AMC Option Chain

End of day data from June 18, 2021 for AMC options expiring on June 25, 2021.

  1. NYSE
  2. >
  3. AMC
  4. >
  5. Option Chain
|USD |AMC: $59.26 | |Latest Data |Download CSV
SymbolTypeStrikeLastBid / SizeAsk / SizeVolumeOIIVDeltaThetaGammaVegaRho
AMC25Jun21C145.00CALL145.00$1.28$1.28 / 43$1.31 / 240,87645,583382.012318%0.009645-0.0339770.0012270.0022890.000113
AMC25Jun21C65.00CALL65.00$6.95$6.90 / 2$6.95 / 1723,37911,637252.717704%0.477040-0.5240310.0189200.0353080.004861
AMC25Jun21C70.00CALL70.00$5.70$5.65 / 1$5.75 / 422,54712,896261.624644%0.394201-0.5063300.0182810.0341150.004106
AMC25Jun21C100.00CALL100.00$2.45$2.43 / 10$2.45 / 9617,89215,205315.236974%0.099754-0.2304900.0083220.0155300.001119
AMC25Jun21C60.00CALL60.00$8.55$8.40 / 3$8.60 / 116,07110,762243.095468%0.567534-0.5173640.0186790.0348580.005629
AMC25Jun21P40.00PUT40.00$0.87$0.75 / 36$0.90 / 111,9778,327220.523972%-0.092842-0.2186320.0078940.014732-0.001451
AMC25Jun21P60.00PUT60.00$9.00$8.80 / 4$9.05 / 19,8905,201251.865627%-0.432466-0.5173180.0186790.034858-0.007522
AMC25Jun21C80.00CALL80.00$4.00$4.00 / 1$4.05 / 309,0447,585278.942932%0.258422-0.4254320.0153600.0286650.002783
AMC25Jun21P50.00PUT50.00$3.50$3.50 / 137$3.65 / 38,9737,351233.001377%-0.245501-0.4140460.0149500.027899-0.004033
AMC25Jun21C62.00CALL62.00$7.83$7.80 / 1$7.85 / 48,4561,918247.126915%0.530620-0.5233550.0188950.0352620.005324
AMC25Jun21C63.00CALL63.00$7.47$7.35 / 1$7.60 / 128,2782,741248.036925%0.512491-0.5246440.0189420.0353490.005170
AMC25Jun21P55.00PUT55.00$6.00$5.80 / 4$6.05 / 28,2513,183241.159695%-0.338118-0.4810340.0173690.032413-0.005710
AMC25Jun21C50.00CALL50.00$13.03$12.85 / 10$13.30 / 246,9145,867219.202047%0.754499-0.4140840.0149500.0278990.006926
AMC25Jun21P30.00PUT30.00$0.22$0.20 / 892$0.24 / 106,52315,269257.470502%-0.016106-0.0529620.0019120.003569-0.000241
AMC25Jun21C75.00CALL75.00$4.80$4.70 / 1$4.80 / 36,5083,988270.172869%0.321096-0.4711880.0170120.0317480.003406
AMC25Jun21P35.00PUT35.00$0.40$0.37 / 1$0.40 / 596,2833,758230.864423%-0.044257-0.1230470.0044430.008291-0.000677
AMC25Jun21P45.00PUT45.00$1.84$1.78 / 26$1.94 / 106,1686,670225.003195%-0.161474-0.3220360.0116280.021699-0.002585
AMC25Jun21C64.00CALL64.00$7.25$7.10 / 10$7.40 / 55,8171,501252.013159%0.494622-0.5248530.0189500.0353630.005015
AMC25Jun21C120.00CALL120.00$1.75$1.70 / 7$1.78 / 15,7764,283347.592178%0.035806-0.1035810.0037400.0069790.000412
AMC25Jun21C55.00CALL55.00$10.30$10.30 / 3$10.60 / 15,6074,322230.194372%0.661882-0.4810760.0173690.0324130.006345
AMC25Jun21C90.00CALL90.00$3.03$2.96 / 6$3.05 / 24,9992,451295.707663%0.162741-0.3236950.0116870.0218100.001794
AMC25Jun21C59.00CALL59.00$8.85$8.75 / 3$8.95 / 34,8922,677240.613877%0.586249-0.5125890.0185070.0345370.005778
AMC25Jun21C61.00CALL61.00$8.13$8.05 / 1$8.25 / 24,7251,885245.015284%0.548979-0.5209420.0188080.0350990.005477
AMC25Jun21P62.00PUT62.00$10.35$10.15 / 12$10.50 / 14,244469257.929904%-0.469380-0.5233080.0188950.035262-0.008265
AMC25Jun21P53.00PUT53.00$4.92$4.85 / 11$5.00 / 23,2561,126238.291502%-0.300498-0.4577800.0165290.030846-0.005018
AMC25Jun21C140.00CALL140.00$1.36$1.35 / 12$1.42 / 53,2222,165376.967522%0.012544-0.0427030.0015420.0028770.000147
AMC25Jun21C85.00CALL85.00$3.50$3.40 / 1$3.55 / 173,1852,612288.093028%0.205918-0.3748220.0135330.0252550.002246
