Optionistics
Option Calculators and Stock Screeners
Symbol Lookup
HOME 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
 
Use the Old Option Chains
   
 
 
 
    
Symbol Name Implied Vol Historical Vol Price Change
AMC AMC ENTERTAINMENT   1.121 2.302 6.86 0.21
 
2023-12-01 - Calls 2023-12-01 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
AMC 1.13 1.81 1.38 0.00 13 666  W   5.5 AMC 0.00 0.01 0.01 0.00 67 6188  W  
AMC 0.62 0.91 0.85 0.00 389 421  W   6 AMC 0.00 0.01 0.01 0.00 122 10709  W  
AMC 0.35 0.38 0.37 0.00 4148 2534  W   6.5 AMC 0.00 0.01 0.01 0.00 5841 13862  W  
AMC 0.01 0.02 0.01 0.00 34294 20225  W   7 AMC 0.13 0.15 0.17 0.00 6998 5313  W  
AMC 0.00 0.01 0.01 0.00 7747 13261  W   7.5 AMC 0.60 0.89 0.63 0.00 752 3996  W  
AMC 0.00 0.01 0.01 0.00 4261 15435  W   8 AMC 1.07 1.26 1.07 0.00 495 864  W  
 
2023-12-08 - Calls 2023-12-08 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
AMC 1.32 1.46 1.48 1.60 239 539  W   5.5 AMC 0.03 0.04 0.03 0.23 758 3971  W  
AMC 0.93 0.98 0.97 1.27 712 237  W   6 AMC 0.08 0.09 0.09 0.40 5099 3906  W  
AMC 0.58 0.61 0.59 0.98 3346 3038  W   6.5 AMC 0.22 0.23 0.22 0.61 5954 9727  W  
AMC 0.35 0.38 0.38 0.75 19092 11823  W   7 AMC 0.48 0.51 0.50 0.88 3471 5042  W  
AMC 0.24 0.25 0.25 0.56 19437 11554  W   7.5 AMC 0.86 0.89 0.86 1.19 1071 1033  W  
AMC 0.18 0.19 0.19 0.42 10281 11304  W   8 AMC 1.25 1.32 1.29 1.55 219 914  W  
 
2023-12-15 - Calls 2023-12-15 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
AMC2 0.00 0.01 0.01 0.00 0 4042 NS   5.5 AMC2 4.65 4.75 4.70 0.00 0 16 NS  
AMC 1.39 1.68 1.40 1.90 78 113  S   5.5 AMC 0.07 0.10 0.10 0.50 180 1228  S  
AMC2 0.00 0.01 0.01 0.00 0 1849 NS   6 AMC2 5.15 5.25 5.23 0.00 4 64 NS  
AMC 1.01 1.09 1.07 1.61 153 313  S   6 AMC 0.17 0.21 0.19 0.71 480 16724  S  
AMC 0.73 0.76 0.72 1.36 802 274  S   6.5 AMC 0.36 0.37 0.37 0.95 572 1927  S  
AMC 0.51 0.53 0.52 1.14 7035 5042  S   7 AMC 0.62 0.68 0.63 1.23 305 8385  S  
AMC2 0.00 0.01 0.01 0.00 0 2503 NS   7 AMC2 6.15 6.25 6.05 0.00 0 2 NS  
AMC 0.37 0.40 0.40 0.96 1710 3007  S   7.5 AMC 0.97 1.04 1.03 1.55 60 597  S  
AMC2 0.00 0.01 0.01 0.00 0 3601 NS   8 AMC2 7.15 7.25 7.15 0.00 0 818 NS  
AMC 0.29 0.30 0.30 0.80 5845 6054  S   8 AMC 1.37 1.53 1.34 1.89 247 4408  S  
 
2023-12-22 - Calls 2023-12-22 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
AMC 1.24 1.73 1.38 2.15 0 15  W   5.5 AMC 0.11 0.23 0.15 0.70 133 445  W  
AMC 1.07 1.29 1.23 1.88 36 44  W   6 AMC 0.23 0.29 0.25 0.93 1639 2193  W  
AMC 0.84 0.91 0.91 1.65 49 208  W   6.5 AMC 0.44 0.52 0.49 1.19 143 377  W  
AMC 0.60 0.64 0.65 1.45 641 1477  W   7 AMC 0.70 0.79 0.70 1.47 177 856  W  
AMC 0.48 0.51 0.48 1.27 533 1175  W   7.5 AMC 1.03 1.15 1.14 1.79 12 2876  W  
AMC 0.35 0.38 0.37 1.11 891 1573  W   8 AMC 1.41 1.51 1.41 2.12 12 2886  W  
 
