AMT Option Chain

End of day data from July 1, 2022 for AMT options expiring on January 19, 2024.

  1. NYSE
  2. >
  3. AMT
  4. >
  5. Option Chain
|USD |AMT: $258.40 | |Latest Data |Download CSV
SymbolTypeStrikeLastBid / SizeAsk / SizeVolumeOIIVDeltaThetaGammaVegaRho
AMT19Jan24C300.00CALL300.00$21.80$21.50 / 40$22.50 / 30312329.827836%0.415713-0.0331190.0035501.2208461.260318
AMT19Jan24P250.00PUT250.00$31.20$29.60 / 30$31.50 / 4031527.316997%-0.382951-0.0346070.0034821.197718-2.122749
AMT19Jan24C280.00CALL280.00$28.60$29.00 / 30$29.70 / 6212031.029551%0.479475-0.0331830.0036051.2398741.423464
AMT19Jan24C360.00CALL360.00$8.20$8.20 / 40$8.90 / 20125127.623780%0.260111-0.0285090.0029831.0259560.825916
AMT19Jan24C270.00CALL270.00$33.20$32.70 / 30$34.70 / 4513031.777031%0.513240-0.0328010.0035941.2361931.505630
AMT19Jan24P220.00PUT220.00$19.90$18.00 / 24$19.60 / 301829.173583%-0.274418-0.0306920.0030621.053251-1.459902
AMT19Jan24P210.00PUT210.00$16.90$15.20 / 30$17.20 / 3011330.361288%-0.238922-0.0286670.0028540.981723-1.254457
AMT19Jan24C440.00CALL440.00$2.10$1.70 / 30$2.70 / 4802626.357536%0.131320-0.0191220.0019710.6777600.433435
AMT19Jan24P440.00PUT440.00$179.00 / 26$184.00 / 260026.288477%-0.835259-0.0140170.0019710.677760-6.234405
AMT19Jan24C430.00CALL430.00$1.78$2.05 / 45$3.40 / 310026.697651%0.143354-0.0202630.0020910.7192080.471310
AMT19Jan24P430.00PUT430.00$185.31$169.00 / 26$174.00 / 260024.799004%-0.823225-0.0156140.0020910.719208-6.044988
AMT19Jan24C420.00CALL420.00$2.00$2.55 / 45$3.80 / 300126.710088%0.156412-0.0214330.0022150.7618330.512126
AMT19Jan24P420.00PUT420.00$159.00 / 26$164.00 / 260023.260901%-0.810166-0.0172380.0022150.761833-5.852631
AMT19Jan24C410.00CALL410.00$3.85$3.10 / 60$4.50 / 390326.903681%0.170565-0.0226220.0023420.8054150.556029
AMT19Jan24P410.00PUT410.00$149.00 / 26$154.00 / 260021.663623%-0.796014-0.0188820.0023420.805415-5.657186
AMT19Jan24C400.00CALL400.00$4.65$3.80 / 46$4.90 / 300326.814975%0.185880-0.0238240.0024700.8496830.603155
AMT19Jan24P400.00PUT400.00$139.50 / 24$144.00 / 10020.748208%-0.780699-0.0205390.0024700.849683-5.458518
AMT19Jan24C390.00CALL390.00$5.91$4.70 / 32$5.60 / 100126.966095%0.202427-0.0250270.0026000.8943060.653624
AMT19Jan24P390.00PUT390.00$130.50 / 12$134.20 / 370020.732239%-0.764152-0.0221960.0026000.894306-5.256507
AMT19Jan24C380.00CALL380.00$6.91$5.60 / 36$6.80 / 450127.283214%0.220273-0.0262180.0027300.9388850.707534
AMT19Jan24P380.00PUT380.00$121.00 / 28$124.40 / 90019.975928%-0.746306-0.0238430.0027300.938885-5.051055
AMT19Jan24C370.00CALL370.00$8.00$6.70 / 30$8.00 / 400727.521933%0.239481-0.0273850.0028580.9829510.764954
AMT19Jan24P370.00PUT370.00$112.10 / 30$114.70 / 300019.901407%-0.727097-0.0254650.0028580.982951-4.842093
AMT19Jan24P360.00PUT360.00$129.40$102.70 / 33$105.30 / 200119.456437%-0.706467-0.0270430.0029831.025956-4.629590
AMT19Jan24C350.00CALL350.00$10.50$9.50 / 30$11.30 / 6002428.227392%0.282213-0.0295710.0031031.0672730.890402
AMT19Jan24P350.00PUT350.00$94.50 / 30$97.50 / 300021.031534%-0.684365-0.0285610.0031031.067273-4.413562
AMT19Jan24C340.00CALL340.00$10.70$11.50 / 30$12.90 / 4501228.532622%0.305829-0.0305510.0032161.1061910.958339