AMC25Jun21C58.00CALL58.00$9.20$9.10 / 2$9.35 / 13,1401,505238.263497%0.605086-0.5065870.0182900.0341320.005925
AMC25Jun21P59.00PUT59.00$8.40$8.20 / 3$8.50 / 12,961882251.639193%-0.413751-0.5125430.0185070.034537-0.007153
AMC25Jun21C105.00CALL105.00$2.20$2.18 / 4$2.25 / 112,7572,928323.711452%0.077551-0.1910470.0068980.0128720.000877
AMC25Jun21P52.00PUT52.00$4.45$4.15 / 31$4.60 / 122,6811,629234.019436%-0.281918-0.4443380.0160440.029940-0.004681
AMC25Jun21C45.00CALL45.00$16.20$15.85 / 32$16.55 / 122,6091,658197.915473%0.838526-0.3220710.0116280.0216990.007278
AMC25Jun21P54.00PUT54.00$5.44$5.35 / 12$5.50 / 12,4741,354240.088045%-0.319249-0.4700220.0169710.031671-0.005361
AMC25Jun21P25.00PUT25.00$0.14$0.12 / 2$0.15 / 102,4508,313293.049729%-0.003903-0.0152460.0005500.001027-0.000057
AMC25Jun21C130.00CALL130.00$1.55$1.51 / 4$1.66 / 132,3741,129365.401202%0.021216-0.0669700.0024180.0045120.000246
AMC25Jun21C95.00CALL95.00$2.70$2.64 / 12$2.77 / 42,2901,959306.123054%0.127759-0.2749950.0099290.0185290.001422
AMC25Jun21C66.00CALL66.00$6.59$6.50 / 4$6.75 / 62,216974253.702296%0.459770-0.5222290.0188550.0351860.004708
AMC25Jun21P31.00PUT31.00$0.22$0.18 / 13$0.27 / 202,2151,031247.636665%-0.020256-0.0643920.0023250.004339-0.000305
AMC25Jun21P58.00PUT58.00$7.75$7.45 / 10$7.90 / 12,1631,315247.948650%-0.394914-0.5065430.0182900.034132-0.006787
AMC25Jun21P42.00PUT42.00$1.15$1.03 / 25$1.20 / 12,1301,950218.719848%-0.118074-0.2601950.0093950.017532-0.001863
AMC25Jun21P64.00PUT64.00$11.94$11.60 / 12$11.95 / 22,121200263.477823%-0.505378-0.5248040.0189500.035363-0.009012
AMC25Jun21P22.00PUT22.00$0.10$0.05 / 34$0.10 / 102,0052,778305.205008%-0.001247-0.0054240.0001960.000365-0.000018
AMC25Jun21P63.00PUT63.00$11.00$10.80 / 13$11.15 / 12,004253258.805539%-0.487509-0.5245960.0189420.035349-0.008638
AMC25Jun21P8.50PUT8.50$0.01$0.01 / 4,000$0.02 / 1,3012,0023,415484.090437%-0.0000010.0000000.0000010.0000000.000000
AMC25Jun21C110.00CALL110.00$2.04$1.95 / 20$2.04 / 11,9761,161330.370090%0.060084-0.1569030.0056650.0105720.000683
AMC25Jun21P46.00PUT46.00$2.11$1.93 / 32$2.15 / 91,9735,002221.617376%-0.177250-0.3418950.0123450.023037-0.002852
AMC25Jun21P47.00PUT47.00$2.40$2.30 / 34$2.55 / 21,9641,521226.390418%-0.193596-0.3611430.0130400.024334-0.003131
AMC25Jun21P61.00PUT61.00$9.60$9.40 / 4$9.90 / 121,954270255.869652%-0.451021-0.5208950.0188080.035099-0.007893
AMC25Jun21C46.00CALL46.00$15.60$15.00 / 30$15.85 / 121,913507198.424911%0.822750-0.3419300.0123450.0230370.007230
AMC25Jun21C40.00CALL40.00$20.35$19.85 / 30$20.50 / 111,8942,873171.523946%0.907158-0.2186620.0078940.0147320.007316
AMC25Jun21C67.00CALL67.00$6.35$6.30 / 10$6.50 / 11,8151,000256.412210%0.442834-0.5195010.0187560.0350030.004555
AMC25Jun21C57.00CALL57.00$9.65$9.35 / 30$9.80 / 51,8071,447234.533182%0.624000-0.4993410.0180280.0336440.006069
AMC25Jun21C135.00CALL135.00$1.44$1.43 / 5$1.49 / 51,8063,039370.191762%0.016315-0.0535510.0019330.0036080.000190
AMC25Jun21P48.00PUT48.00$2.77$2.56 / 31$2.91 / 101,7351,669226.774716%-0.210457-0.3796550.0137080.025582-0.003421
AMC25Jun21C73.00CALL73.00$5.12$5.10 / 1$5.20 / 251,6692,766268.224500%0.349099-0.4868840.0175790.0328050.003678
AMC25Jun21C68.00CALL68.00$6.12$6.10 / 1$6.20 / 51,645667258.030517%0.426250-0.5159040.0186260.0347600.004404
AMC25Jun21P51.00PUT51.00$3.95$3.90 / 11$4.15 / 121,6401,744235.634685%-0.263567-0.4297410.0155170.028957-0.004353
