Options Chain for AMC ENTMT HLDGS INC CL A NEW (AMC) - $3.43 as of 2/21/2025 7:43:40 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 0.50 | 2.74 | 3.10 | 3.15 | +0.13 | +4.31% | 2 | 35 | 0.00 | 1.00 | 0.00 | 0.00 | 2/21/2025 | 2/21/2025 3:59:52 PM EST |
| 1.00 | 2.25 | 2.66 | 2.73 | 0.00 | 0.00% | 0 | 30 | 9.65 | 1.00 | 0.00 | 0.00 | 2/18/2025 | 2/21/2025 3:59:52 PM EST |
| 1.50 | 1.90 | 2.37 | 2.13 | +0.11 | +5.45% | 1 | 60 | 5.54 | 1.00 | 0.00 | 0.00 | 2/21/2025 | 2/21/2025 3:59:52 PM EST |
| 2.00 | 1.38 | 1.50 | 1.37 | -0.10 | -6.81% | 1 | 54 | 2.98 | 1.00 | 0.00 | 0.00 | 2/21/2025 | 2/21/2025 3:59:52 PM EST |
| 2.50 | 0.78 | 0.96 | 0.99 | 0.00 | 0.00% | 72 | 295 | 1.83 | 0.99 | 0.09 | 0.00 | 2/21/2025 | 2/21/2025 3:59:52 PM EST |
| 3.00 | 0.45 | 0.70 | 0.47 | -0.05 | -9.62% | 215 | 3,482 | 1.09 | 0.84 | 0.47 | -0.01 | 2/21/2025 | 2/21/2025 3:59:52 PM EST |
| 3.50 | 0.17 | 0.18 | 0.18 | -0.04 | -18.19% | 8,896 | 19,316 | 1.08 | 0.48 | 0.78 | -0.01 | 2/21/2025 | 2/21/2025 3:59:52 PM EST |
| 4.00 | 0.07 | 0.08 | 0.08 | -0.01 | -11.12% | 5,266 | 18,345 | 1.32 | 0.24 | 0.48 | -0.01 | 2/21/2025 | 2/21/2025 3:59:52 PM EST |
| 4.50 | 0.05 | 0.06 | 0.05 | 0.00 | 0.00% | 1,696 | 8,859 | 1.68 | 0.13 | 0.29 | -0.01 | 2/21/2025 | 2/21/2025 3:59:52 PM EST |
| 5.00 | 0.03 | 0.04 | 0.04 | 0.00 | 0.00% | 1,494 | 6,017 | 1.87 | 0.07 | 0.17 | -0.01 | 2/21/2025 | 2/21/2025 3:59:52 PM EST |
| 5.50 | 0.02 | 0.03 | 0.03 | 0.00 | 0.00% | 498 | 2,228 | 2.03 | 0.04 | 0.11 | -0.01 | 2/21/2025 | 2/21/2025 3:59:52 PM EST |
| 6.00 | 0.02 | 0.03 | 0.02 | 0.00 | 0.00% | 446 | 2,734 | 2.31 | 0.02 | 0.06 | 0.00 | 2/21/2025 | 2/21/2025 3:59:52 PM EST |
| 6.50 | 0.00 | 0.03 | 0.02 | 0.00 | 0.00% | 100 | 757 | 2.66 | 0.01 | 0.03 | 0.00 | 2/21/2025 | 2/21/2025 3:59:52 PM EST |
| 7.00 | 0.01 | 0.02 | 0.02 | 0.00 | 0.00% | 465 | 2,322 | 2.56 | 0.01 | 0.02 | 0.00 | 2/21/2025 | 2/21/2025 3:59:52 PM EST |
| 7.50 | 0.01 | 0.02 | 0.02 | +0.01 | +100.00% | 74 | 979 | 2.75 | 0.00 | 0.01 | 0.00 | 2/21/2025 | 2/21/2025 3:59:52 PM EST |
