Options Chain for AMC ENTMT HLDGS INC CL A NEW (AMC) - $2.71 as of 4/25/2025 8:13:21 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 0.50 | 0.01 | 0.02 | 0.02 | -0.01 | -33.34% | 6 | 119 | 4/25/2025 | EST | ||||
| 0.50 | 1.97 | 2.47 | 2.23 | 0.00 | 0.00% | 0 | 185 | 6.00 | 1.00 | 0.00 | 0.00 | 4/22/2025 | 4/25/2025 3:59:52 PM EST |
| 1.00 | 0.01 | 0.02 | 0.03 | 0.00 | 0.00% | 0 | 333 | 4/9/2025 | EST | ||||
| 1.00 | 1.69 | 1.77 | 1.75 | -0.04 | -2.24% | 2 | 2,352 | 2.67 | 1.00 | 0.00 | 0.00 | 4/25/2025 | 4/25/2025 3:59:52 PM EST |
| 1.50 | 1.19 | 1.27 | 1.25 | 0.00 | 0.00% | 6 | 166 | 1.83 | 0.97 | 0.07 | 0.00 | 4/25/2025 | 4/25/2025 3:59:52 PM EST |
| 1.50 | 0.00 | 0.01 | 0.01 | -0.03 | -75.00% | 3 | 345 | 4/25/2025 | EST | ||||
| 2.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 795 | 4/1/2025 | EST | ||||
| 2.00 | 0.78 | 0.83 | 0.81 | +0.01 | +1.25% | 26 | 5,138 | 0.82 | 0.86 | 0.24 | 0.00 | 4/25/2025 | 4/25/2025 3:59:52 PM EST |
| 2.50 | 0.45 | 0.48 | 0.45 | -0.02 | -4.26% | 166 | 3,386 | 0.83 | 0.67 | 0.42 | 0.00 | 4/25/2025 | 4/25/2025 3:59:52 PM EST |
| 2.50 | 0.00 | 0.01 | 0.07 | 0.00 | 0.00% | 0 | 475 | 4/16/2025 | EST | ||||
| 3.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 3,075 | 4/22/2025 | EST | ||||
| 3.00 | 0.25 | 0.28 | 0.28 | 0.00 | 0.00% | 1,103 | 12,571 | 0.86 | 0.46 | 0.44 | 0.00 | 4/25/2025 | 4/25/2025 3:59:52 PM EST |
| 3.50 | 0.17 | 0.19 | 0.17 | +0.01 | +6.25% | 180 | 11,265 | 0.97 | 0.33 | 0.35 | 0.00 | 4/25/2025 | 4/25/2025 3:59:52 PM EST |
| 3.50 | 0.00 | 0.21 | 0.01 | 0.00 | 0.00% | 0 | 1,933 | 4/11/2025 | EST | ||||
| 4.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 4,592 | 2/24/2025 | EST | ||||
| 4.00 | 0.13 | 0.14 | 0.14 | +0.01 | +7.70% | 1,016 | 14,756 | 1.07 | 0.25 | 0.27 | 0.00 | 4/25/2025 | 4/25/2025 3:59:52 PM EST |
| 4.50 | 0.11 | 0.12 | 0.11 | +0.01 | +10.00% | 185 | 6,143 | 1.18 | 0.20 | 0.22 | 0.00 | 4/25/2025 | 4/25/2025 3:59:52 PM EST |
| 4.50 | 0.00 | 0.07 | 0.01 | 0.00 | 0.00% | 0 | 1,782 | 4/22/2025 | EST | ||||