AMC25Jun21P41.00PUT41.00$1.00$0.96 / 26$1.08 / 101,5431,145223.519114%-0.105064-0.2393380.0086420.016127-0.001650
AMC25Jun21C125.00CALL125.00$1.66$1.60 / 16$1.68 / 91,5301,193355.761224%0.027575-0.0834640.0030130.0056240.000319
AMC25Jun21P49.00PUT49.00$3.10$3.10 / 10$3.30 / 221,5102,976232.143693%-0.227778-0.3973220.0143460.026772-0.003722
AMC25Jun21P36.00PUT36.00$0.46$0.41 / 27$0.50 / 51,434918228.924664%-0.052278-0.1405890.0050760.009473-0.000803
AMC25Jun21P44.00PUT44.00$1.60$1.43 / 25$1.69 / 101,4311,572221.614147%-0.146321-0.3017010.0108930.020329-0.002331
AMC25Jun21P65.00PUT65.00$12.44$12.35 / 30$12.65 / 11,424274265.596285%-0.522960-0.5239810.0189200.035308-0.009385
AMC25Jun21C69.00CALL69.00$5.91$5.80 / 12$6.00 / 51,414994259.284036%0.410034-0.5114940.0184670.0344630.004254
AMC25Jun21P56.00PUT56.00$6.54$6.45 / 11$6.60 / 101,391787244.596742%-0.357052-0.4907950.0177210.033071-0.006064
AMC25Jun21C96.00CALL96.00$2.61$2.57 / 12$2.70 / 41,322328307.478186%0.121638-0.2657190.0095940.0179040.001356
AMC25Jun21P39.00PUT39.00$0.72$0.70 / 3$0.75 / 51,3201,032223.295872%-0.081437-0.1982410.0071580.013358-0.001267
AMC25Jun21C56.00CALL56.00$10.05$10.00 / 1$10.25 / 51,3191,806236.119034%0.642948-0.4908380.0177210.0330710.006209
AMC25Jun21C35.00CALL35.00$24.60$24.10 / 265$25.00 / 101,2984,916216.410124%0.955743-0.1230740.0044430.0082910.006994
AMC25Jun21C72.00CALL72.00$5.20$5.15 / 18$5.45 / 271,282881265.344781%0.363725-0.4939680.0178350.0332820.003818
AMC25Jun21P57.00PUT57.00$7.10$7.05 / 36$7.25 / 11,232367248.071566%-0.376000-0.4992970.0180280.033644-0.006424
AMC25Jun21C71.00CALL71.00$5.50$5.35 / 17$5.55 / 21,225804262.185163%0.378762-0.5004690.0180690.0337200.003961
AMC25Jun21P38.00PUT38.00$0.65$0.52 / 3$0.67 / 71,2041,259222.447692%-0.070868-0.1783320.0064390.012016-0.001098
AMC25Jun21P20.00PUT20.00$0.08$0.07 / 3$0.08 / 231,16713,229332.471279%-0.000492-0.0023030.0000830.000155-0.000007
AMC25Jun21C115.00CALL115.00$1.80$1.80 / 23$1.92 / 41,153661339.283758%0.046429-0.1278850.0046170.0086170.000531
AMC25Jun21P43.00PUT43.00$1.33$1.22 / 11$1.44 / 111,1501,876220.428334%-0.131840-0.2810360.0101470.018937-0.002090
AMC25Jun21P10.00PUT10.00$0.02$0.01 / 2,572$0.02 / 101,0097,079443.656008%-0.0000010.0000000.0000010.0000000.000000
AMC25Jun21C77.00CALL77.00$4.50$4.45 / 1$4.60 / 24898869276.386571%0.294772-0.4538070.0163850.0305770.003147
AMC25Jun21C54.00CALL54.00$10.80$10.80 / 1$11.00 / 128891,460227.277276%0.680751-0.4700640.0169710.0316710.006475
AMC25Jun21C74.00CALL74.00$4.90$4.80 / 21$5.05 / 12872564268.595952%0.334888-0.4792730.0173040.0322920.003540
AMC25Jun21P34.00PUT34.00$0.35$0.35 / 84$0.38 / 108031,353238.704273%-0.037071-0.1065610.0038480.007180-0.000565
AMC25Jun21C52.00CALL52.00$11.95$11.80 / 2$12.10 / 237971,099223.769818%0.718082-0.4443780.0160440.0299400.006716
AMC25Jun21C94.00CALL94.00$2.63$2.67 / 15$2.82 / 479078303.503597%0.134158-0.2844410.0102700.0191650.001491
AMC25Jun21C89.00CALL89.00$3.05$2.83 / 7$3.20 / 21784117291.469301%0.170682-0.3338010.0120520.0224910.001878
AMC25Jun21C78.00CALL78.00$4.20$4.20 / 12$4.45 / 25748293277.988399%0.268740-0.4278920.0158940.0288310.002846
AMC25Jun21C76.00CALL76.00$4.65$4.50 / 29$4.65 / 1726407271.481851%0.307723-0.4626830.0167050.0311750.003275
