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

AMC ENTERTAINMENT (AMC) Option Chains 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   1.071 2.334 46.04 -0.80

 
2021-09-17 - Calls 2021-09-17 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
AMC 2.30 2.35 2.33 0.00 1482 2908  S   44 AMC 0.28 0.31 0.29 0.00 14298 5653  S  
AMC 1.57 1.62 1.57 0.00 5034 20943  S   45 AMC 0.55 0.58 0.55 0.00 15540 25941  S  
AMC 0.99 1.00 1.00 0.00 7961 7799  S   46 AMC 0.88 0.95 0.95 0.00 16660 7070  S  
AMC 0.61 0.63 0.63 0.00 23676 7756  S   47 AMC 1.51 1.57 1.55 0.00 14701 7514  S  
AMC 0.37 0.38 0.38 0.00 38114 12026  S   48 AMC 2.27 2.40 2.34 0.00 10291 8205  S  
AMC 0.23 0.25 0.23 0.00 21585 6688  S   49 AMC 3.15 3.30 3.20 0.00 3350 4880  S  
 
2021-09-24 - Calls 2021-09-24 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
AMC 3.70 3.85 3.80 6.86 408 1865  W   44 AMC 1.73 1.78 1.76 4.82 2691 1787  W  
AMC 3.20 3.30 3.24 6.38 2175 3176  W   45 AMC 2.17 2.25 2.22 5.34 4138 2852  W  
AMC 2.74 2.84 2.76 5.93 1289 4029  W   46 AMC 2.67 2.76 2.73 5.89 2720 1582  W  
AMC 2.34 2.39 2.37 5.50 3774 3817  W   47 AMC 3.25 3.35 3.30 6.46 1407 1380  W  
AMC 1.93 2.01 1.99 5.11 5264 2639  W   48 AMC 3.90 4.05 3.95 7.07 795 1806  W  
AMC 1.70 1.71 1.71 4.73 4104 1844  W   49 AMC 4.60 4.75 4.67 7.69 466 475  W  
 
2021-10-01 - Calls 2021-10-01 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
AMC 5.05 5.15 5.10 9.20 281 661  W   44 AMC 3.00 3.15 3.00 7.15 273 437  W  
AMC 4.50 4.70 4.60 8.76 645 946  W   45 AMC 3.50 3.65 3.60 7.72 788 1468  W  
AMC 4.10 4.25 4.20 8.34 615 1230  W   46 AMC 4.10 4.20 4.15 8.30 256 603  W  
AMC 3.75 3.85 3.80 7.94 985 745  W   47 AMC 4.65 4.85 4.75 8.89 123 346  W  
AMC 3.30 3.50 3.40 7.56 1117 1130  W   48 AMC 5.30 5.45 5.40 9.51 119 351  W  
AMC 3.00 3.15 3.08 7.19 765 1233  W   49 AMC 6.00 6.15 5.83 10.14 62 291  W  
 
2021-10-08 - Calls 2021-10-08 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
AMC 6.15 6.35 6.41 10.98 19 96  W   44 AMC 4.20 4.35 4.15 8.93 140 326  W  
AMC 5.55 5.90 5.80 10.57 85 547  W   45 AMC 4.70 4.90 4.75 9.52 31 336  W  
AMC 5.25 5.55 5.37 10.17 197 275  W   46 AMC 5.30 5.50 5.38 10.12 47 292  W  
AMC 4.90 5.25 5.05 9.79 253 320  W   47 AMC 5.90 6.15 5.98 10.73 21 54  W  
AMC 4.45 4.70 4.70 9.42 171 221  W   48 AMC 6.55 6.70 6.62 11.37 9 101  W  
AMC 4.20 4.40 4.40 9.06 85 173  W   49 AMC 7.15 7.45 7.26 12.01 1 134  W  
 
2021-10-15 - Calls 2021-10-15 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
AMC 7.15 7.30 7.45 12.47 59 724  S   44 AMC 5.20 5.30 5.10 10.40 69 747  S  
AMC 6.70 6.85 6.80 12.07 578 7960  S   45 AMC 5.75 5.85 5.80 11.01 405 9370  S  
AMC 6.35 6.45 6.38 11.69 382 624  S   46 AMC 6.35 6.45 6.40 11.63 146 328  S  
AMC 5.90 6.05 6.00 11.32 366 809  S   47 AMC 6.95 7.05 7.00 12.26 93 422  S  
AMC 5.55 5.70 5.65 10.97 541 1283  S   48 AMC 7.55 7.70 7.65 12.91 120 464  S  
AMC 5.20 5.35 5.27 10.63 385 820  S   49 AMC 8.25 8.40 8.25 13.56 39 391  S  
 
2021-10-22 - Calls 2021-10-22 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
AMC 7.75 8.20 8.20 13.76 3 11  W   44 AMC 5.95 6.20 5.52 11.69 6 520  W  
AMC 7.45 7.85 7.60 13.38 23 185  W   45 AMC 6.50 6.80 6.50 12.31 26 221  W  
AMC 6.95 7.40 7.20 13.02 21 81  W   46 AMC 7.10 7.40 6.85 12.94 2 64  W  
AMC 6.55 7.00 6.90 12.66 20 186  W   47 AMC 7.70 8.00 6.90 13.59 8 33  W  
AMC 6.25 6.60 6.50 12.32 11 146  W   48 AMC 8.30 8.85 7.60 14.24 3 32  W  
AMC 6.00 6.35 6.30 11.99 8 74  W   49 AMC 9.00 9.35 8.45 14.91 4 8  W  
 
2021-10-29 - Calls 2021-10-29 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
AMC 8.40 9.10 9.90 14.91 0 7  W   44 AMC 6.60 6.95 6.20 12.83 1 22  W  
AMC 8.20 8.70 8.50 14.55 26 93  W   45 AMC 7.25 7.55 6.74 13.46 5 31  W  
AMC 7.75 8.25 8.10 14.20 32 217  W   46 AMC 7.80 8.15 7.95 14.11 1 30  W  
AMC 7.20 7.75 8.55 13.86 14 33  W   47 AMC 8.45 8.80 8.00 14.77 28 48  W  
AMC 7.20 7.70 8.10 13.53 77 60  W   48 AMC 9.15 9.60 9.12 15.44 9 20  W  
AMC 6.50 7.10 7.00 13.20 11 32  W   49 AMC 9.55 10.35 9.04 16.11 1 21  W  
 
2021-11-19 - Calls 2021-11-19 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
AMC 10.65 11.00 12.08 17.83 5 244  S   44 AMC 8.85 9.10 8.85 15.68 1 269  S  
AMC 10.35 10.45 10.45 17.50 121 1638  S   45 AMC 9.45 9.70 9.60 16.35 29 2360  S  
AMC 9.70 10.50 10.25 17.18 30 234  S   46 AMC 10.10 10.35 10.09 17.03 9 152  S  
AMC 9.50 10.00 9.80 16.87 135 162  S   47 AMC 10.55 11.10 10.77 17.72 72 77  S  
AMC 9.10 9.80 9.50 16.57 106 5237  S   48 AMC 11.40 11.70 11.42 18.41 3 165  S  
AMC 8.85 9.35 9.46 16.27 31 320  S   49 AMC 12.10 12.40 12.83 19.12 0 217  S  


Below are few quick-links for most popular options chains:


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.