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   1.540 1.344 11.58 -0.45

 
2022-05-27 - Calls 2022-05-27 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
AMC 1.34 1.43 1.38 1.24 245 401  W   10.5 AMC 0.28 0.31 0.29 0.16 10526 8368  W  
AMC 1.04 1.08 1.07 0.89 1054 721  W   11 AMC 0.46 0.50 0.46 0.31 5063 6301  W  
AMC 0.77 0.80 0.79 0.60 2849 1055  W   11.5 AMC 0.71 0.74 0.72 0.52 4308 2403  W  
AMC 0.57 0.59 0.59 0.39 12671 5607  W   12 AMC 0.97 1.04 1.00 0.81 2722 5112  W  
AMC 0.43 0.44 0.44 0.24 4941 1826  W   12.5 AMC 1.33 1.39 1.36 1.16 404 2057  W  
AMC 0.31 0.34 0.32 0.14 9501 7287  W   13 AMC 1.69 1.78 1.73 1.56 328 3306  W  
 
2022-06-03 - Calls 2022-06-03 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
AMC 1.64 1.73 1.63 1.61 63 103  W   10.5 AMC 0.57 0.61 0.59 0.53 8574 1004  W  
AMC 1.36 1.44 1.31 1.32 383 836  W   11 AMC 0.78 0.83 0.81 0.73 306 1563  W  
AMC 1.12 1.19 1.15 1.07 196 406  W   11.5 AMC 1.03 1.09 1.07 0.98 713 450  W  
AMC 0.92 0.96 0.96 0.85 1542 1300  W   12 AMC 1.31 1.40 1.35 1.26 413 1003  W  
AMC 0.76 0.80 0.76 0.67 371 928  W   12.5 AMC 1.65 1.73 1.71 1.58 111 209  W  
AMC 0.63 0.66 0.65 0.52 637 1542  W   13 AMC 2.01 2.10 2.10 1.94 92 615  W  
 
2022-06-10 - Calls 2022-06-10 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
AMC 1.90 2.01 2.02 1.90 5 239  W   10.5 AMC 0.84 0.89 0.88 0.80 35 104  W  
AMC 1.63 1.73 1.65 1.62 124 234  W   11 AMC 1.05 1.13 1.09 1.02 17 147  W  
AMC 1.41 1.50 1.41 1.38 76 267  W   11.5 AMC 1.32 1.41 1.40 1.28 46 331  W  
AMC 1.23 1.41 1.24 1.17 362 659  W   12 AMC 1.61 1.71 1.68 1.57 552 296  W  
AMC 1.05 1.15 1.08 0.98 223 391  W   12.5 AMC 1.98 2.06 2.00 1.88 33 136  W  
AMC 0.92 1.01 0.95 0.82 202 751  W   13 AMC 2.32 2.43 2.39 2.22 11 972  W  
 
2022-06-17 - Calls 2022-06-17 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
AMC 2.14 2.21 2.14 2.13 40 0  S   10.5 AMC 1.08 1.12 1.12 1.01 105 0  S  
AMC 1.90 1.98 1.94 1.87 162 876  S   11 AMC 1.33 1.37 1.34 1.25 360 14324  S  
AMC 1.69 1.74 1.71 1.64 127 0  S   11.5 AMC 1.58 1.65 1.62 1.52 71 0  S  
AMC 1.47 1.55 1.52 1.43 496 1406  S   12 AMC 1.90 1.96 1.93 1.81 167 5394  S  
AMC 1.33 1.38 1.33 1.24 524 0  S   12.5 AMC 2.24 2.30 2.29 2.12 442 0  S  
AMC 1.18 1.25 1.20 1.08 1121 4045  S   13 AMC 2.60 2.66 2.64 2.45 48 17165  S  
 
2022-06-24 - Calls 2022-06-24 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
AMC 2.17 2.53 2.35 2.34 2 17  W   10.5 AMC 1.21 1.30 1.23 1.20 5 62  W  
AMC 1.96 2.24 2.08 2.09 4 116  W   11 AMC 1.47 1.59 1.50 1.44 17 79  W  
AMC 1.81 1.99 1.85 1.86 27 66  W   11.5 AMC 1.75 1.89 1.83 1.71 10 75  W  
AMC 1.70 1.75 1.70 1.66 124 393  W   12 AMC 2.06 2.23 2.15 2.00 113 201  W  
AMC 1.48 1.60 1.52 1.47 36 165  W   12.5 AMC 2.40 2.52 2.47 2.32 1 68  W  
AMC 1.30 1.46 1.38 1.30 43 359  W   13 AMC 2.71 2.98 2.90 2.65 1 31  W  
 
2022-07-01 - Calls 2022-07-01 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
AMC 2.37 2.59 3.24 2.53 0 8  W   10.5 AMC 1.39 1.54 1.41 1.36 27 205  W  
AMC 2.17 2.34 2.23 2.29 13 67  W   11 AMC 1.66 1.80 1.60 1.61 18 539  W  
AMC 1.97 2.15 2.02 2.06 33 8  W   11.5 AMC 1.92 2.12 1.99 1.88 31 30  W  
AMC 1.80 1.96 1.85 1.86 24 97  W   12 AMC 2.25 2.44 2.49 2.17 0 87  W  
AMC 1.70 1.79 1.70 1.68 19 110  W   12.5 AMC 2.58 2.79 2.59 2.49 1 36  W  
AMC 1.51 1.66 1.57 1.51 91 381  W   13 AMC 2.93 3.10 2.53 2.81 0 63  W  
 
2022-07-15 - Calls 2022-07-15 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
AMC 2.51 2.60 2.52 2.64 64 595  S   11 AMC 1.96 2.04 2.01 1.88 62 4214  S  
AMC 2.13 2.23 2.17 2.23 164 1809  S   12 AMC 2.59 2.64 2.56 2.45 31 3092  S  
AMC 1.83 1.96 1.83 1.88 70 895  S   13 AMC 3.25 3.35 3.31 3.09 25 872  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.