AMC25Jun21P70.00PUT70.00$16.35$16.10 / 12$16.60 / 7700286276.903913%-0.605799-0.5062760.0182810.034115-0.011236
AMC25Jun21P37.00PUT37.00$0.49$0.49 / 12$0.57 / 16741,113226.560143%-0.061147-0.1590640.0057430.010718-0.000943
AMC25Jun21C53.00CALL53.00$11.37$11.25 / 10$11.50 / 126241,269224.308174%0.699502-0.4578210.0165290.0308460.006599
AMC25Jun21C36.00CALL36.00$23.25$23.65 / 30$24.25 / 30618450162.798080%0.947722-0.1406170.0050760.0094730.007087
AMC25Jun21P11.00PUT11.00$0.03$0.01 / 101$0.03 / 105772,481432.819334%-0.000001-0.0000020.0000010.0000000.000000
AMC25Jun21C81.00CALL81.00$3.95$3.80 / 29$4.00 / 21572430280.660651%0.247128-0.4155380.0150030.0279980.002668
AMC25Jun21C51.00CALL51.00$12.36$12.40 / 2$12.70 / 20555770223.284727%0.736433-0.4297800.0155170.0289570.006825
AMC25Jun21C86.00CALL86.00$3.30$3.25 / 23$3.45 / 1539323288.862521%0.196570-0.3645240.0131610.0245610.002149
AMC25Jun21C79.00CALL79.00$4.30$4.05 / 24$4.30 / 24513261277.808028%0.270124-0.4351360.0157100.0293190.002901
AMC25Jun21C37.00CALL37.00$23.02$22.65 / 32$23.30 / 32503192162.354619%0.938853-0.1590930.0057430.0107180.007166
AMC25Jun21C38.00CALL38.00$21.50$21.85 / 32$22.30 / 11473407174.789143%0.929132-0.1783610.0064390.0120160.007231
AMC25Jun21C30.00CALL30.00$29.80$29.10 / 250$30.25 / 104612,325231.560619%0.983894-0.0529850.0019120.0035690.006334
AMC25Jun21P15.00PUT15.00$0.04$0.04 / 484$0.05 / 5244912,289389.134410%-0.000019-0.0001110.0000040.0000070.000000
AMC25Jun21P23.00PUT23.00$0.10$0.05 / 12$0.12 / 11444694297.655670%-0.001880-0.0078870.0002850.000531-0.000027
AMC25Jun21C47.00CALL47.00$14.60$14.45 / 12$15.55 / 14437582213.365991%0.806404-0.3611790.0130400.0243340.007171
AMC25Jun21P24.00PUT24.00$0.11$0.05 / 12$0.13 / 114361,327287.654556%-0.002747-0.0111190.0004010.000749-0.000040
AMC25Jun21P32.00PUT32.00$0.25$0.19 / 31$0.29 / 3420852239.936930%-0.025104-0.0771620.0027860.005199-0.000379
AMC25Jun21C49.00CALL49.00$13.55$13.15 / 32$13.80 / 12416668208.979929%0.772222-0.3973600.0143460.0267720.007018
AMC25Jun21C84.00CALL84.00$3.60$3.50 / 1$3.65 / 19413390286.292379%0.215640-0.3851030.0139040.0259470.002346
AMC25Jun21C87.00CALL87.00$3.30$3.20 / 12$3.40 / 16412319292.066146%0.187588-0.3542380.0127900.0238680.002055
AMC25Jun21P33.00PUT33.00$0.29$0.22 / 35$0.31 / 14121,016233.965274%-0.030696-0.0912380.0032940.006148-0.000466
AMC25Jun21C91.00CALL91.00$2.99$2.88 / 12$3.05 / 4402331298.759006%0.155128-0.3136890.0113260.0211360.001714
AMC25Jun21C88.00CALL88.00$3.20$3.10 / 27$3.20 / 3387239291.608208%0.178961-0.3439900.0124200.0231770.001965
AMC25Jun21C82.00CALL82.00$3.75$3.70 / 12$3.90 / 23381320282.994758%0.236238-0.4054950.0146400.0273210.002558
AMC25Jun21P18.00PUT18.00$0.06$0.06 / 18$0.07 / 13662,631355.867018%-0.000162-0.0008200.0000300.000055-0.000002
AMC25Jun21P9.50PUT9.50$0.01$0.01 / 100$0.02 / 83571,258456.373255%-0.0000010.0000000.0000010.0000000.000000
AMC25Jun21C83.00CALL83.00$3.80$3.55 / 25$3.80 / 24351376284.319981%0.225744-0.3953380.0142740.0266370.002450
AMC25Jun21P68.00PUT68.00$14.98$14.55 / 12$14.95 / 19339214271.727882%-0.573750-0.5158520.0186260.034760-0.010500
AMC25Jun21C15.00CALL15.00$43.95$43.85 / 235$44.70 / 103301,901499.012419%0.999981-0.0001230.0000040.0000070.003287
AMC25Jun21C48.00CALL48.00$14.15$14.05 / 32$14.55 / 12323809214.077679%0.789543-0.3796920.0137080.0255820.007100
