Options Chain for AMC NETWORKS INC CL A (AMCX) - $8.93 as of 12/3/2025 7:54:14 PM EST
Calls
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 5.60 | 7.00 | 6.30 | 5.68 | 0.00 | 0.00% | 2.52 | 0 | 8 | 6.90 | 1.00 | 0.00 | 0.00 | 11/11/2025 | 12/3/2025 3:59:51 PM EST |
| 5.00 | 3.30 | 4.40 | 3.85 | 3.74 | 0.00 | 0.00% | 0.77 | 0 | 496 | 3.30 | 1.00 | 0.00 | 0.00 | 11/26/2025 | 12/3/2025 3:59:51 PM EST |
| 7.50 | 1.45 | 1.65 | 1.55 | 1.45 | -0.15 | -9.38% | 0.21 | 5 | 972 | 1.10 | 0.96 | 0.10 | 0.00 | 12/3/2025 | 12/3/2025 3:59:51 PM EST |
| 10.00 | 0.00 | 0.15 | 0.08 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 1,053 | 0.67 | 0.17 | 0.25 | -0.01 | 12/2/2025 | 12/3/2025 3:59:51 PM EST |
| 12.50 | 0.00 | 0.15 | 0.08 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 150 | 1.31 | 0.00 | 0.00 | 0.00 | 10/7/2025 | 12/3/2025 3:59:51 PM EST |
| 15.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.03 | 0 | 345 | 2.92 | 0.00 | 0.00 | 0.00 | 7/24/2025 | 12/3/2025 3:59:51 PM EST |
| 17.50 | 0.00 | 0.45 | 0.23 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 117 | 2.82 | 0.00 | 0.00 | 0.00 | 9/9/2025 | 12/3/2025 3:59:51 PM EST |
| 20.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 44 | 3.70 | 0.00 | 0.00 | 0.00 | 11/11/2025 | 12/3/2025 3:59:51 PM EST |
| 22.50 | 0.00 | 0.75 | 0.38 | 0.25 | 0.00 | 0.00% | 0.02 | 0 | 6 | 3.99 | 0.00 | 0.00 | 0.00 | 2/24/2025 | 12/3/2025 3:59:51 PM EST |
| 25.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 4.24 | 0.00 | 0.00 | 0.00 | 12/3/2025 3:59:51 PM EST | |||
| 30.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 10 | 4.66 | 0.00 | 0.00 | 0.00 | 2/19/2025 | 12/3/2025 3:59:51 PM EST |
| 35.00 | 0.00 | 0.75 | 0.38 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 20 | 0.00 | 0.00 | 0.00 | 0.00 | 2/28/2025 | 12/3/2025 3:59:51 PM EST |
Puts
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 154 | 3.44 | 0.00 | 0.00 | 0.00 | 11/12/2025 | 12/3/2025 3:59:51 PM EST |
| 5.00 | 0.00 | 0.05 | 0.03 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 549 | 1.69 | 0.00 | 0.00 | 0.00 | 11/6/2025 | 12/3/2025 3:59:51 PM EST |
| 7.50 | 0.00 | 0.50 | 0.25 | 0.10 | 0.00 | 0.00% | 0.03 | 0 | 1,172 | 1.55 | -0.04 | 0.10 | 0.00 | 11/25/2025 | 12/3/2025 3:59:51 PM EST |
| 10.00 | 0.90 | 1.60 | 1.25 | 2.48 | 0.00 | 0.00% | 0.12 | 0 | 490 | 1.21 | -0.83 | 0.25 | -0.01 | 11/7/2025 | 12/3/2025 3:59:51 PM EST |
| 12.50 | 3.20 | 4.30 | 3.75 | 6.00 | 0.00 | 0.00% | 0.30 | 0 | 0 | 2.30 | -1.00 | 0.00 | 0.00 | 6/2/2025 | 12/3/2025 3:59:51 PM EST |
| 15.00 | 5.50 | 6.90 | 6.20 | 7.25 | 0.00 | 0.00% | 0.41 | 0 | 0 | 3.01 | -1.00 | 0.00 | 0.00 | 10/3/2024 | 12/3/2025 3:59:51 PM EST |
| 17.50 | 8.00 | 9.40 | 8.70 | % | 0.50 | 0 | 0 | 3.45 | -1.00 | 0.00 | 0.00 | 12/3/2025 3:59:51 PM EST | |||
| 20.00 | 10.30 | 12.00 | 11.15 | % | 0.56 | 0 | 0 | 3.97 | -1.00 | 0.00 | 0.00 | 12/3/2025 3:59:51 PM EST | |||
| 22.50 | 12.80 | 14.50 | 13.65 | % | 0.61 | 0 | 0 | 4.27 | -1.00 | 0.00 | 0.00 | 12/3/2025 3:59:51 PM EST | |||
| 25.00 | 15.30 | 17.00 | 16.15 | % | 0.65 | 0 | 0 | 4.53 | -1.00 | 0.00 | 0.00 | 12/3/2025 3:59:51 PM EST | |||
| 30.00 | 20.30 | 22.00 | 21.15 | % | 0.70 | 0 | 0 | 4.96 | -1.00 | 0.00 | 0.00 | 12/3/2025 3:59:51 PM EST | |||
| 35.00 | 25.30 | 27.00 | 26.15 | % | 0.75 | 0 | 0 | 5.32 | -1.00 | 0.00 | 0.00 | 12/3/2025 3:59:51 PM EST |