| 8.00 | 0.01 | 0.02 | 0.01 | 0.00 | 0.00% | 1,287 | 8,887 | 2.93 | 0.00 | 0.01 | 0.00 | 2/21/2025 | 2/21/2025 3:59:52 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 0.50 | 0.00 | 0.21 | 0.01 | 0.00 | 0.00% | 1 | 17 | 0.00 | 0.00 | 0.00 | 0.00 | 2/21/2025 | 2/21/2025 3:59:52 PM EST |
| 1.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 5 | 0.00 | 0.00 | 0.00 | 0.00 | 2/18/2025 | 2/21/2025 3:59:52 PM EST |
| 1.50 | 0.00 | 0.21 | 0.01 | 0.00 | 0.00% | 0 | 13 | 3.13 | 0.00 | 0.00 | 0.00 | 2/10/2025 | 2/21/2025 3:59:52 PM EST |
| 2.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 10 | 760 | 2.15 | 0.00 | 0.00 | 0.00 | 2/21/2025 | 2/21/2025 3:59:52 PM EST |
| 2.50 | 0.00 | 0.05 | 0.05 | +0.04 | +400.00% | 180 | 712 | 2.02 | -0.01 | 0.09 | 0.00 | 2/21/2025 | 2/21/2025 3:59:52 PM EST |
| 3.00 | 0.04 | 0.05 | 0.04 | -0.01 | -20.00% | 1,521 | 5,687 | 1.05 | -0.16 | 0.47 | -0.01 | 2/21/2025 | 2/21/2025 3:59:52 PM EST |
| 3.50 | 0.24 | 0.25 | 0.23 | +0.03 | +15.00% | 11,189 | 7,850 | 1.04 | -0.52 | 0.78 | -0.01 | 2/21/2025 | 2/21/2025 3:59:52 PM EST |
| 4.00 | 0.63 | 0.66 | 0.65 | +0.05 | +8.34% | 518 | 1,261 | 1.33 | -0.76 | 0.48 | -0.01 | 2/21/2025 | 2/21/2025 3:59:52 PM EST |
| 4.50 | 1.00 | 1.13 | 1.12 | +0.09 | +8.74% | 3 | 1,062 | 1.47 | -0.87 | 0.29 | -0.01 | 2/21/2025 | 2/21/2025 3:59:52 PM EST |
| 5.00 | 1.57 | 1.62 | 1.59 | +0.11 | +7.44% | 13 | 254 | 1.74 | -0.93 | 0.17 | -0.01 | 2/21/2025 | 2/21/2025 3:59:52 PM EST |
| 5.50 | 2.06 | 2.12 | 2.07 | +0.20 | +10.70% | 1 | 9 | 1.90 | -0.96 | 0.11 | -0.01 | 2/21/2025 | 2/21/2025 3:59:52 PM EST |
| 6.00 | 2.49 | 2.62 | 2.59 | +0.09 | +3.60% | 4 | 20 | 3.78 | -0.98 | 0.06 | 0.00 | 2/21/2025 | 2/21/2025 3:59:52 PM EST |
| 6.50 | 3.00 | 3.15 | 2.86 | 0.00 | 0.00% | 0 | 3 | 3.01 | -0.99 | 0.03 | 0.00 | 2/18/2025 | 2/21/2025 3:59:52 PM EST |
| 7.00 | 3.50 | 3.65 | 3.59 | -0.01 | -0.28% | 3 | 5 | 3.27 | -0.99 | 0.02 | 0.00 | 2/21/2025 | 2/21/2025 3:59:52 PM EST |
| 7.50 | 4.05 | 4.15 | % | 0 | 0 | 4.05 | -1.00 | 0.01 | 0.00 | 2/21/2025 3:59:52 PM EST | |||
| 8.00 | 4.50 | 4.75 | % | 0 | 0 | 5.47 | -1.00 | 0.01 | 0.00 | 2/21/2025 3:59:52 PM EST |