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   1.802 1.029 24.81 0.60

 
2022-08-19 - Calls 2022-08-19 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
AMC 1.90 1.96 1.91 1.22 20017 9879  S   24 AMC 1.16 1.19 1.16 0.41 11342 4367  S  
AMC 1.53 1.54 1.53 0.67 61637 19537  S   25 AMC 1.75 1.82 1.82 0.85 7671 6109  S  
AMC 1.20 1.25 1.22 0.32 30537 10343  S   26 AMC 2.44 2.58 2.62 1.51 1199 1314  S  
 
2022-08-26 - Calls 2022-08-26 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
AMC 3.55 3.70 3.70 2.32 443 349  W   23.5 AMC 2.38 2.52 2.55 0.97 351 117  W  
AMC 3.30 3.45 3.40 2.03 2648 3080  W   24 AMC 2.64 2.75 2.73 1.18 620 1275  W  
AMC 3.10 3.30 3.23 1.77 1500 898  W   24.5 AMC 2.91 3.15 2.96 1.42 86 11  W  
AMC 3.00 3.05 3.03 1.53 7392 5178  W   25 AMC 3.25 3.40 3.40 1.68 1240 1148  W  
AMC 2.72 2.88 2.85 1.31 933 115  W   25.5 AMC 3.55 3.75 3.72 1.97 128 0  W  
AMC 2.62 2.72 2.67 1.12 4904 1355  W   26 AMC 3.90 4.05 4.10 2.28 128 556  W  
 
2022-09-02 - Calls 2022-09-02 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
AMC 4.20 4.35 4.32 2.85 21 0  W   23.5 AMC 3.05 3.25 3.15 1.44 4 0  W  
AMC 3.95 4.15 4.15 2.58 443 870  W   24 AMC 3.35 3.50 3.35 1.66 150 258  W  
AMC 3.80 3.95 3.85 2.33 215 0  W   24.5 AMC 3.65 3.85 3.65 1.91 83 0  W  
AMC 3.60 3.75 3.78 2.09 2226 2347  W   25 AMC 3.95 4.20 4.05 2.17 119 279  W  
AMC 3.45 3.60 3.41 1.88 185 0  W   25.5 AMC 4.30 4.50 4.30 2.45 27 0  W  
AMC 3.25 3.50 3.40 1.68 779 475  W   26 AMC 4.60 4.85 4.85 2.75 14 173  W  
 
2022-09-09 - Calls 2022-09-09 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
AMC 4.35 4.60 4.34 3.05 163 367  W   24 AMC 3.75 4.00 3.90 2.02 14 296  W  
AMC 3.95 4.20 4.05 2.57 317 606  W   25 AMC 4.40 4.50 4.51 2.53 61 196  W  
AMC 3.65 3.80 3.71 2.15 128 403  W   26 AMC 5.05 5.20 5.15 3.10 9 15  W  
 
2022-09-16 - Calls 2022-09-16 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
AMC 4.70 4.85 4.85 3.47 512 2201  S   24 AMC 4.15 4.35 4.20 2.29 159 748  S  
AMC 4.30 4.45 4.45 3.00 3287 6242  S   25 AMC 4.75 5.00 4.75 2.80 353 4482  S  
AMC 4.00 4.15 4.14 2.58 3121 5748  S   26 AMC 5.40 5.65 5.70 3.36 59 538  S  
 
2022-09-23 - Calls 2022-09-23 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
AMC 5.05 5.20 5.25 3.88 34 156  W   24 AMC 4.50 4.70 4.75 2.50 67 56  W  
AMC 4.65 4.95 5.10 3.41 81 290  W   25 AMC 5.10 5.35 5.50 3.01 4 203  W  
AMC 4.35 4.55 4.33 2.99 11 126  W   26 AMC 5.80 6.00 5.85 3.56 3 257  W  
 
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 5.45 5.80 5.73 4.52 12 15  Q   23.5 AMC 4.45 4.70 4.80 2.42 2 41  Q  
AMC 5.25 5.60 5.40 4.27 65 65  Q   24 AMC 4.85 5.00 4.70 2.66 11 8  Q  
AMC 5.10 5.35 5.20 4.03 99 25  Q   24.5 AMC 5.05 5.40 5.00 2.90 13 13  Q  
AMC 4.85 5.20 4.77 3.80 138 61  Q   25 AMC 5.35 5.70 5.64 3.16 1 51  Q  
AMC 4.70 5.05 4.85 3.59 46 37  Q   25.5 AMC 5.70 6.00 5.80 3.43 1 2  Q  
AMC 4.55 4.85 4.80 3.38 30 55  Q   26 AMC 6.05 6.35 5.95 3.71 2 8  Q  
 
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 6.00 6.20 6.10 5.43 108 1202  S   24 AMC 5.65 5.80 5.60 2.91 48 314  S  
AMC 5.65 5.90 5.80 4.97 173 1468  S   25 AMC 6.25 6.45 6.40 3.38 92 5246  S  
AMC 5.30 5.50 5.60 4.55 82 717  S   26 AMC 6.95 7.10 6.79 3.89 1 62  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.