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   1.287 1.175 7.1 -0.57

 
2022-09-30 - Calls 2022-09-30 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
AMC 1.08 1.16 1.14 0.00 159 219  Q   6 AMC 0.02 0.03 0.02 0.00 1152 6080  Q  
AMC 0.62 0.65 0.65 0.00 999 839  Q   6.5 AMC 0.04 0.05 0.05 0.00 7945 6180  Q  
AMC 0.25 0.27 0.27 0.00 6564 2788  Q   7 AMC 0.16 0.17 0.17 0.00 12956 7415  Q  
AMC 0.08 0.09 0.09 0.00 15705 8532  Q   7.5 AMC 0.47 0.50 0.49 0.00 3419 6031  Q  
AMC 0.03 0.04 0.04 0.00 13147 14234  Q   8 AMC 0.89 0.96 0.92 0.00 600 2880  Q  
AMC 0.01 0.02 0.02 0.00 5652 8918  Q   8.5 AMC 1.40 1.46 1.43 0.00 519 2502  Q  
 
2022-10-07 - Calls 2022-10-07 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
AMC 1.19 1.26 1.27 1.19 386 197  W   6 AMC 0.15 0.16 0.15 0.08 3860 1178  W  
AMC 0.85 0.88 0.91 0.81 653 174  W   6.5 AMC 0.28 0.29 0.28 0.20 2914 1199  W  
AMC 0.56 0.58 0.58 0.51 3636 1101  W   7 AMC 0.50 0.52 0.50 0.40 3616 2096  W  
AMC 0.37 0.38 0.38 0.30 4448 1930  W   7.5 AMC 0.79 0.82 0.82 0.69 1771 1987  W  
AMC 0.24 0.25 0.25 0.17 2914 2682  W   8 AMC 1.16 1.19 1.17 1.06 403 1252  W  
AMC 0.16 0.17 0.17 0.09 1898 2779  W   8.5 AMC 1.58 1.61 1.56 1.48 73 1564  W  
 
2022-10-14 - Calls 2022-10-14 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
AMC 1.32 1.36 1.35 1.32 10 104  W   6 AMC 0.28 0.30 0.28 0.20 108 910  W  
AMC 0.94 1.10 0.90 0.99 100 53  W   6.5 AMC 0.45 0.49 0.47 0.36 109 408  W  
AMC 0.73 0.74 0.75 0.71 587 515  W   7 AMC 0.68 0.71 0.69 0.58 390 592  W  
AMC 0.53 0.55 0.55 0.50 796 370  W   7.5 AMC 0.98 1.03 0.98 0.87 155 1049  W  
AMC 0.37 0.40 0.38 0.34 350 1448  W   8 AMC 1.33 1.39 1.34 1.21 46 1730  W  
AMC 0.27 0.30 0.30 0.23 397 631  W   8.5 AMC 1.73 1.77 1.90 1.59 30 459  W  
 
2022-10-21 - Calls 2022-10-21 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
AMC 1.41 1.45 1.43 1.45 62 688  S   6 AMC 0.39 0.42 0.41 0.29 341 6192  S  
AMC1 4.00 4.15 4.85 0.00 0 31 NS   6 AMC1 0.03 0.24 0.06 0.00 0 446 NS  
AMC 1.10 1.13 1.11 1.14 261 210  S   6.5 AMC 0.59 0.61 0.60 0.47 171 1527  S  
AMC1 2.91 3.35 4.26 0.00 0 111 NS   7 AMC1 0.07 0.26 0.20 0.00 28 579 NS  
AMC 0.85 0.88 0.88 0.87 271 1151  S   7 AMC 0.84 0.86 0.84 0.70 378 4570  S  
AMC 0.65 0.68 0.66 0.66 432 889  S   7.5 AMC 1.14 1.16 1.14 0.99 492 952  S  
AMC1 2.17 2.58 3.00 0.00 0 57 NS   8 AMC1 0.29 0.46 0.38 0.00 2 11293 NS  
AMC 0.51 0.53 0.52 0.49 513 2283  S   8 AMC 1.49 1.52 1.49 1.31 229 9033  S  
AMC 0.39 0.42 0.41 0.36 456 1006  S   8.5 AMC 1.87 1.91 1.91 1.68 44 309  S  
 
2022-10-28 - Calls 2022-10-28 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
AMC 1.44 1.61 1.40 1.58 7 56  W   6 AMC 0.49 0.53 0.53 0.37 28 310  W  
AMC 1.18 1.26 1.18 1.28 14 22  W   6.5 AMC 0.70 0.74 0.74 0.56 43 171  W  
AMC 0.94 0.98 0.96 1.02 98 131  W   7 AMC 0.95 0.99 0.99 0.79 62 379  W  
AMC 0.75 0.82 0.76 0.81 116 820  W   7.5 AMC 1.23 1.30 1.34 1.07 78 341  W  
AMC 0.58 0.64 0.65 0.63 519 1167  W   8 AMC 1.57 1.67 1.69 1.39 116 428  W  
AMC 0.47 0.53 0.51 0.49 62 236  W   8.5 AMC 1.92 2.04 2.05 1.74 6 153  W  
 
2022-11-04 - Calls 2022-11-04 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
AMC 1.52 1.68 1.66 1.70 1 4  W   6 AMC 0.60 0.65 0.67 0.43 15 55  W  
AMC 1.28 1.38 1.31 1.41 4 29  W   6.5 AMC 0.76 0.93 0.82 0.63 29 54  W  
AMC 1.00 1.16 1.07 1.16 117 217  W   7 AMC 1.08 1.18 1.15 0.86 37 133  W  
AMC 0.88 1.01 0.91 0.95 185 228  W   7.5 AMC 1.37 1.45 1.42 1.14 51 97  W  
AMC 0.71 0.76 0.74 0.77 58 203  W   8 AMC 1.69 1.83 1.57 1.44 0 112  W  
AMC 0.59 0.63 0.58 0.62 33 52  W   8.5 AMC 2.11 2.18 2.28 1.78 2 12  W  
 
2022-11-11 - Calls 2022-11-11 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
AMC 1.64 1.75 0.00 1.82 0 0  W   6 AMC 0.67 0.77 0.00 0.48 0 0  W  
AMC 1.38 1.59 0.00 1.54 0 0  W   6.5 AMC 0.93 1.01 1.00 0.68 3 0  W  
AMC 1.14 1.31 1.16 1.29 22 0  W   7 AMC 1.20 1.27 1.16 0.91 63 0  W  
AMC 0.96 1.02 1.02 1.08 52 0  W   7.5 AMC 1.32 1.81 0.00 1.18 0 0  W  
AMC 0.82 0.86 0.97 0.90 1 0  W   8 AMC 1.72 2.02 0.00 1.48 0 0  W  
AMC 0.69 0.76 0.68 0.75 10 0  W   8.5 AMC 2.17 2.35 0.00 1.81 0 0  W  
 
2022-11-18 - Calls 2022-11-18 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
AMC 1.71 1.78 1.73 1.94 40 200  S   6 AMC 0.79 0.83 0.84 0.52 26 504  S  
AMC 1.24 1.28 1.24 1.42 44 336  S   7 AMC 1.30 1.37 1.31 0.95 79 2814  S  
AMC 0.88 0.94 0.94 1.03 123 1718  S   8 AMC 1.96 2.01 1.99 1.50 23 1502  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.