AMC25Jun21P19.00PUT19.00$0.06$0.04 / 1$0.08 / 112721,839337.047743%-0.000290-0.0014090.0000510.000095-0.000004
AMC25Jun21P29.00PUT29.00$0.19$0.18 / 99$0.20 / 177271834261.840444%-0.012604-0.0428790.0015480.002889-0.000188
AMC25Jun21C20.00CALL20.00$39.49$38.80 / 251$40.00 / 12562,214369.793276%0.999432-0.0026070.0000960.0001750.004375
AMC25Jun21P16.00PUT16.00$0.04$0.03 / 1$0.07 / 22442,665376.421074%-0.000042-0.0002330.0000080.000016-0.000001
AMC25Jun21C42.00CALL42.00$18.20$18.05 / 30$18.95 / 30239397184.351123%0.881926-0.2602270.0093950.0175320.007342
AMC25Jun21P21.00PUT21.00$0.08$0.08 / 3$0.25 / 12301,433357.972267%-0.000799-0.0036040.0001300.000243-0.000012
AMC25Jun21C93.00CALL93.00$2.81$2.74 / 5$2.90 / 422249302.109733%0.140846-0.2940470.0106170.0198120.001562
AMC25Jun21C41.00CALL41.00$19.20$19.00 / 30$19.90 / 1215483189.954075%0.894936-0.2393700.0086420.0161270.007336
AMC25Jun21P6.50PUT6.50$0.01$0.01 / 2002151,240530.146112%-0.0000010.0000000.0000010.0000000.000000
AMC25Jun21P77.00PUT77.00$22.29$21.60 / 32$22.30 / 14214158285.725408%-0.705228-0.4537480.0163850.030577-0.013730
AMC25Jun21P69.00PUT69.00$15.50$15.35 / 12$15.70 / 12214131273.762121%-0.589966-0.5114410.0184670.034463-0.010869
AMC25Jun21P9.00PUT9.00$0.01$0.01 / 1$0.02 / 72131,775469.822068%-0.0000010.0000000.0000010.0000000.000000
AMC25Jun21C28.00CALL28.00$31.50$31.05 / 251$31.90 / 102111,827260.846752%0.990307-0.0341450.0012320.0022990.005993
AMC25Jun21P100.00PUT100.00$43.30$42.65 / 30$43.40 / 32193130333.780154%-0.900246-0.2304130.0083220.015530-0.020798
AMC25Jun21C92.00CALL92.00$2.90$2.83 / 12$2.97 / 4188125300.777100%0.147833-0.3038010.0109690.0204700.001636
AMC25Jun21P10.50PUT10.50$0.02$0.02 / 1$0.03 / 6187717455.470515%-0.000001-0.0000010.0000010.0000000.000000
AMC25Jun21P80.00PUT80.00$25.30$24.25 / 30$24.85 / 12183296291.775974%-0.741578-0.4253710.0153600.028665-0.014751
AMC25Jun21C33.00CALL33.00$26.40$26.10 / 252$27.05 / 10178585223.743620%0.969304-0.0912640.0032940.0061480.006767
AMC25Jun21P26.00PUT26.00$0.14$0.11 / 1$0.14 / 1178678277.623066%-0.005404-0.0203870.0007360.001374-0.000080
AMC25Jun21C44.00CALL44.00$16.76$16.75 / 32$17.30 / 12171438198.962368%0.853679-0.3017350.0108930.0203290.007313
AMC25Jun21P145.00PUT145.00$87.10$86.30 / 32$87.55 / 30165300412.088994%-0.990355-0.0338660.0012270.002289-0.031668
AMC25Jun21P14.00PUT14.00$0.04$0.01 / 14$0.04 / 11622,392381.142151%-0.000008-0.0000490.0000020.0000030.000000
AMC25Jun21C31.00CALL31.00$28.10$28.10 / 250$29.40 / 6160856233.322363%0.979744-0.0644150.0023250.0043390.006490
AMC25Jun21C12.50CALL12.50$46.35$46.40 / 236$47.60 / 30148737503.374794%0.999998-0.0000210.0000010.0000010.002740
AMC25Jun21P13.00PUT13.00$0.04$0.03 / 500$0.05 / 11402,519422.302139%-0.000003-0.0000190.0000010.0000010.000000
AMC25Jun21P28.00PUT28.00$0.16$0.11 / 1$0.19 / 21341,331262.592636%-0.009693-0.0341230.0012320.002299-0.000144
AMC25Jun21C34.00CALL34.00$25.80$25.10 / 251$26.05 / 10125401213.858712%0.962929-0.1065870.0038480.0071800.006887
AMC25Jun21C13.00CALL13.00$45.75$45.75 / 250$46.80 / 101251,128457.840234%0.999997-0.0000290.0000010.0000010.002849
AMC25Jun21P12.50PUT12.50$0.03$0.02 / 500$0.03 / 11232,681410.275169%-0.000002-0.0000120.0000010.0000010.000000
AMC25Jun21C27.00CALL27.00$32.12$31.85 / 250$33.25 / 10112398255.331048%0.992686-0.0266700.0009620.0017960.005809