AMT19Jan24P340.00PUT340.00$120.50$85.60 / 24$88.90 / 300221.024021%-0.660749-0.0299950.0032161.106191-4.194083
AMT19Jan24C330.00CALL330.00$10.70$13.50 / 30$14.70 / 400828.715760%0.330987-0.0314220.0033201.1419151.029582
AMT19Jan24P330.00PUT330.00$79.00 / 11$80.80 / 110022.347203%-0.635592-0.0313220.0033201.141915-3.971299
AMT19Jan24C320.00CALL320.00$10.00$15.90 / 30$16.70 / 1501428.955361%0.357697-0.0321600.0034121.1735721.103898
AMT19Jan24P320.00PUT320.00$70.60 / 30$73.20 / 300022.534385%-0.608882-0.0325150.0034121.173572-3.745440
AMT19Jan24C310.00CALL310.00$16.50$18.50 / 20$19.60 / 200529.433599%0.385950-0.0327360.0034901.2002171.180959
AMT19Jan24P310.00PUT310.00$64.00 / 30$66.20 / 40023.543784%-0.580629-0.0335450.0034901.200217-3.516837
AMT19Jan24P300.00PUT300.00$56.90 / 30$59.30 / 300023.993959%-0.550866-0.0343830.0035501.220846-3.285936
AMT19Jan24C290.00CALL290.00$24.20$25.20 / 4$26.10 / 3005530.542914%0.446920-0.0332790.0035891.2344161.341396
AMT19Jan24P290.00PUT290.00$74.79$50.50 / 30$52.80 / 450624.576040%-0.519658-0.0349970.0035891.234416-3.053317
AMT19Jan24P280.00PUT280.00$34.50$44.70 / 30$46.80 / 450325.267976%-0.487103-0.0353560.0036051.239874-2.819707
AMT19Jan24P270.00PUT270.00$54.73$39.50 / 30$41.00 / 400425.939801%-0.453338-0.0354290.0035941.236193-2.585999
AMT19Jan24C260.00CALL260.00$29.80$37.40 / 30$38.80 / 1102432.288336%0.548034-0.0321040.0035541.2224161.586826
AMT19Jan24P260.00PUT260.00$48.48$34.10 / 30$35.90 / 4002826.472553%-0.418545-0.0351880.0035541.222416-2.353261
AMT19Jan24C250.00CALL250.00$46.10$42.50 / 45$43.70 / 9021533.019360%0.583627-0.0310690.0034821.1977181.665796
AMT19Jan24C240.00CALL240.00$50.80$47.80 / 30$51.30 / 3502634.716901%0.619742-0.0296760.0033771.1614691.741097
AMT19Jan24P240.00PUT240.00$34.16$25.10 / 30$27.20 / 4502227.863180%-0.346837-0.0336700.0033771.161469-1.895907
AMT19Jan24C230.00CALL230.00$57.90$52.90 / 40$56.10 / 40023834.859523%0.656047-0.0279160.0032371.1133131.811101
AMT19Jan24P230.00PUT230.00$22.20$22.10 / 20$22.90 / 3006328.716591%-0.310532-0.0323650.0032371.113313-1.674360
AMT19Jan24C220.00CALL220.00$43.80$59.80 / 40$61.20 / 5018935.641494%0.692160-0.0257890.0030621.0532511.874018
AMT19Jan24C210.00CALL210.00$71.40$65.90 / 45$67.90 / 8022536.521107%0.727657-0.0233090.0028540.9817231.927921
AMT19Jan24C200.00CALL200.00$69.50$73.40 / 20$75.40 / 3003538.287620%0.762072-0.0205050.0026160.8996871.970801
AMT19Jan24P200.00PUT200.00$14.70$13.00 / 30$13.90 / 2001531.068823%-0.204507-0.0263180.0026160.899687-1.060035
AMT19Jan24C195.00CALL195.00$64.64$76.50 / 24$79.20 / 300638.773298%0.778722-0.0189950.0024860.8551851.987475
AMT19Jan24P195.00PUT195.00$13.60$12.00 / 10$12.80 / 3001331.664910%-0.187856-0.0250350.0024860.855185-0.967591
AMT19Jan24C190.00CALL190.00$87.00$80.40 / 30$83.10 / 3003039.708025%0.794919-0.0174230.0023510.8086792.000637
AMT19Jan24P190.00PUT190.00$14.95$10.50 / 30$11.70 / 300431.870057%-0.171660-0.0236900.0023510.808679-0.878657
AMT19Jan24C185.00CALL185.00$91.70$84.30 / 30$86.80 / 300840.486651%0.810600-0.0157970.0022110.7604552.010050
