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   1.194 2.270 20.57 -0.09

 
2022-01-14 - Calls 2022-01-14 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
AMC 2.46 2.61 2.57 0.00 1386 321  W   18 AMC 0.00 0.01 0.01 0.00 20189 6528  W  
AMC 1.38 1.70 1.57 0.00 5119 223  W   19 AMC 0.00 0.01 0.03 0.00 24900 5191  W  
AMC 0.42 0.59 0.55 0.00 21890 1910  W   20 AMC 0.00 0.01 0.01 0.00 47548 14722  W  
AMC 0.00 0.01 0.01 0.00 37542 3370  W   21 AMC 0.34 0.55 0.48 0.00 25531 15767  W  
AMC 0.00 0.01 0.01 0.00 14793 7561  W   22 AMC 1.43 1.49 1.49 0.00 8477 6713  W  
AMC 0.00 0.01 0.01 0.00 9358 13099  W   23 AMC 2.32 2.94 2.48 0.00 2495 11549  W  
 
2022-01-21 - Calls 2022-01-21 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
AMC 2.91 3.05 2.94 3.74 356 983  S   18 AMC 0.40 0.42 0.41 1.17 7946 9083  S  
AMC 2.17 2.26 2.23 3.16 1144 708  S   19 AMC 0.66 0.68 0.67 1.59 9030 4607  S  
AMC 1.59 1.63 1.60 2.64 11478 26317  S   20 AMC 1.03 1.06 1.05 2.07 13509 35811  S  
AMC 1.11 1.15 1.11 2.20 8964 1277  S   21 AMC 1.55 1.58 1.58 2.63 2941 4971  S  
AMC 0.77 0.81 0.77 1.81 8919 12703  S   22 AMC 2.21 2.25 2.24 3.24 1559 7898  S  
AMC 0.54 0.56 0.55 1.49 8191 5773  S   23 AMC 2.98 3.05 3.02 3.92 1295 22929  S  
 
2022-01-28 - Calls 2022-01-28 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
AMC 3.35 3.50 3.45 4.71 42 58  W   18 AMC 0.86 0.91 0.89 2.14 612 333  W  
AMC 2.74 2.84 2.80 4.20 968 885  W   19 AMC 1.20 1.28 1.25 2.63 1185 1326  W  
AMC 2.22 2.29 2.26 3.73 1658 982  W   20 AMC 1.66 1.73 1.71 3.16 1154 4970  W  
AMC 1.76 1.82 1.79 3.31 1043 742  W   21 AMC 2.21 2.28 2.22 3.74 386 3778  W  
AMC 1.42 1.45 1.43 2.94 1827 938  W   22 AMC 2.83 2.95 2.84 4.37 290 4130  W  
AMC 1.13 1.17 1.16 2.60 1231 5563  W   23 AMC 3.55 3.65 3.60 5.03 126 3886  W  
 
2022-02-04 - Calls 2022-02-04 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
AMC 3.75 4.00 3.80 5.45 213 0  W   18 AMC 1.26 1.27 1.28 2.88 451 52  W  
AMC 3.15 3.30 3.20 4.98 35 36  W   19 AMC 1.66 1.70 1.68 3.40 476 417  W  
AMC 2.66 2.75 2.70 4.54 215 160  W   20 AMC 2.13 2.20 2.20 3.97 567 914  W  
AMC 2.24 2.31 2.27 4.14 349 122  W   21 AMC 2.68 2.76 2.72 4.57 576 296  W  
AMC 1.84 1.93 1.89 3.78 258 669  W   22 AMC 3.30 3.40 3.70 5.20 41 190  W  
AMC 1.54 1.63 1.57 3.45 342 512  W   23 AMC 4.00 4.10 4.10 5.87 23 252  W  
 
