AMC Option Chain

End of day data from June 24, 2022 for AMC options expired on June 24, 2022.

  1. NYSE
  2. >
  3. AMC
  4. >
  5. Option Chain
|USD |AMC: $13.74 | |Download CSV
SymbolTypeStrikeLastBid / SizeAsk / SizeVolumeOIIVDeltaThetaGammaVegaRho
AMC24Jun22C13.00CALL13.00$0.01$0.01 / 1,35330,07017,47655.711328%0.271172-0.1433710.3832940.0021560.000089
AMC24Jun22C12.50CALL12.50$0.01$0.01 / 34324,3808,09413.075884%0.481913-0.1725100.4609920.0025930.000156
AMC24Jun22P12.00PUT12.00$0.01$0.01 / 1$0.03 / 2118,8265,03756.019751%-0.294051-0.1487580.3985170.002242-0.000105
AMC24Jun22C12.00CALL12.00$0.43$0.41 / 3$0.50 / 115,0617,44459.492330%0.705949-0.1492710.3985170.0022420.000224
AMC24Jun22P11.50PUT11.50$0.01$0.01 / 148,9114,66887.434036%-0.124350-0.0885890.2372490.001334-0.000044
AMC24Jun22P11.00PUT11.00$0.01$0.01 / 317,7465,126126.905408%-0.036515-0.0345610.0925380.000520-0.000013
AMC24Jun22C13.50CALL13.50$0.01$0.01 / 1384,8258,42090.308382%0.124680-0.0888860.2376900.0013370.000041
AMC24Jun22P12.50PUT12.50$0.07$0.03 / 17$0.15 / 84,1103,38618.205967%-0.518087-0.1719760.4609920.002593-0.000187
AMC24Jun22C14.00CALL14.00$0.01$0.01 / 1673,91010,118121.443962%0.046987-0.0424430.1135140.0006380.000016
AMC24Jun22C11.50CALL11.50$0.95$0.87 / 24$1.00 / 12,1972,83975.915396%0.875650-0.0890810.2372490.0013340.000271
AMC24Jun22C15.00CALL15.00$0.02$0.01 / 1242,09012,671177.135166%0.003829-0.0049260.0131780.0000740.000001
AMC24Jun22C11.00CALL11.00$1.35$1.30 / 54$1.54 / 171,1191,672108.021715%0.963485-0.0350310.0925380.0005200.000289
AMC24Jun22P10.50PUT10.50$0.01$0.01 / 449292,529166.519074%-0.006918-0.0083320.0223070.000125-0.000002
AMC24Jun22C14.50CALL14.50$0.01$0.01 / 2277943,304150.207824%0.014653-0.0160510.0429330.0002410.000005
AMC24Jun22P13.00PUT13.00$0.60$0.48 / 5$0.63 / 157801,87463.067940%-0.728828-0.1428150.3832940.002156-0.000268
AMC24Jun22P14.00PUT14.00$1.94$1.49 / 30$2.07 / 25714782271.388160%-0.953013-0.0418450.1135140.000638-0.000368
AMC24Jun22C15.50CALL15.50$0.01$0.01 / 346992,822202.536564%0.000850-0.0012540.0033540.0000190.000000
AMC24Jun22P10.00PUT10.00$0.01$0.01 / 9496604,770206.915615%-0.000781-0.0011590.0031020.0000170.000000
AMC24Jun22C16.00CALL16.00$0.01$0.01 / 1325545,497226.637809%0.000162-0.0002700.0007210.0000040.000000
AMC24Jun22C17.00CALL17.00$0.01$0.01 / 393132,530271.531827%0.000004-0.0000080.0000210.0000000.000000
AMC24Jun22P9.00PUT9.00$0.01$0.01 / 2,0112491,785291.716475%-0.000001-0.0000030.0000080.0000000.000000
AMC24Jun22C16.50CALL16.50$0.01$0.01 / 1132362,035249.594805%0.000027-0.0000500.0001330.0000010.000000
AMC24Jun22C10.50CALL10.50$1.43$1.52 / 695$2.03 / 16156365153.321757%0.993082-0.0087810.0223070.0001250.000285
AMC24Jun22P13.50PUT13.50$1.56$0.98 / 5$1.51 / 32128367204.687707%-0.875320-0.0883090.2376900.001337-0.000329