AMC25Jun21C25.00CALL25.00$34.00$33.80 / 260$35.30 / 111121,527303.933046%0.996097-0.0152650.0005500.0010270.005422
AMC25Jun21C6.50CALL6.50$53.00$52.25 / 250$53.35 / 3011210718.952738%1.000000-0.0000050.0000010.0000000.001425
AMC25Jun21C43.00CALL43.00$17.70$17.05 / 20$18.05 / 14110557178.484040%0.868160-0.2810690.0101470.0189370.007334
AMC25Jun21C32.00CALL32.00$27.45$27.10 / 251$28.25 / 22110754228.787068%0.974896-0.0771860.0027860.0051990.006634
AMC25Jun21C1.00CALL1.00$56.50$57.80 / 252$58.80 / 10102131955.739398%1.000000-0.0000010.0000010.0000000.000219
AMC25Jun21P90.00PUT90.00$34.00$33.25 / 30$33.90 / 12100110311.779472%-0.837259-0.3236250.0116870.021810-0.017931
AMC25Jun21P66.00PUT66.00$13.35$13.10 / 12$13.50 / 1295122269.433310%-0.540230-0.5221780.0188550.035186-0.009758
AMC25Jun21C19.00CALL19.00$40.25$39.75 / 251$40.85 / 30921,515255.761719%0.999710-0.0014230.0000510.0000950.004160
AMC25Jun21C16.00CALL16.00$43.15$42.80 / 252$43.70 / 10851,188416.017241%0.999958-0.0002450.0000080.0000160.003506
AMC25Jun21P67.00PUT67.00$13.96$13.75 / 30$14.15 / 483876268.637470%-0.557166-0.5194500.0187560.035003-0.010130
AMC25Jun21C29.00CALL29.00$30.20$29.90 / 250$30.90 / 1083441242.987088%0.987396-0.0429010.0015480.0028890.006168
AMC25Jun21C11.00CALL11.00$48.44$47.80 / 266$48.70 / 1080261620.023361%1.000000-0.0000100.0000010.0000000.002411
AMC25Jun21C39.00CALL39.00$20.85$20.85 / 32$21.35 / 1179915170.096960%0.918563-0.1982710.0071580.0133580.007281
AMC25Jun21P27.00PUT27.00$0.16$0.10 / 16$0.18 / 10761,055270.927686%-0.007314-0.0266500.0009620.001796-0.000108
AMC25Jun21C17.00CALL17.00$41.70$41.80 / 262$42.75 / 1075863280.076710%0.999914-0.0004640.0000160.0000300.003725
AMC25Jun21C8.00CALL8.00$51.40$50.85 / 259$51.80 / 107313763.191606%1.000000-0.0000060.0000010.0000000.001753
AMC25Jun21P7.50PUT7.50$0.02$0.01 / 22$0.02 / 10069458515.525745%-0.0000010.0000000.0000010.0000000.000000
AMC25Jun21C12.00CALL12.00$47.40$46.85 / 236$47.75 / 1067718568.498585%0.999999-0.0000160.0000010.0000000.002630
AMC25Jun21C24.00CALL24.00$35.25$34.95 / 249$35.80 / 10651,162246.188214%0.997253-0.0111380.0004010.0007490.005220
AMC25Jun21P17.00PUT17.00$0.05$0.03 / 2$0.09 / 100641,645368.187357%-0.000086-0.0004510.0000160.000030-0.000001
AMC25Jun21P75.00PUT75.00$20.45$20.15 / 12$20.55 / 1263253284.582700%-0.678904-0.4711300.0170120.031748-0.013032
AMC25Jun21P72.00PUT72.00$18.45$17.70 / 12$18.10 / 1962119279.381248%-0.636275-0.4939130.0178350.033282-0.011963
AMC25Jun21P74.00PUT74.00$19.50$19.30 / 12$19.80 / 1261119283.609763%-0.665112-0.4792160.0173040.032292-0.012679
AMC25Jun21P12.00PUT12.00$0.03$0.02 / 498$0.03 / 37615,729420.814379%-0.000001-0.0000070.0000010.0000000.000000
AMC25Jun21P71.00PUT71.00$17.25$16.90 / 12$17.30 / 1259121277.574473%-0.621238-0.5004140.0180690.033720-0.011601
AMC25Jun21P8.00PUT8.00$0.01$0.01 / 2,500$0.02 / 800581,227499.282001%-0.0000010.0000000.0000010.0000000.000000
AMC25Jun21C6.00CALL6.00$52.45$52.80 / 243$53.85 / 30564722.750884%1.000000-0.0000050.0000010.0000000.001315
AMC25Jun21P79.00PUT79.00$23.95$23.50 / 30$24.00 / 115058292.033721%-0.729876-0.4350760.0157100.029319-0.014414
AMC25Jun21P73.00PUT73.00$18.80$18.45 / 12$18.95 / 1450125280.897878%-0.650901-0.4868280.0175790.032805-0.012322
AMC25Jun21C18.00CALL18.00$41.15$40.85 / 244$41.75 / 1050794442.449093%0.999838-0.0008340.0000300.0000550.003943