| 5.00 | 0.09 | 0.10 | 0.10 | 0.00 | 0.00% | 691 | 23,473 | 1.26 | 0.17 | 0.19 | 0.00 | 4/25/2025 | 4/25/2025 3:59:52 PM EST |
| 5.00 | 0.00 | 0.07 | 0.01 | 0.00 | 0.00% | 0 | 7,824 | 3/21/2025 | EST | ||||
| 5.50 | 0.07 | 0.09 | 0.09 | +0.01 | +12.50% | 690 | 6,699 | 1.32 | 0.15 | 0.16 | 0.00 | 4/25/2025 | 4/25/2025 3:59:52 PM EST |
| 5.50 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 1,663 | 3/21/2025 | EST | ||||
| 6.00 | 0.08 | 0.09 | 0.09 | +0.01 | +12.50% | 391 | 22,620 | 1.45 | 0.11 | 0.13 | 0.00 | 4/25/2025 | 4/25/2025 3:59:52 PM EST |
| 7.00 | 0.07 | 0.09 | 0.08 | +0.01 | +14.29% | 170 | 22,711 | 1.59 | 0.08 | 0.10 | 0.00 | 4/25/2025 | 4/25/2025 3:59:52 PM EST |
| 7.00 | 0.00 | 0.06 | 0.01 | 0.00 | 0.00% | 0 | 5,602 | 3/21/2025 | EST | ||||
| 8.00 | 0.06 | 0.15 | 0.07 | 0.00 | 0.00% | 32 | 13,444 | 1.72 | 0.06 | 0.07 | 0.00 | 4/25/2025 | 4/25/2025 3:59:52 PM EST |
| 10.00 | 0.06 | 0.08 | 0.07 | +0.01 | +16.67% | 295 | 19,704 | 1.99 | 0.03 | 0.04 | 0.00 | 4/25/2025 | 4/25/2025 3:59:52 PM EST |
| 10.00 | 0.00 | 0.21 | 0.01 | 0.00 | 0.00% | 0 | 4,270 | 4/9/2025 | EST | ||||
| 12.00 | 0.05 | 0.07 | 0.05 | -0.01 | -16.67% | 42 | 5,252 | 2.08 | 0.02 | 0.02 | 0.00 | 4/25/2025 | 4/25/2025 3:59:52 PM EST |
| 12.00 | 0.00 | 0.21 | 0.01 | 0.00 | 0.00% | 0 | 1,763 | 4/15/2025 | EST | ||||
| 15.00 | 0.05 | 0.06 | 0.06 | +0.01 | +20.00% | 278 | 42,191 | 2.27 | 0.01 | 0.01 | 0.00 | 4/25/2025 | 4/25/2025 3:59:52 PM EST |
| 15.00 | 0.00 | 0.17 | 0.01 | 0.00 | 0.00% | 0 | 1,092 | 2/18/2025 | EST | ||||
| 17.00 | 0.00 | 0.05 | 0.01 | 0.00 | 0.00% | 10 | 4,964 | 4/25/2025 | EST | ||||
| 17.00 | 0.04 | 0.06 | 0.06 | +0.01 | +20.00% | 10 | 6,039 | 2.35 | 0.01 | 0.01 | 0.00 | 4/25/2025 | 4/25/2025 3:59:52 PM EST |
| 20.00 | 0.03 | 0.06 | 0.04 | -0.01 | -20.00% | 13 | 11,089 | 2.45 | 0.00 | 0.01 | 0.00 | 4/25/2025 | 4/25/2025 3:59:52 PM EST |
| 22.00 | 0.03 | 0.05 | 0.05 | +0.01 | +25.00% | 261 | 4,361 | 2.49 | 0.00 | 0.00 | 0.00 | 4/25/2025 | 4/25/2025 3:59:52 PM EST |
| 25.00 | 0.04 | 0.05 | 0.04 | 0.00 | 0.00% | 267 | 16,026 | 2.65 | 0.00 | 0.00 | 0.00 | 4/25/2025 | 4/25/2025 3:59:52 PM EST |