AMC24Jun22C18.00CALL18.00$0.01$0.01 / 1081273,550312.745138%0.0000010.0000000.0000010.0000000.000000
AMC24Jun22C19.50CALL19.50$0.01$0.01 / 151241,603368.974700%0.0000010.0000000.0000010.0000000.000000
AMC24Jun22C18.50CALL18.50$0.01$0.01 / 1411221,976332.172817%0.0000010.0000000.0000010.0000000.000000
AMC24Jun22C17.50CALL17.50$0.01$0.01 / 261011,189292.553602%0.000001-0.0000010.0000030.0000000.000000
AMC24Jun22C10.00CALL10.00$2.19$2.09 / 78$2.53 / 1691130198.776918%0.999219-0.0015860.0031020.0000170.000274
AMC24Jun22P15.00PUT15.00$2.67$2.48 / 5$2.81 / 3688357264.189395%-0.996171-0.0042850.0131780.000074-0.000410
AMC24Jun22C20.00CALL20.00$0.01$0.01 / 9028710,607386.444348%0.0000010.0000000.0000010.0000000.000000
AMC24Jun22C31.00CALL31.00$0.01$0.01 / 1,069789,724671.710923%0.0000010.0000000.0000010.0000000.000000
AMC24Jun22P16.00PUT16.00$3.94$3.50 / 5$3.65 / 1553127209.798332%-0.9998380.0004140.0007210.000004-0.000438
AMC24Jun22P9.50PUT9.50$0.01$0.01 / 756531,126248.530200%-0.000048-0.0000860.0002290.0000010.000000
AMC24Jun22P25.00PUT25.00$12.97$12.45 / 18$13.20 / 255244906.861205%-1.0000000.0010680.0000010.000000-0.000685
AMC24Jun22P21.00PUT21.00$8.99$8.50 / 10$9.10 / 585061724.896985%-1.0000000.0008970.0000010.000000-0.000575
AMC24Jun22P18.00PUT18.00$6.03$5.45 / 21$6.10 / 255075553.859859%-1.0000000.0007690.0000010.000000-0.000493
AMC24Jun22P17.00PUT17.00$4.80$4.45 / 20$5.10 / 344671494.423329%-0.9999960.0007190.0000210.000000-0.000466
AMC24Jun22P20.50PUT20.50$8.50$8.00 / 14$8.55 / 3344147681.930576%-1.0000000.0008760.0000010.000000-0.000562
AMC24Jun22C19.00CALL19.00$0.01$0.01 / 32441,899350.897816%0.0000010.0000000.0000010.0000000.000000
AMC24Jun22C22.00CALL22.00$0.01$0.01 / 786431,271451.058486%0.0000010.0000000.0000010.0000000.000000
AMC24Jun22P14.50PUT14.50$2.30$1.99 / 30$2.41 / 1742197268.674203%-0.985347-0.0154310.0429330.000241-0.000392
AMC24Jun22C9.00CALL9.00$3.04$2.96 / 626$3.55 / 194022293.015499%0.999999-0.0003880.0000080.0000000.000247
AMC24Jun22C21.00CALL21.00$0.01$0.01 / 769341,674419.739709%0.0000010.0000000.0000010.0000000.000000
AMC24Jun22C30.00CALL30.00$0.01$0.01 / 819288,197651.275844%0.0000010.0000000.0000010.0000000.000000
AMC24Jun22C24.00CALL24.00$0.01$0.01 / 769261,608508.635619%0.0000010.0000000.0000010.0000000.000000
AMC24Jun22C25.00CALL25.00$0.01$0.01 / 785242,028535.238020%0.0000010.0000000.0000010.0000000.000000
AMC24Jun22P19.00PUT19.00$6.59$6.50 / 15$7.10 / 362462626.868016%-1.0000000.0008120.0000010.000000-0.000521
AMC24Jun22P20.00PUT20.00$8.02$7.45 / 22$8.10 / 44232,165658.270819%-1.0000000.0008550.0000010.000000-0.000548
AMC24Jun22P18.50PUT18.50$6.44$5.95 / 19$6.65 / 221114599.867740%-1.0000000.0007910.0000010.000000-0.000507
AMC24Jun22P15.50PUT15.50$3.50$2.96 / 19$3.70 / 221149425.287710%-0.999150-0.0005910.0033540.000019-0.000424