2023-12-29 - Calls 2023-12-29 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
AMC 1.44 1.81 1.65 2.37 10 19  Q   5.5 AMC 0.16 0.22 0.17 0.85 106 475  Q  
AMC 1.17 1.32 1.26 2.13 46 391  Q   6 AMC 0.30 0.35 0.30 1.09 234 544  Q  
AMC 0.87 1.05 0.95 1.91 133 310  Q   6.5 AMC 0.50 0.59 0.52 1.36 166 1256  Q  
AMC 0.67 0.70 0.70 1.71 1195 2019  Q   7 AMC 0.77 0.87 0.84 1.65 35 946  Q  
AMC 0.50 0.57 0.60 1.53 486 1214  Q   7.5 AMC 0.95 1.48 1.12 1.96 83 682  Q  
AMC 0.43 0.47 0.43 1.38 371 2051  Q   8 AMC 1.50 1.71 1.46 2.29 9 237  Q  
 
2024-01-05 - Calls 2024-01-05 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
AMC 1.42 2.05 1.63 2.58 6 12  W   5.5 AMC 0.19 0.29 0.26 0.97 104 111  W  
AMC 1.17 1.55 1.39 2.35 10 6  W   6 AMC 0.38 0.42 0.38 1.22 81 46  W  
AMC 1.00 1.13 1.07 2.14 21 95  W   6.5 AMC 0.56 0.63 0.58 1.49 26 765  W  
AMC 0.80 0.87 0.83 1.95 1120 2119  W   7 AMC 0.84 1.00 0.91 1.77 19 130  W  
AMC 0.45 0.70 0.65 1.78 148 97  W   7.5 AMC 1.14 1.61 1.23 2.08 171 180  W  
AMC 0.51 0.60 0.51 1.62 80 434  W   8 AMC 1.38 2.01 1.69 2.40 2 72  W  
 
2024-01-12 - Calls 2024-01-12 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
AMC 1.49 1.90 0.00 2.78 0 0  W   5.5 AMC 0.24 0.36 0.33 1.06 20 0  W  
AMC 1.27 1.52 1.35 2.56 6 0  W   6 AMC 0.40 0.47 0.45 1.31 12 5  W  
AMC 1.04 1.23 1.48 2.36 6 1  W   6.5 AMC 0.62 0.86 0.66 1.57 25 3  W  
AMC 0.87 0.99 0.90 2.17 62 24  W   7 AMC 0.91 1.36 0.89 1.86 4 36  W  
AMC 0.61 0.84 0.87 2.01 3 19  W   7.5 AMC 1.18 1.70 1.25 2.16 0 31  W  
AMC 0.49 0.95 0.61 1.86 29 4  W   8 AMC 1.56 2.09 1.76 2.48 5 50  W  
 
2024-01-19 - Calls 2024-01-19 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
AMC2 0.00 0.01 0.01 0.00 0 2211 NS   5.5 AMC2 4.65 4.75 4.70 0.00 10 33 NS  
AMC2 0.00 0.01 0.01 0.00 0 47996 NS   6 AMC2 5.15 5.25 5.25 0.00 2 1049 NS  
AMC 1.34 1.45 1.44 2.76 198 1960  S   6 AMC 0.50 0.55 0.52 1.37 2298 12130  S  
AMC 0.93 0.98 0.94 2.39 883 3607  S   7 AMC 1.00 1.07 1.01 1.91 470 2303  S  
AMC2 0.00 0.01 0.01 0.00 7 6761 NS   7 AMC2 6.15 6.25 5.75 0.00 0 10 NS  
AMC2 0.00 0.01 0.01 0.00 4 146520 NS   8 AMC2 7.15 7.25 7.23 0.00 0 6993 NS  
AMC 0.61 0.70 0.67 2.08 795 3001  S   8 AMC 1.70 1.78 1.72 2.51 10 5388  S  
 
2024-03-15 - Calls 2024-03-15 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
AMC2 0.00 0.09 0.03 0.00 0 576 NS   5.5 AMC2 4.65 4.75 4.30 0.00 0 47 NS  
AMC2 0.01 0.07 0.04 0.00 0 1204 NS   6 AMC2 5.15 5.25 4.82 0.00 0 17 NS  
AMC 1.90 1.95 1.97 4.18 75 1388  S   6 AMC 0.92 1.00 0.96 1.22 16 2274  S  
AMC 1.45 1.48 1.48 3.92 413 1960  S   7 AMC 1.45 1.58 1.46 1.60 78 6152  S  
AMC2 0.00 0.04 0.02 0.00 0 1651 NS   7 AMC2 6.15 6.25 6.20 0.00 0 278 NS  
AMC2 0.00 0.05 0.01 0.00 10 933 NS   8 AMC2 7.15 7.25 7.09 0.00 0 10 NS  
AMC 1.10 1.20 1.19 3.68 305 2520  S   8 AMC 2.14 2.24 2.10 2.01 41 2908  S  


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


Data Provided by HistoricalOptionData.com
Copyright @ Optionistics.com, 2005-2022 Site Map Contact About Us Privacy Disclaimer
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.