| 27.00 | 0.04 | 0.05 | 0.05 | +0.02 | +66.67% | 6,613 | 174,816 | 2.72 | 0.00 | 0.00 | 0.00 | 4/25/2025 | 4/25/2025 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 | 0.05 | 0.48 | 0.17 | -0.03 | -15.00% | 2 | 793 | 4/25/2025 | EST | ||||
| 0.50 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 502 | 2.27 | 0.00 | 0.00 | 0.00 | 4/11/2025 | 4/25/2025 3:59:52 PM EST |
| 1.00 | 0.42 | 0.92 | 0.67 | -0.02 | -2.90% | 2 | 1,389 | 4/25/2025 | EST | ||||
| 1.00 | 0.00 | 0.02 | 0.02 | 0.00 | 0.00% | 0 | 2,285 | 1.56 | 0.00 | 0.00 | 0.00 | 4/24/2025 | 4/25/2025 3:59:52 PM EST |
| 1.50 | 0.85 | 1.42 | 1.05 | 0.00 | 0.00% | 0 | 9 | 2/18/2025 | EST | ||||
| 1.50 | 0.00 | 0.32 | 0.04 | 0.00 | 0.00% | 0 | 191 | 2.57 | -0.03 | 0.07 | 0.00 | 4/9/2025 | 4/25/2025 3:59:52 PM EST |
| 2.00 | 1.43 | 1.90 | 1.44 | 0.00 | 0.00% | 0 | 86 | 3/24/2025 | EST | ||||
| 2.00 | 0.07 | 0.08 | 0.08 | 0.00 | 0.00% | 7 | 4,557 | 0.86 | -0.14 | 0.24 | 0.00 | 4/25/2025 | 4/25/2025 3:59:52 PM EST |
| 2.50 | 0.22 | 0.25 | 0.23 | +0.01 | +4.55% | 122 | 3,104 | 0.84 | -0.33 | 0.42 | 0.00 | 4/25/2025 | 4/25/2025 3:59:52 PM EST |
| 2.50 | 1.99 | 2.22 | 2.14 | +0.21 | +10.89% | 1 | 6 | 4/25/2025 | EST | ||||
| 3.00 | 2.36 | 2.97 | 2.70 | 0.00 | 0.00% | 0 | 176 | 3/31/2025 | EST | ||||
| 3.00 | 0.51 | 0.56 | 0.51 | -0.01 | -1.93% | 1 | 11,016 | 0.86 | -0.54 | 0.44 | 0.00 | 4/25/2025 | 4/25/2025 3:59:52 PM EST |
| 3.50 | 0.93 | 0.97 | 0.95 | +0.03 | +3.27% | 36 | 1,068 | 0.98 | -0.67 | 0.35 | 0.00 | 4/25/2025 | 4/25/2025 3:59:52 PM EST |
| 3.50 | 2.86 | 3.50 | 3.15 | 0.00 | 0.00% | 0 | 35 | 4/7/2025 | EST | ||||
| 4.00 | 3.35 | 4.00 | 3.57 | 0.00 | 0.00% | 0 | 17 | 2/12/2025 | EST | ||||
| 4.00 | 1.38 | 1.45 | 1.41 | +0.04 | +2.92% | 5 | 6,452 | 1.23 | -0.75 | 0.27 | 0.00 | 4/25/2025 | 4/25/2025 3:59:52 PM EST |
| 4.50 | 1.86 | 1.91 | 1.88 | +0.06 | +3.30% | 2 | 1,659 | 1.15 | -0.80 | 0.22 | 0.00 | 4/25/2025 | 4/25/2025 3:59:52 PM EST |
| 4.50 | 4.15 | 4.50 | 4.35 | 0.00 | 0.00% | 0 | 17 | 4/7/2025 | EST | ||||
| 5.00 | 4.35 | 5.00 | 4.10 | 0.00 | 0.00% | 0 | 698 | 11/11/2024 | EST | ||||
