Options Chain for AMENTUM HOLDINGS INC COM (AMTM) - $22.55 as of 10/27/2025 2:07:13 PM EST
Calls
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 12.50 | 9.10 | 12.20 | 10.65 | % | 0.85 | 0 | 0 | 2.30 | 1.00 | 0.00 | 0.00 | 10/27/2025 1:59:01 PM EST | |||
| 15.00 | 6.60 | 9.20 | 7.90 | % | 0.53 | 0 | 0 | 1.57 | 0.97 | 0.01 | 0.00 | 10/27/2025 1:59:01 PM EST | |||
| 17.50 | 4.30 | 7.00 | 5.65 | % | 0.32 | 0 | 0 | 1.30 | 0.90 | 0.03 | -0.01 | 10/27/2025 1:59:01 PM EST | |||
| 20.00 | 3.30 | 3.60 | 3.45 | % | 0.17 | 0 | 0 | 0.61 | 0.75 | 0.06 | -0.02 | 10/27/2025 1:59:01 PM EST | |||
| 22.50 | 1.75 | 2.15 | 1.95 | 2.15 | 0.00 | 0.00% | 0.09 | 0 | 200 | 0.56 | 0.55 | 0.08 | -0.02 | 10/24/2025 | 10/27/2025 1:59:01 PM EST |
| 25.00 | 0.90 | 1.10 | 1.00 | 0.90 | -0.40 | -30.77% | 0.04 | 2 | 114 | 0.55 | 0.34 | 0.08 | -0.02 | 10/27/2025 | 10/27/2025 1:59:01 PM EST |
| 30.00 | 0.15 | 0.55 | 0.35 | 0.26 | 0.00 | 0.00% | 0.01 | 0 | 4 | 0.61 | 0.09 | 0.04 | -0.01 | 10/21/2025 | 10/27/2025 1:59:01 PM EST |
| 35.00 | 0.00 | 0.30 | 0.15 | % | 0.00 | 0 | 0 | 0.80 | 0.02 | 0.01 | 0.00 | 10/27/2025 1:59:01 PM EST | |||
| 70.00 | 112.00 | 116.90 | 114.45 | 91.00 | 0.00 | 0.00% | 1.64 | 0 | 2 | 12/12/2024 | EST | ||||
| 75.00 | 107.00 | 111.90 | 109.45 | % | 1.46 | 0 | 0 | EST | |||||||
| 80.00 | 102.10 | 106.90 | 104.50 | % | 1.31 | 0 | 0 | EST | |||||||
| 85.00 | 97.00 | 101.90 | 99.45 | % | 1.17 | 0 | 0 | EST | |||||||
| 90.00 | 92.00 | 96.90 | 94.45 | % | 1.05 | 0 | 0 | EST | |||||||
| 95.00 | 87.10 | 92.00 | 89.55 | 92.50 | 0.00 | 0.00% | 0.94 | 0 | 30 | 10/24/2025 | EST | ||||
| 100.00 | 82.10 | 87.00 | 84.55 | 88.00 | 0.00 | 0.00% | 0.85 | 0 | 30 | 10/24/2025 | EST | ||||
| 105.00 | 77.10 | 82.00 | 79.55 | % | 0.76 | 0 | 0 | EST | |||||||
| 110.00 | 72.40 | 77.00 | 74.70 | % | 0.68 | 0 | 0 | EST | |||||||
| 115.00 | 67.60 | 72.00 | 69.80 | % | 0.61 | 0 | 0 | EST | |||||||
| 120.00 | 62.40 | 67.00 | 64.70 | % | 0.54 | 0 | 0 | EST | |||||||
| 125.00 | 57.50 | 62.40 | 59.95 | % | 0.48 | 0 | 0 | EST | |||||||
| 130.00 | 53.00 | 57.50 | 55.25 | % | 0.42 | 0 | 10 | EST | |||||||
| 135.00 | 48.00 | 52.50 | 50.25 | % | 0.37 | 0 | 0 | EST | |||||||
| 140.00 | 43.00 | 47.50 | 45.25 | % | 0.32 | 0 | 8 | EST | |||||||