2022-02-11 - Calls 2022-02-11 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
AMC 3.75 4.35 4.10 6.07 18 1  W   18 AMC 1.52 1.64 1.60 3.49 51 54  W  
AMC 3.45 3.65 3.30 5.62 186 183  W   19 AMC 2.00 2.08 2.05 4.04 47 418  W  
AMC 3.00 3.15 3.08 5.21 258 123  W   20 AMC 2.50 2.59 2.50 4.63 83 464  W  
AMC 2.54 2.75 2.66 4.83 86 43  W   21 AMC 3.05 3.15 3.10 5.25 314 589  W  
AMC 2.19 2.32 2.18 4.48 96 217  W   22 AMC 3.65 3.80 4.03 5.90 12 139  W  
AMC 1.90 2.01 2.02 4.15 102 236  W   23 AMC 4.35 4.50 4.53 6.57 6 127  W  
 
2022-02-18 - Calls 2022-02-18 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
AMC 4.35 4.45 4.46 6.61 19 58  S   18 AMC 1.84 1.90 1.88 4.03 756 4602  S  
AMC 3.80 3.90 3.93 6.18 151 63  S   19 AMC 2.30 2.36 2.34 4.60 395 1017  S  
AMC 3.30 3.45 3.32 5.79 729 2172  S   20 AMC 2.83 2.89 2.89 5.21 788 8038  S  
AMC 2.93 3.00 3.00 5.42 324 215  S   21 AMC 3.40 3.50 3.50 5.84 436 715  S  
AMC 2.54 2.64 2.62 5.08 748 375  S   22 AMC 4.00 4.15 4.07 6.50 108 5739  S  
AMC 2.28 2.32 2.27 4.77 234 3175  S   23 AMC 4.70 4.80 4.76 7.18 158 1299  S  
 
2022-02-25 - Calls 2022-02-25 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
AMC 4.35 4.75 4.61 7.09 162 0  W   18 AMC 1.90 2.19 2.13 4.50 5 3  W  
AMC 4.05 4.15 4.05 6.69 179 46  W   19 AMC 2.47 2.66 2.60 5.10 58 29  W  
AMC 3.50 3.70 3.60 6.31 191 142  W   20 AMC 2.95 3.25 3.15 5.72 218 205  W  
AMC 2.95 3.45 3.25 5.95 175 18  W   21 AMC 3.55 4.05 3.75 6.36 8 30  W  
AMC 2.69 3.00 2.68 5.62 23 222  W   22 AMC 4.15 4.60 4.40 7.03 15 44  W  
AMC 2.38 2.66 2.43 5.31 58 150  W   23 AMC 4.80 5.20 5.12 7.72 1 31  W  
 
2022-03-04 - Calls 2022-03-04 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
AMC 4.25 5.25 4.95 7.53 5 0  W   18 AMC 2.06 2.69 2.57 4.93 3 1  W  
AMC 4.00 4.70 4.30 7.14 22 2  W   19 AMC 2.59 3.15 3.10 5.54 40 0  W  
AMC 3.80 4.15 3.95 6.78 71 0  W   20 AMC 3.30 3.75 3.48 6.18 52 5  W  
AMC 3.45 3.65 3.55 6.43 35 5  W   21 AMC 3.75 4.40 4.17 6.83 26 2  W  
AMC 3.05 3.45 2.97 6.11 6 44  W   22 AMC 4.35 5.00 5.00 7.51 2 1  W  
AMC 2.57 3.25 3.00 5.81 119 11  W   23 AMC 4.90 5.75 4.50 8.21 0 3  W  
 
2022-03-18 - Calls 2022-03-18 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
AMC 5.35 5.45 5.36 8.31 16 32  S   18 AMC 2.79 2.95 2.89 5.70 668 3512  S  
AMC 4.80 5.30 4.90 7.95 7 136  S   19 AMC 3.35 3.45 3.43 6.33 53 1136  S  
AMC 4.40 4.50 4.40 7.61 1144 1695  S   20 AMC 3.90 4.05 3.95 6.99 371 2508  S  
AMC 3.95 4.15 4.07 7.28 155 328  S   21 AMC 4.50 4.65 4.54 7.67 38 1547  S  
AMC 3.65 3.80 3.70 6.98 125 653  S   22 AMC 5.15 5.25 5.15 8.36 136 8825  S  
AMC 3.35 3.45 3.45 6.69 186 889  S   23 AMC 5.75 5.95 5.90 9.07 78 11177  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.