AMC24Jun22C5.50CALL5.50$6.77$6.80 / 19$7.05 / 25100610.687913%1.000000-0.0002350.0000010.0000000.000151
AMC24Jun22P23.00PUT23.00$11.02$10.45 / 19$11.20 / 25812830.415053%-1.0000000.0009830.0000010.000000-0.000630
AMC24Jun22P27.00PUT27.00$14.56$14.45 / 25$15.10 / 20617930.215632%-1.0000000.0011540.0000010.000000-0.000740
AMC24Jun22P22.00PUT22.00$9.93$9.45 / 25$10.15 / 23612768.914510%-1.0000000.0009400.0000010.000000-0.000603
AMC24Jun22C29.00CALL29.00$0.01$0.01 / 7605776630.016612%0.0000010.0000000.0000010.0000000.000000
AMC24Jun22C28.00CALL28.00$0.01$0.01 / 75852,957607.863337%0.0000010.0000000.0000010.0000000.000000
AMC24Jun22P19.50PUT19.50$7.51$6.95 / 25$7.65 / 23516652.786561%-1.0000000.0008330.0000010.000000-0.000534
AMC24Jun22C9.50CALL9.50$2.45$2.52 / 266$3.05 / 1955273.764114%0.999952-0.0004920.0002290.0000010.000260
AMC24Jun22C8.50CALL8.50$3.42$3.80 / 19$4.05 / 20518299.665227%1.000000-0.0003630.0000010.0000000.000233
AMC24Jun22C7.50CALL7.50$4.55$4.85 / 17$5.05 / 1655479.266284%1.000000-0.0003210.0000010.0000000.000205
AMC24Jun22P16.50PUT16.50$4.50$3.95 / 19$4.60 / 334101462.421905%-0.9999730.0006550.0001330.000001-0.000452
AMC24Jun22C26.00CALL26.00$0.01$0.01 / 76531,036560.570045%0.0000010.0000000.0000010.0000000.000000
AMC24Jun22P17.50PUT17.50$5.55$5.00 / 10$5.55 / 253122524.846876%-0.9999990.0007470.0000030.000000-0.000479
AMC24Jun22C6.00CALL6.00$5.95$6.30 / 19$6.55 / 1934548.910153%1.000000-0.0002560.0000010.0000000.000164
AMC24Jun22P31.00PUT31.00$18.60$18.45 / 25$19.15 / 242141071.026503%-1.0000000.0013250.0000010.000000-0.000849
AMC24Jun22P28.00PUT28.00$16.01$15.45 / 25$16.20 / 252201007.209734%-1.0000000.0011970.0000010.000000-0.000767
AMC24Jun22C23.00CALL23.00$0.01$0.01 / 76721,540480.627495%0.0000010.0000000.0000010.0000000.000000
AMC24Jun22C20.50CALL20.50$0.01$0.01 / 7652808403.355026%0.0000010.0000000.0000010.0000000.000000
AMC24Jun22C7.00CALL7.00$4.94$5.30 / 19$5.55 / 2223558.324447%1.000000-0.0002990.0000010.0000000.000192
AMC24Jun22C5.00CALL5.00$7.00$7.20 / 25$7.55 / 1923717.507464%1.000000-0.0002140.0000010.0000000.000137
AMC24Jun22P29.00PUT29.00$16.95$16.45 / 25$17.20 / 24121037.545162%-1.0000000.0012390.0000010.000000-0.000794
AMC24Jun22C27.00CALL27.00$0.01$0.01 / 76011,151584.744917%0.0000010.0000000.0000010.0000000.000000
AMC24Jun22P24.00PUT24.00$11.77$11.45 / 25$12.20 / 18113869.735594%-1.0000000.0010260.0000010.000000-0.000658
AMC24Jun22P22.50PUT22.50$10.52$9.95 / 22$10.70 / 2511809.849659%-1.0000000.0009620.0000010.000000-0.000616
AMC24Jun22P8.00PUT8.00$0.01$0.01 / 7521690384.210144%-0.0000010.0000000.0000010.0000000.000000
AMC24Jun22P30.00PUT30.00$18.50$17.45 / 25$18.20 / 240191066.547649%-1.0000000.0012820.0000010.000000-0.000822