| 145.00 | 38.50 | 43.00 | 40.75 | 36.00 | 0.00 | 0.00% | 0.28 | 0 | 4 | 10/14/2025 | EST | ||||
| 150.00 | 33.50 | 38.00 | 35.75 | 9.25 | 0.00 | 0.00% | 0.24 | 0 | 13 | 4/16/2025 | EST | ||||
| 155.00 | 28.90 | 33.50 | 31.20 | 7.70 | 0.00 | 0.00% | 0.20 | 0 | 120 | 4/16/2025 | EST | ||||
| 160.00 | 24.50 | 29.00 | 26.75 | 11.40 | 0.00 | 0.00% | 0.17 | 0 | 4 | 7/9/2025 | EST | ||||
| 165.00 | 20.10 | 24.90 | 22.50 | % | 0.14 | 0 | 0 | EST | |||||||
| 170.00 | 16.10 | 20.90 | 18.50 | 22.00 | 0.00 | 0.00% | 0.11 | 0 | 24 | 10/24/2025 | EST | ||||
| 175.00 | 12.60 | 17.00 | 14.80 | 4.20 | 0.00 | 0.00% | 0.08 | 0 | 1 | 6/18/2025 | EST | ||||
| 180.00 | 9.50 | 13.50 | 11.50 | 9.50 | 0.00 | 0.00% | 0.06 | 0 | 307 | 10/20/2025 | EST | ||||
| 185.00 | 6.50 | 10.50 | 8.50 | 11.29 | 0.00 | 0.00% | 0.05 | 0 | 62 | 10/24/2025 | EST | ||||
| 190.00 | 4.00 | 8.00 | 6.00 | % | 0.03 | 0 | 0 | EST | |||||||
| 195.00 | 2.00 | 6.00 | 4.00 | % | 0.02 | 0 | 0 | EST | |||||||
| 200.00 | 0.50 | 5.00 | 2.75 | 1.45 | 0.00 | 0.00% | 0.01 | 0 | 2 | 10/15/2025 | EST | ||||
| 210.00 | 0.00 | 4.80 | 2.40 | 0.90 | 0.00 | 0.00% | 0.01 | 0 | 1 | 10/23/2025 | EST | ||||
| 220.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | EST |
Puts
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 12.50 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 0.91 | 0.00 | 0.00 | 0.00 | 10/27/2025 1:59:01 PM EST | |||
| 15.00 | 0.00 | 2.65 | 1.33 | % | 0.09 | 0 | 0 | 2.07 | -0.03 | 0.01 | 0.00 | 10/27/2025 1:59:01 PM EST | |||
| 17.50 | 0.25 | 2.80 | 1.53 | 0.30 | 0.00 | 0.00% | 0.09 | 0 | 1 | 1.10 | -0.10 | 0.03 | -0.01 | 10/24/2025 | 10/27/2025 1:59:01 PM EST |
| 20.00 | 0.65 | 0.95 | 0.80 | 0.77 | 0.00 | 0.00% | 0.04 | 0 | 4 | 0.56 | -0.25 | 0.06 | -0.02 | 10/24/2025 | 10/27/2025 1:59:01 PM EST |
| 22.50 | 1.80 | 1.95 | 1.88 | 1.65 | 0.00 | 0.00% | 0.08 | 0 | 15 | 0.56 | -0.45 | 0.08 | -0.02 | 10/23/2025 | 10/27/2025 1:59:01 PM EST |
| 25.00 | 3.10 | 3.50 | 3.30 | % | 0.13 | 0 | 0 | 0.50 | -0.66 | 0.08 | -0.02 | 10/27/2025 1:59:01 PM EST | |||
| 30.00 | 5.90 | 8.70 | 7.30 | % | 0.24 | 0 | 0 | 1.03 | -0.91 | 0.04 | -0.01 | 10/27/2025 1:59:01 PM EST | |||
| 35.00 | 10.80 | 13.60 | 12.20 | % | 0.35 | 0 | 0 | 1.26 | -0.98 | 0.01 | 0.00 | 10/27/2025 1:59:01 PM EST | |||