AMC25Jun21C0.50CALL0.50$58.95$58.25 / 261$59.10 / 1050281145.073986%1.0000000.0000000.0000010.0000000.000110
AMC25Jun21C3.00CALL3.00$55.20$55.75 / 252$56.70 / 10494751.093366%1.000000-0.0000020.0000010.0000000.000658
AMC25Jun21C1.50CALL1.50$56.75$57.25 / 252$58.30 / 154841553.664380%1.000000-0.0000010.0000010.0000000.000329
AMC25Jun21C26.00CALL26.00$32.65$32.85 / 261$34.30 / 1046421266.576752%0.994596-0.0204070.0007360.0013740.005619
AMC25Jun21C22.00CALL22.00$36.16$36.80 / 248$38.20 / 3046871378.021514%0.998753-0.0054410.0001960.0003650.004804
AMC25Jun21C11.50CALL11.50$47.55$47.25 / 250$48.30 / 1045178518.788566%0.999999-0.0000130.0000010.0000000.002521
AMC25Jun21C5.50CALL5.50$51.55$53.30 / 249$54.40 / 304527875.290563%1.000000-0.0000040.0000010.0000000.001205
AMC25Jun21C10.00CALL10.00$48.90$48.75 / 250$49.85 / 3041598536.428337%1.000000-0.0000080.0000010.0000000.002192
AMC25Jun21C23.00CALL23.00$36.50$35.80 / 235$36.95 / 3040502264.532676%0.998120-0.0079050.0002850.0005310.005014
AMC25Jun21P88.00PUT88.00$31.80$31.50 / 32$32.35 / 32394314.282712%-0.821039-0.3439220.0124200.023177-0.017322
AMC25Jun21C2.00CALL2.00$56.30$56.80 / 260$57.75 / 1038151333.747715%1.000000-0.0000020.0000010.0000000.000438
AMC25Jun21C21.00CALL21.00$38.19$37.80 / 250$39.35 / 137435359.217771%0.999201-0.0036200.0001300.0002430.004591
AMC25Jun21C8.50CALL8.50$49.85$50.25 / 252$51.35 / 303644433.829560%1.000000-0.0000070.0000010.0000000.001863
AMC25Jun21P84.00PUT84.00$28.25$27.85 / 30$28.50 / 123587302.182257%-0.784360-0.3850380.0139040.025947-0.016064
AMC25Jun21P78.00PUT78.00$23.00$22.50 / 32$23.15 / 1235115288.212537%-0.717760-0.4445490.0160530.029957-0.014074
AMC25Jun21P105.00PUT105.00$48.24$47.25 / 32$48.25 / 3234515341.255646%-0.922449-0.1909670.0068980.012872-0.022137
AMC25Jun21C10.50CALL10.50$48.55$48.35 / 258$49.25 / 1032236547.600980%1.000000-0.0000090.0000010.0000000.002301
AMC25Jun21C2.50CALL2.50$55.80$56.35 / 250$57.30 / 103211083.096176%1.000000-0.0000020.0000010.0000000.000548
AMC25Jun21P83.00PUT83.00$27.60$26.90 / 30$27.55 / 123137298.416677%-0.774256-0.3952740.0142740.026637-0.015741
AMC25Jun21C14.00CALL14.00$45.35$44.80 / 260$46.00 / 30301,262435.929362%0.999992-0.0000590.0000020.0000030.003068
AMC25Jun21P140.00PUT140.00$81.15$81.40 / 30$82.55 / 3027225403.711665%-0.987456-0.0425950.0015420.002877-0.030538
AMC25Jun21P91.00PUT91.00$34.80$33.90 / 31$35.75 / 32273325.077320%-0.844872-0.3136190.0113260.021136-0.018231
AMC25Jun21P76.00PUT76.00$21.45$20.75 / 32$21.45 / 1426143283.780755%-0.692277-0.4626240.0167050.031175-0.013383
AMC25Jun21C7.50CALL7.50$49.75$51.25 / 251$52.35 / 30256649.331082%1.000000-0.0000060.0000010.0000000.001644
AMC25Jun21C7.00CALL7.00$51.34$51.90 / 252$53.00 / 302537792.848339%1.000000-0.0000050.0000010.0000000.001534
AMC25Jun21C4.50CALL4.50$55.00$54.30 / 252$55.20 / 1025301021.331860%1.000000-0.0000030.0000010.0000000.000986
AMC25Jun21P85.00PUT85.00$29.05$28.85 / 12$29.40 / 1224161305.815078%-0.794082-0.3747560.0135330.025255-0.016384
AMC25Jun21P4.00PUT4.00$0.01$0.01 / 59624492650.888701%-0.0000010.0000000.0000010.0000000.000000
AMC25Jun21P115.00PUT115.00$57.85$56.85 / 30$57.90 / 322386357.858461%-0.953571-0.1277970.0046170.008617-0.024674
AMC25Jun21P87.00PUT87.00$31.15$30.45 / 30$31.25 / 122278306.827558%-0.812412-0.3541720.0127900.023868-0.017013