AMT19Jan24P185.00PUT185.00$13.75$9.50 / 20$10.70 / 3001132.358725%-0.155979-0.0222920.0022110.760455-0.793474
AMT19Jan24C180.00CALL180.00$65.00$87.90 / 30$90.80 / 300141.217275%0.825705-0.0141270.0020670.7108402.015484
AMT19Jan24P180.00PUT180.00$9.80$8.70 / 30$9.70 / 3304632.899906%-0.140873-0.0208500.0020670.710840-0.712268
AMT19Jan24C175.00CALL175.00$62.84$92.70 / 20$94.80 / 300542.678893%0.840177-0.0124250.0019190.6601922.016729
AMT19Jan24P175.00PUT175.00$9.00$7.80 / 30$8.80 / 300633.355235%-0.126401-0.0193750.0019190.660192-0.635253
AMT19Jan24C170.00CALL170.00$74.50$96.30 / 11$98.20 / 300342.923012%0.853961-0.0107010.0017700.6089042.013593
AMT19Jan24P170.00PUT170.00$7.20$7.20 / 30$8.00 / 300234.036122%-0.112618-0.0178780.0017700.608904-0.562618
AMT19Jan24C165.00CALL165.00$97.90$100.60 / 11$102.10 / 200443.925734%0.867005-0.0089680.0016210.5573962.005907
AMT19Jan24P165.00PUT165.00$6.08$6.20 / 30$7.30 / 300134.388264%-0.099574-0.0163730.0016210.557396-0.494533
AMT19Jan24C160.00CALL160.00$73.93$103.30 / 25$107.20 / 250144.596723%0.879264-0.0072400.0014710.5061091.993536
AMT19Jan24P160.00PUT160.00$10.85$5.60 / 30$6.60 / 3004134.991963%-0.087315-0.0148730.0014710.506109-0.431133
AMT19Jan24C155.00CALL155.00$97.50$107.70 / 11$111.30 / 110345.760737%0.890699-0.0055310.0013240.4555031.976375
AMT19Jan24P155.00PUT155.00$5.83$5.20 / 30$6.00 / 450135.811220%-0.075880-0.0133900.0013240.455503-0.372524
AMT19Jan24C150.00CALL150.00$97.00$112.20 / 25$115.00 / 110646.656457%0.901279-0.0038530.0011810.4060401.954357
AMT19Jan24P150.00PUT150.00$6.00$3.90 / 30$5.40 / 6601135.594950%-0.065300-0.0119400.0011810.406040-0.318770
AMT19Jan24C145.00CALL145.00$133.30$116.20 / 27$120.00 / 2501048.217261%0.910980-0.0022210.0010410.3581811.927460
AMT19Jan24P145.00PUT145.00$4.70$3.90 / 4$4.80 / 640236.690677%-0.055599-0.0105360.0010410.358181-0.269897
AMT19Jan24C140.00CALL140.00$96.60$120.60 / 9$123.90 / 100949.152095%0.919789-0.0006480.0009080.3123721.895704
AMT19Jan24P140.00PUT140.00$5.20$3.60 / 30$4.30 / 580937.513649%-0.046790-0.0091910.0009080.312372-0.225882
AMT19Jan24C135.00CALL135.00$126.58$124.50 / 26$129.50 / 260851.214362%0.9277020.0008520.0007820.2690311.859159
AMT19Jan24P135.00PUT135.00$3.11$2.95 / 30$3.90 / 650637.927684%-0.038876-0.0079170.0007820.269031-0.186656
AMT19Jan24C130.00CALL130.00$134.30$129.00 / 25$133.80 / 2401452.640474%0.9347280.0022700.0006640.2285381.817945
AMT19Jan24P130.00PUT130.00$3.84$2.80 / 10$3.50 / 650638.968481%-0.031850-0.0067270.0006640.228538-0.152099
AMT19Jan24C125.00CALL125.00$139.15$133.50 / 26$138.40 / 240054.397770%0.9408860.0035950.0005560.1912181.772230
AMT19Jan24P125.00PUT125.00$3.10$0.70 / 73$3.60 / 750337.385855%-0.025693-0.0056290.0005560.191218-0.122042
AMT19Jan24C120.00CALL120.00$126.59$138.00 / 25$142.70 / 240355.866717%0.9462050.0048200.0004570.1573321.722234
AMT19Jan24P120.00PUT120.00$0.55 / 75$3.50 / 830038.724644%-0.020374-0.0046320.0004570.157332-0.096268
AMT19Jan24C115.00CALL115.00$125.16$142.50 / 26$147.50 / 260157.940369%0.9507270.0059380.0003690.1270641.668221
AMT19Jan24P115.00PUT115.00$3.00$0.40 / 74$3.20 / 8101039.628217%-0.015851-0.0037420.0003690.127064-0.074510