| 70.00 | 0.00 | 4.80 | 2.40 | % | 0.03 | 0 | 0 | EST | |||||||
| 75.00 | 0.00 | 4.80 | 2.40 | % | 0.03 | 0 | 0 | EST | |||||||
| 80.00 | 0.00 | 4.80 | 2.40 | % | 0.03 | 0 | 0 | EST | |||||||
| 85.00 | 0.00 | 2.30 | 1.15 | % | 0.01 | 0 | 0 | EST | |||||||
| 90.00 | 0.00 | 4.80 | 2.40 | 1.45 | 0.00 | 0.00% | 0.03 | 0 | 2 | 3/13/2025 | EST | ||||
| 95.00 | 0.00 | 4.80 | 2.40 | 1.90 | 0.00 | 0.00% | 0.03 | 0 | 21 | 3/10/2025 | EST | ||||
| 100.00 | 0.00 | 4.80 | 2.40 | 2.10 | 0.00 | 0.00% | 0.02 | 0 | 2 | 3/12/2025 | EST | ||||
| 105.00 | 0.00 | 4.80 | 2.40 | 1.40 | 0.00 | 0.00% | 0.02 | 0 | 16 | 2/6/2025 | EST | ||||
| 110.00 | 0.00 | 4.80 | 2.40 | 1.40 | 0.00 | 0.00% | 0.02 | 0 | 4 | 6/27/2025 | EST | ||||
| 115.00 | 0.00 | 4.80 | 2.40 | 0.40 | 0.00 | 0.00% | 0.02 | 0 | 1 | 9/22/2025 | EST | ||||
| 120.00 | 0.00 | 4.80 | 2.40 | 1.10 | 0.00 | 0.00% | 0.02 | 0 | 2 | 7/23/2025 | EST | ||||
| 125.00 | 0.00 | 4.80 | 2.40 | % | 0.02 | 0 | 2 | EST | |||||||
| 130.00 | 0.00 | 4.80 | 2.40 | 1.10 | 0.00 | 0.00% | 0.02 | 0 | 2 | 8/6/2025 | EST | ||||
| 135.00 | 0.00 | 4.80 | 2.40 | 0.80 | 0.00 | 0.00% | 0.02 | 0 | 1 | 8/20/2025 | EST | ||||
| 140.00 | 0.00 | 4.80 | 2.40 | % | 0.02 | 0 | 0 | EST | |||||||
| 145.00 | 0.05 | 4.80 | 2.43 | 7.90 | 0.00 | 0.00% | 0.02 | 0 | 11 | 6/18/2025 | EST | ||||
| 150.00 | 0.00 | 4.80 | 2.40 | % | 0.02 | 0 | 0 | EST | |||||||
| 155.00 | 0.00 | 4.80 | 2.40 | 1.10 | 0.00 | 0.00% | 0.02 | 0 | 117 | 10/22/2025 | EST | ||||
| 160.00 | 0.00 | 4.80 | 2.40 | 1.50 | 0.00 | 0.00% | 0.01 | 0 | 2 | 10/21/2025 | EST | ||||
| 165.00 | 0.10 | 5.00 | 2.55 | % | 0.02 | 0 | 0 | EST | |||||||
| 170.00 | 1.00 | 5.20 | 3.10 | % | 0.02 | 0 | 0 | EST | |||||||
| 175.00 | 2.50 | 7.00 | 4.75 | % | 0.03 | 0 | 0 | EST | |||||||
| 180.00 | 4.20 | 7.50 | 5.85 | % | 0.03 | 0 | 0 | EST | |||||||
| 185.00 | 6.50 | 10.50 | 8.50 | % | 0.05 | 0 | 0 | EST | |||||||
| 190.00 | 9.00 | 12.50 | 10.75 | % | 0.06 | 0 | 0 | EST | |||||||
| 195.00 | 11.80 | 16.50 | 14.15 | % | 0.07 | 0 | 0 | EST | |||||||
| 200.00 | 15.50 | 20.00 | 17.75 | 55.40 | 0.00 | 0.00% | 0.09 | 0 | 1 | 5/6/2025 | EST | ||||
| 210.00 | 24.00 | 28.50 | 26.25 | % | 0.12 | 0 | 0 | EST | |||||||
| 220.00 | 33.50 | 38.00 | 35.75 | 75.40 | 0.00 | 0.00% | 0.16 | 0 | 1 | 5/6/2025 | EST |