AMC25Jun21P11.50PUT11.50$0.02$0.01 / 1$0.04 / 1020951431.829372%-0.000001-0.0000040.0000010.0000000.000000
AMC25Jun21P82.00PUT82.00$26.35$25.90 / 30$26.70 / 121932295.314695%-0.763762-0.4054320.0146400.027321-0.015415
AMC25Jun21C3.50CALL3.50$54.95$55.35 / 250$56.25 / 1019961104.579952%1.000000-0.0000030.0000010.0000000.000767
AMC25Jun21P96.00PUT96.00$39.50$38.70 / 32$40.20 / 32179333.691288%-0.878362-0.2656460.0095940.017904-0.019685
AMC25Jun21P81.00PUT81.00$26.55$25.00 / 31$25.80 / 121783292.849330%-0.752872-0.4154760.0150030.027998-0.015085
AMC25Jun21P110.00PUT110.00$53.10$52.00 / 32$53.15 / 321646350.904598%-0.939916-0.1568190.0056650.010572-0.023426
AMC25Jun21P92.00PUT92.00$36.15$34.95 / 30$36.35 / 32168323.537481%-0.852167-0.3037300.0109690.020470-0.018528
AMC25Jun21C9.00CALL9.00$50.29$49.75 / 250$50.85 / 3016121420.965175%1.000000-0.0000070.0000010.0000000.001973
AMC25Jun21C9.50CALL9.50$49.85$49.25 / 252$50.35 / 3014218652.356350%1.000000-0.0000080.0000010.0000000.002082
AMC25Jun21P130.00PUT130.00$70.45$71.45 / 32$72.75 / 321323386.244729%-0.978784-0.0668710.0024180.004512-0.028247
AMC25Jun21C5.00CALL5.00$53.95$53.85 / 243$54.80 / 101310945.211813%1.000000-0.0000040.0000010.0000000.001096
AMC25Jun21P125.00PUT125.00$65.30$66.65 / 32$67.80 / 321114379.377910%-0.972425-0.0833680.0030130.005624-0.027079
AMC25Jun21P95.00PUT95.00$38.25$37.80 / 30$38.65 / 1810110321.265102%-0.872241-0.2749220.0099290.018529-0.019400
AMC25Jun21P5.00PUT5.00$0.01$0.01 / 500102,861594.839312%-0.0000010.0000000.0000010.0000000.000000
AMC25Jun21P0.50PUT0.50$0.01$0.01 / 500107661238.372077%-0.0000010.0000000.0000010.0000000.000000
AMC25Jun21C4.00CALL4.00$53.95$55.10 / 236$56.00 / 3097989.297748%1.000000-0.0000030.0000010.0000000.000877
AMC25Jun21P89.00PUT89.00$32.70$32.25 / 30$33.85 / 3289323.332816%-0.829318-0.3337330.0120520.022491-0.017629
AMC25Jun21P135.00PUT135.00$75.85$76.45 / 32$77.70 / 32739397.267336%-0.983685-0.0534480.0019330.003608-0.029399
AMC25Jun21P86.00PUT86.00$29.95$29.65 / 30$30.30 / 127128306.000025%-0.803430-0.3644580.0131610.024561-0.016700
AMC25Jun21P7.00PUT7.00$0.02$0.01 / 6$0.01 / 151,022512.090641%-0.0000010.0000000.0000010.0000000.000000
AMC25Jun21P120.00PUT120.00$62.60$61.80 / 30$62.85 / 304247370.275626%-0.964194-0.1034890.0037400.006979-0.025889
AMC25Jun21P93.00PUT93.00$36.95$35.90 / 30$37.55 / 3236330.624106%-0.859154-0.2939760.0106170.019812-0.018821
AMC25Jun21P94.00PUT94.00$37.35$36.95 / 30$38.00 / 32010326.122406%-0.865842-0.2843690.0102700.019165-0.019112
AMC25Jun21P6.00PUT6.00$0.02$0.01 / 750868549.754676%-0.0000010.0000000.0000010.0000000.000000
AMC25Jun21P5.50PUT5.50$0.01$0.01 / 5000745571.196091%-0.0000010.0000000.0000010.0000000.000000
AMC25Jun21P4.50PUT4.50$0.01$0.01 / 5000482621.180448%-0.0000010.0000000.0000010.0000000.000000
AMC25Jun21P3.50PUT3.50$0.01$0.01 / 5050718684.918627%-0.0000010.0000000.0000010.0000000.000000
AMC25Jun21P3.00PUT3.00$0.01$0.01 / 5280757724.693140%-0.0000010.0000000.0000010.0000000.000000
AMC25Jun21P2.50PUT2.50$0.01$0.01 / 5000848772.460348%-0.0000010.0000000.0000010.0000000.000000
AMC25Jun21P2.00PUT2.00$0.01$0.01 / 5000418832.064974%-0.0000010.0000000.0000010.0000000.000000
AMC25Jun21P1.50PUT1.50$0.01$0.01 / 5060690910.940546%-0.0000010.0000000.0000010.0000000.000000
AMC25Jun21P1.00PUT1.00$0.01$0.01 / 52707881026.489074%-0.0000010.0000000.0000010.0000000.000000