015245-0.0060570.0005980.073873-0.024076
AMT20Jan23C150.00CALL150.00$109.00$108.30 / 24$111.60 / 2402356.538548%0.9770080.0037820.0004460.0550920.813318
AMT20Jan23P150.00PUT150.00$1.43$1.10 / 72$1.65 / 3204744.192495%-0.010858-0.0045160.0004460.055092-0.017087
AMT20Jan23C145.00CALL145.00$134.50$113.00 / 24$116.40 / 240158.569271%0.9803460.0052560.0003230.0399430.790932
AMT20Jan23P145.00PUT145.00$1.98$0.90 / 73$1.45 / 3104845.129349%-0.007520-0.0032740.0003230.039943-0.011793
AMT20Jan23C140.00CALL140.00$124.50$117.80 / 24$121.30 / 2401061.052758%0.9828150.0064600.0002270.0280790.767150
AMT20Jan23P140.00PUT140.00$1.10$0.70 / 78$1.25 / 3304445.865922%-0.005051-0.0023010.0002270.028079-0.007895
AMT20Jan23C135.00CALL135.00$146.80$122.90 / 24$126.30 / 240064.522352%0.9845850.0074290.0001540.0190830.742254
AMT20Jan23P135.00PUT135.00$1.20$0.60 / 133$1.15 / 5305647.329308%-0.003280-0.0015640.0001540.019083-0.005111
AMT20Jan23C130.00CALL130.00$129.28$127.60 / 24$130.90 / 2403366.212563%0.9858130.0082000.0001010.0124950.716496
AMT20Jan23P130.00PUT130.00$1.03$0.45 / 42$1.05 / 8502948.458500%-0.002053-0.0010240.0001010.012495-0.003188
AMT20Jan23C125.00CALL125.00$100.30$132.60 / 24$136.00 / 240069.924807%0.9866330.0088120.0000640.0078530.690095
AMT20Jan23P125.00PUT125.00$1.32$0.30 / 56$0.95 / 7403149.418730%-0.001233-0.0006430.0000640.007853-0.001909
AMT20Jan23C120.00CALL120.00$123.61$137.50 / 24$140.80 / 240672.756020%0.9871580.0093000.0000380.0047160.663231
AMT20Jan23P120.00PUT120.00$0.80$0.20 / 53$0.85 / 8301450.516353%-0.000708-0.0003860.0000380.004716-0.001093
AMT20Jan23C115.00CALL115.00$128.63$142.50 / 24$145.50 / 240075.678246%0.9874790.0096980.0000220.0026930.636049
AMT20Jan23P115.00PUT115.00$0.65$0.10 / 36$0.75 / 2501051.404247%-0.000386-0.0002210.0000220.002693-0.000595
AMT20Jan23C110.00CALL110.00$153.00$147.40 / 24$151.10 / 240181.019476%0.9876660.0100300.0000120.0014540.608658
AMT20Jan23P110.00PUT110.00$0.01$0.05 / 38$0.70 / 2604353.030436%-0.000199-0.0001190.0000120.001454-0.000306
AMT20Jan23C105.00CALL105.00$156.20$152.30 / 24$155.50 / 240083.091424%0.9877690.0103200.0000060.0007370.581136
AMT20Jan23P105.00PUT105.00$0.75$0.65 / 250160.549237%-0.000097-0.0000600.0000060.000737-0.000148
AMT20Jan23C100.00CALL100.00$161.30$157.30 / 24$160.40 / 240087.083595%0.9878220.0105840.0000030.0003480.553537
AMT20Jan23P100.00PUT100.00$0.65$0.55 / 2603961.935641%-0.000044-0.0000290.0000030.000348-0.000067