Optionistics
Option Calculators and Stock Screeners
Symbol Lookup
HOT SHEET REGISTER FAQs CONTACT US RSS

Option Chains For AMC Report Date:

Select Option Chain
Symbol 
Chain Type 
Non-Standard 
 Show Greeks
Filter Criteria
STRIKE RANGE
EXPIRATION
VOLUME
Report Options
    
 
 
 
    

Symbol Name Implied Vol Historical Vol Price Change
AMC AMC ENTERTAINMENT   1.389 1.098 4.5 0.28

 
2020-07-17 - Calls 2020-07-17 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
AMC 0.96 1.04 0.99 1.00 13 24  S   3.5 AMC 0.00 0.01 0.03 0.01 52 2878  S  
AMC 0.47 0.59 0.53 0.50 325 6154  S   4 AMC 0.03 0.04 0.03 0.00 1524 4033  S  
AMC 0.11 0.18 0.18 0.10 2148 1953  S   4.5 AMC 0.17 0.26 0.18 0.10 224 1401  S  
AMC 0.05 0.06 0.05 0.00 1033 9494  S   5 AMC 0.52 0.67 0.58 0.50 130 3377  S  
AMC 0.01 0.02 0.02 0.00 218 806  S   5.5 AMC 0.77 1.18 0.94 1.00 39 111  S  
AMC 0.00 0.01 0.01 0.01 16 3906  S   6 AMC 1.48 1.69 1.55 1.50 39 924  S  
 
2020-07-24 - Calls 2020-07-24 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
AMC 0.88 1.05 1.06 1.02 9 45  W   3.5 AMC 0.06 0.09 0.08 0.02 49 483  W  
AMC 0.58 0.80 0.65 0.59 123 395  W   4 AMC 0.19 0.20 0.20 0.09 1482 1296  W  
AMC 0.34 0.38 0.34 0.29 404 261  W   4.5 AMC 0.36 0.51 0.45 0.29 33 158  W  
AMC 0.16 0.19 0.19 0.12 729 668  W   5 AMC 0.62 0.83 0.80 0.62 181 365  W  
AMC 0.07 0.14 0.08 0.04 130 553  W   5.5 AMC 1.17 1.30 1.15 1.04 12 95  W  
AMC 0.01 0.07 0.04 0.01 42 535  W   6 AMC 1.45 1.78 1.65 1.51 102 372  W  
 
2020-07-31 - Calls 2020-07-31 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
AMC 0.90 1.29 1.14 1.06 37 27  W   3.5 AMC 0.19 0.23 0.20 0.06 27 340  W  
AMC 0.55 0.86 0.68 0.68 54 200  W   4 AMC 0.35 0.38 0.37 0.18 69 678  W  
AMC 0.40 0.54 0.44 0.40 127 325  W   4.5 AMC 0.59 0.69 0.60 0.40 25 139  W  
AMC 0.23 0.26 0.25 0.22 524 1136  W   5 AMC 0.75 1.08 1.00 0.72 25 127  W  
AMC 0.11 0.18 0.18 0.11 44 599  W   5.5 AMC 1.10 1.50 1.34 1.11 3 30  W  
AMC 0.08 0.11 0.09 0.05 55 524  W   6 AMC 1.57 1.97 1.95 1.55 0 21  W  
 
2020-08-07 - Calls 2020-08-07 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
AMC 0.83 1.72 1.21 1.10 0 20  W   3.5 AMC 0.24 0.35 0.35 0.10 16 355  W  
AMC 0.70 0.98 0.84 0.75 81 321  W   4 AMC 0.43 0.60 0.50 0.25 15 45  W  
AMC 0.52 0.69 0.59 0.48 14 182  W   4.5 AMC 0.44 1.14 0.95 0.48 37 68  W  
AMC 0.34 0.60 0.40 0.30 53 239  W   5 AMC 0.95 1.98 1.41 0.80 0 5  W  
AMC 0.30 0.66 0.42 0.18 118 135  W   5.5 AMC 1.32 1.85 0.00 1.18 0 0  W  
AMC 0.21 0.36 0.20 0.10 244 186  W   6 AMC 1.70 2.39 1.98 1.60 1 51  W  
 
2020-08-14 - Calls 2020-08-14 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
AMC 1.08 1.39 0.80 1.14 0 14  W   3.5 AMC 0.35 0.44 0.39 0.14 44 99  W  
AMC 0.83 1.06 0.88 0.81 407 224  W   4 AMC 0.52 0.74 0.61 0.31 122 130  W  
AMC 0.61 0.69 0.67 0.55 66 73  W   4.5 AMC 0.74 1.00 0.94 0.55 1 39  W  
AMC 0.47 0.51 0.48 0.37 49 95  W   5 AMC 1.14 1.31 1.27 0.87 2 4  W  
AMC 0.30 0.40 0.40 0.24 32 97  W   5.5 AMC 1.42 1.70 1.41 1.24 0 3  W  
AMC 0.25 0.36 0.27 0.15 8 73  W   6 AMC 1.89 2.22 2.15 1.65 0 2  W  
 
2020-08-21 - Calls 2020-08-21 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
AMC 0.89 0.95 0.94 0.87 5 3196  S   4 AMC 0.61 0.80 0.72 0.36 114 934  S  
AMC 0.51 0.55 0.53 0.43 416 2692  S   5 AMC 1.32 1.40 1.37 0.93 7 781  S  
AMC 0.30 0.35 0.32 0.20 102 1847  S   6 AMC 2.10 2.26 2.15 1.70 9 131  S  
 
2020-08-28 - Calls 2020-08-28 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
AMC 1.17 1.47 1.27 1.23 1 1  W   3.5 AMC 0.52 0.64 0.59 0.22 48 19  W  
AMC 0.95 1.13 1.00 0.92 9 7  W   4 AMC 0.81 0.85 0.81 0.41 28 27  W  
AMC 0.67 0.89 0.77 0.67 63 50  W   4.5 AMC 1.01 1.28 1.10 0.67 0 3  W  
AMC 0.56 0.72 0.58 0.49 22 34  W   5 AMC 1.30 1.61 0.00 0.98 0 1  W  
AMC 0.42 0.50 0.25 0.35 0 8  W   5.5 AMC 1.73 2.00 0.00 1.34 0 0  W  
AMC 0.27 0.47 0.19 0.25 0 22  W   6 AMC 2.12 2.46 2.27 1.74 0 1  W  
 
2020-09-18 - Calls 2020-09-18 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
AMC 1.03 1.14 1.10 1.05 20 12988  S   4 AMC 1.01 1.09 1.02 0.54 59 2786  S  
AMC 0.68 0.77 0.73 0.64 122 6501  S   5 AMC 1.59 1.76 1.76 1.13 18 3696  S  
AMC 0.46 0.50 0.48 0.38 75 3987  S   6 AMC 2.41 2.68 2.58 1.87 15 1740  S  



Data Provided by HistoricalOptionData.com
Optionistics is not a registered investment advisor or broker-dealer. We do not make recommendations as to particular securities or derivative instruments, and do not advocate the purchase or sale of any security or investment by you or any other individual. By continuing to use this site, you agree to read and abide by the full disclaimer.