| 5.00 | 2.34 | 2.39 | 2.37 | 0.00 | 0.00% | 1 | 5,317 | 1.29 | -0.83 | 0.19 | 0.00 | 4/25/2025 | 4/25/2025 3:59:52 PM EST |
| 5.50 | 2.83 | 2.88 | 2.68 | 0.00 | 0.00% | 0 | 447 | 1.39 | -0.85 | 0.16 | 0.00 | 3/31/2025 | 4/25/2025 3:59:52 PM EST |
| 5.50 | 4.85 | 5.50 | % | 0 | 8 | EST | |||||||
| 6.00 | 3.30 | 3.40 | 3.33 | 0.00 | 0.00% | 0 | 297 | 1.44 | -0.89 | 0.13 | 0.00 | 4/22/2025 | 4/25/2025 3:59:52 PM EST |
| 7.00 | 4.30 | 4.40 | 4.25 | 0.00 | 0.00% | 0 | 30 | 1.63 | -0.92 | 0.10 | 0.00 | 4/16/2025 | 4/25/2025 3:59:52 PM EST |
| 7.00 | 6.35 | 7.00 | 6.45 | 0.00 | 0.00% | 0 | 21 | 2/19/2025 | EST | ||||
| 8.00 | 5.30 | 5.35 | 5.15 | 0.00 | 0.00% | 0 | 557 | 1.70 | -0.94 | 0.07 | 0.00 | 4/15/2025 | 4/25/2025 3:59:52 PM EST |
| 10.00 | 7.30 | 7.35 | 7.14 | 0.00 | 0.00% | 0 | 252 | 1.97 | -0.97 | 0.04 | 0.00 | 4/15/2025 | 4/25/2025 3:59:52 PM EST |
| 10.00 | 9.35 | 10.00 | 9.40 | 0.00 | 0.00% | 0 | 0 | 6/21/2024 | EST | ||||
| 12.00 | 9.25 | 9.35 | 9.10 | 0.00 | 0.00% | 0 | 35 | 2.37 | -0.98 | 0.02 | 0.00 | 4/11/2025 | 4/25/2025 3:59:52 PM EST |
| 12.00 | 11.35 | 12.00 | 11.40 | 0.00 | 0.00% | 0 | 6 | 6/21/2024 | EST | ||||
| 15.00 | 12.25 | 12.35 | 12.49 | 0.00 | 0.00% | 0 | 1 | 2.64 | -0.99 | 0.01 | 0.00 | 4/10/2025 | 4/25/2025 3:59:52 PM EST |
| 15.00 | 14.35 | 15.00 | 14.40 | 0.00 | 0.00% | 0 | 0 | 5/13/2024 | EST | ||||
| 17.00 | 14.25 | 14.35 | 13.85 | 0.00 | 0.00% | 0 | 0 | 2.79 | -0.99 | 0.01 | 0.00 | 3/26/2025 | 4/25/2025 3:59:52 PM EST |
| 17.00 | 16.35 | 17.00 | 16.40 | 0.00 | 0.00% | 0 | 0 | 6/21/2024 | EST | ||||
| 20.00 | 17.25 | 17.35 | 16.60 | 0.00 | 0.00% | 0 | 7 | 2.98 | -1.00 | 0.01 | 0.00 | 2/13/2025 | 4/25/2025 3:59:52 PM EST |
| 22.00 | 19.25 | 19.35 | 18.60 | 0.00 | 0.00% | 0 | 1 | 3.10 | -1.00 | 0.00 | 0.00 | 2/13/2025 | 4/25/2025 3:59:52 PM EST |
| 25.00 | 21.50 | 23.25 | 21.95 | 0.00 | 0.00% | 0 | 10 | 5.80 | -1.00 | 0.00 | 0.00 | 3/19/2025 | 4/25/2025 3:59:52 PM EST |
| 27.00 | 24.25 | 24.35 | 24.31 | +0.06 | +0.25% | 1 | 4 | 5.54 | -1.00 | 0.00 | 0.00 | 4/25/2025 | 4/25/2025 3:59:52 PM EST |