Options Chain for AMC NETWORKS INC CL A (AMCX) - $9.35 as of 2/4/2025 8:43:21 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 6.80 | 7.20 | % | 0 | 0 | 2.71 | 1.00 | 0.00 | 0.00 | 2/4/2025 3:59:48 PM EST | |||
| 5.00 | 4.30 | 4.70 | 4.10 | 0.00 | 0.00% | 0 | 1 | 1.35 | 0.99 | 0.01 | 0.00 | 9/16/2024 | 2/4/2025 3:59:48 PM EST |
| 7.50 | 1.65 | 2.20 | 1.86 | 0.00 | 0.00% | 0 | 185 | 0.95 | 0.84 | 0.10 | -0.01 | 1/16/2025 | 2/4/2025 3:59:48 PM EST |
| 10.00 | 0.55 | 0.65 | 0.65 | -0.35 | -35.00% | 2 | 454 | 0.63 | 0.44 | 0.19 | -0.01 | 2/4/2025 | 2/4/2025 3:59:48 PM EST |
| 12.50 | 0.00 | 0.75 | 0.30 | 0.00 | 0.00% | 0 | 285 | 1.27 | 0.12 | 0.10 | 0.00 | 1/28/2025 | 2/4/2025 3:59:48 PM EST |
| 15.00 | 0.00 | 0.75 | 0.05 | 0.00 | 0.00% | 0 | 59 | 1.61 | 0.02 | 0.02 | 0.00 | 1/10/2025 | 2/4/2025 3:59:48 PM EST |
| 17.50 | 0.00 | 0.75 | 0.14 | 0.00 | 0.00% | 0 | 1 | 1.87 | 0.00 | 0.00 | 0.00 | 10/11/2024 | 2/4/2025 3:59:48 PM EST |
| 20.00 | 0.00 | 0.75 | 0.35 | 0.00 | 0.00% | 0 | 1 | 2.09 | 0.00 | 0.00 | 0.00 | 8/22/2024 | 2/4/2025 3:59:48 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 0.00 | 0.75 | % | 0 | 0 | 4.62 | 0.00 | 0.00 | 0.00 | 2/4/2025 3:59:48 PM EST | |||
| 5.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 25 | 2,815 | 1.08 | -0.01 | 0.01 | 0.00 | 2/4/2025 | 2/4/2025 3:59:48 PM EST |
| 7.50 | 0.15 | 0.30 | 0.24 | 0.00 | 0.00% | 0 | 136 | 0.74 | -0.16 | 0.10 | -0.01 | 2/3/2025 | 2/4/2025 3:59:48 PM EST |
| 10.00 | 1.10 | 1.60 | 1.25 | 0.00 | 0.00% | 0 | 65 | 0.85 | -0.56 | 0.19 | -0.01 | 2/3/2025 | 2/4/2025 3:59:48 PM EST |
| 12.50 | 3.10 | 3.30 | 3.45 | 0.00 | 0.00% | 0 | 6 | 0.74 | -0.88 | 0.10 | 0.00 | 12/27/2024 | 2/4/2025 3:59:48 PM EST |
| 15.00 | 4.40 | 5.90 | % | 0 | 0 | 1.18 | -0.98 | 0.02 | 0.00 | 2/4/2025 3:59:48 PM EST | |||
| 17.50 | 7.90 | 8.40 | % | 0 | 0 | 1.42 | -1.00 | 0.00 | 0.00 | 2/4/2025 3:59:48 PM EST | |||
| 20.00 | 10.50 | 11.40 | % | 0 | 0 | 2.18 | -1.00 | 0.00 | 0.00 | 2/4/2025 3:59:48 PM EST |