AMC24Jun22P26.00PUT26.00$13.24$13.45 / 19$14.25 / 2406962.577631%-1.0000000.0011110.0000010.000000-0.000712
AMC24Jun22C25.50CALL25.50$0.01$0.01 / 759013548.054834%0.0000010.0000000.0000010.0000000.000000
AMC24Jun22P25.50PUT25.50$12.95 / 21$13.70 / 2500924.674856%-1.0000000.0010900.0000010.000000-0.000699
AMC24Jun22C24.50CALL24.50$0.01$0.01 / 7630357522.102979%0.0000010.0000000.0000010.0000000.000000
AMC24Jun22P24.50PUT24.50$11.95 / 21$12.65 / 2500867.610708%-1.0000000.0010470.0000010.000000-0.000671
AMC24Jun22C23.50CALL23.50$0.01$0.01 / 8000557494.817323%0.0000010.0000000.0000010.0000000.000000
AMC24Jun22P23.50PUT23.50$10.95 / 19$11.70 / 2400850.367964%-1.0000000.0010040.0000010.000000-0.000644
AMC24Jun22C22.50CALL22.50$0.01$0.01 / 7600734466.049664%0.0000010.0000000.0000010.0000000.000000
AMC24Jun22C21.50CALL21.50$0.01$0.01 / 7580471435.630781%0.0000010.0000000.0000010.0000000.000000
AMC24Jun22P21.50PUT21.50$8.45$8.95 / 24$9.65 / 2505747.273901%-1.0000000.0009190.0000010.000000-0.000589
AMC24Jun22P8.50PUT8.50$0.01$0.01 / 7530795336.822445%-0.0000010.0000000.0000010.0000000.000000
AMC24Jun22C8.00CALL8.00$4.50$4.30 / 18$4.55 / 2400343.502510%1.000000-0.0003420.0000010.0000000.000219
AMC24Jun22P7.50PUT7.50$0.01$0.01 / 75204,068434.281594%-0.0000010.0000000.0000010.0000000.000000
AMC24Jun22P7.00PUT7.00$0.01$0.01 / 80201,522487.502386%-0.0000010.0000000.0000010.0000000.000000
AMC24Jun22C6.50CALL6.50$5.90$5.70 / 13$6.05 / 2000515.848706%1.000000-0.0002780.0000010.0000000.000178
AMC24Jun22P6.50PUT6.50$0.01$0.01 / 774061544.426924%-0.0000010.0000000.0000010.0000000.000000
AMC24Jun22P6.00PUT6.00$0.02$0.01 / 7950548605.734994%-0.0000010.0000000.0000010.0000000.000000
AMC24Jun22P5.50PUT5.50$0.01 / 76500672.277269%-0.0000010.0000000.0000010.0000000.000000
AMC24Jun22P5.00PUT5.00$0.01$0.01 / 7740539745.153094%-0.0000010.0000000.0000010.0000000.000000
AMC24Jun22C4.50CALL4.50$7.85 / 18$8.05 / 1600905.236534%1.000000-0.0001920.0000010.0000000.000123
AMC24Jun22P4.50PUT4.50$0.01 / 75100825.812122%-0.0000010.0000000.0000010.0000000.000000
AMC24Jun22C4.00CALL4.00$8.35 / 17$8.55 / 16001003.797648%1.000000-0.0001710.0000010.0000000.000110
AMC24Jun22P4.00PUT4.00$0.01$0.01 / 774085916.232757%-0.0000010.0000000.0000010.0000000.000000
AMC24Jun22C3.50CALL3.50$8.80 / 19$9.05 / 1000932.684414%1.000000-0.0001500.0000010.0000000.000096
AMC24Jun22P3.50PUT3.50$0.01 / 765001019.210517%-0.0000010.0000000.0000010.0000000.000000
AMC24Jun22C3.00CALL3.00$8.65$9.30 / 19$9.55 / 25001319.437284%1.000000-0.0001280.0000010.0000000.000082
AMC24Jun22P3.00PUT3.00$0.01$0.01 / 1,03706361138.906669%-0.0000010.0000000.0000010.0000000.000000
AMC24Jun22C2.50CALL2.50$9.30$9.85 / 17$10.10 / 19011591.351466%1.000000-0.0001070.0000010.0000000.000068
AMC24Jun22P2.50PUT2.50$0.01$0.01 / 1,037031281.878379%-0.0000010.0000000.0000010.0000000.000000