Optionistics
Option Calculators and Stock Screeners
Symbol Lookup
HOT SHEET REGISTER FAQs CONTACT US RSS

Quote for AMCX (AMC NETWORKS INC. CLASS A COMM)

Enter Symbol: Register to see the Volatility Skew instead of the Strike Pegger
 AMCX  OPTION CHAIN   STRIKE PEGGER   TRADE FINDER 

 LAST

39.83 

 AMC NETWORKS INC. CLASS A COMM       CHANGE

-1.64 

 HIGH 41.33   LOW 39.78   DIVIDEND DATE  
 OPEN 41.33   CLOSE 41.47   DIVIDEND AMOUNT 0.00 
 BID 0.00   ASK 0.00   YIELD 0.00 
 VOLUME 320,121   SPLIT DATE     DATE/TIME: 2021-10-27 
 OPTION VOLUME 1007   IMPLIED VOLATILITY 0.59   HISTORICAL VOL  0.63 
Data used in the screeners below are delayed from October 6, 2021.   You must subscribe to get the latest data.
Covered Calls   more... 
Stock Stock Price   Symbol Expiry Strike Premium Time Value % of Stock   IVol  Months
 AMCX  45.19    AMCX  Dec 16 '22  40.00  14.81  9.62  21.29%    0.66  14
 AMCX  45.19    AMCX  Jan 20 '23  40.00  15.22  10.03  22.20%    0.66  15
 AMCX  45.19    AMCX  Oct 15 '21  47.50  0.92  0.92  2.04%    0.64  0
 AMCX  45.19    AMCX  Nov 19 '21  40.00  6.90  1.71  3.78%    0.64  1
Straddles   more... 
Leg1 Expiry Strike P/C Premium   Leg2 Expiry Strike P/C Premium   Price ITM
 AMCX  Nov 19 '21  40.00   C  6.90    AMCX  Nov 19 '21  40.00   P  1.65    8.55  5.19
 AMCX  Oct 15 '21  50.00   C  0.38    AMCX  Oct 15 '21  50.00   P  5.15    5.53  4.81
 AMCX  Nov 19 '21  47.50   C  2.83    AMCX  Nov 19 '21  47.50   P  5.30    8.12  2.31
 AMCX  Nov 19 '21  50.00   C  2.10    AMCX  Nov 19 '21  50.00   P  6.90    9.00  4.81
Bull Put Spreads   more... 
Short Expiry Strike P/C Premium   Long Expiry Strike P/C Premium   Credit Spread
 AMCX  Oct 15 '21  52.50   P  7.43    AMCX  Oct 15 '21  47.50   P  3.10    4.33  5.00
 AMCX  Oct 15 '21  50.00   P  5.15    AMCX  Oct 15 '21  47.50   P  3.10    2.05  2.50
 AMCX  Nov 19 '21  47.50   P  5.30    AMCX  Nov 19 '21  45.00   P  3.75    1.55  2.50
 AMCX  Nov 19 '21  47.50   P  5.30    AMCX  Nov 19 '21  42.50   P  2.55    2.75  5.00
Bear Call Spreads   more... 
Short Expiry Strike P/C Premium   Long Expiry Strike P/C Premium   Credit Spread
 AMCX  Dec 16 '22  40.00   C  14.81    AMCX  Dec 16 '22  45.00   C  10.65    4.16  5.00
 AMCX  Dec 16 '22  40.00   C  14.81    AMCX  Dec 16 '22  50.00   C  9.15    5.66  10.00
 AMCX  Jan 19 '24  40.00   C  18.50    AMCX  Jan 19 '24  50.00   C  13.00    5.50  10.00
 AMCX  Oct 15 '21  42.50   C  3.30    AMCX  Oct 15 '21  45.00   C  1.56    1.74  2.50
Bull Call Spreads   more... 
Short Expiry Strike P/C Premium   Long Expiry Strike P/C Premium   Debit Spread
 AMCX  Oct 15 '21  52.50   C  0.15    AMCX  Oct 15 '21  45.00   C  1.56    -1.41  7.50
 AMCX  Oct 15 '21  47.50   C  0.92    AMCX  Oct 15 '21  45.00   C  1.56    -0.64  2.50
 AMCX  Oct 15 '21  50.00   C  0.38    AMCX  Oct 15 '21  45.00   C  1.56    -1.18  5.00
 AMCX  Oct 15 '21  52.50   C  0.15    AMCX  Oct 15 '21  42.50   C  3.30    -3.15  10.00
Bear Put Spreads   more... 
Short Expiry Strike P/C Premium   Long Expiry Strike P/C Premium   Debit Spread
 AMCX  Oct 15 '21  40.00   P  0.30    AMCX  Oct 15 '21  47.50   P  3.10    -2.80  7.50
 AMCX  Oct 15 '21  40.00   P  0.30    AMCX  Oct 15 '21  45.00   P  1.60    -1.30  5.00
 AMCX  Oct 15 '21  40.00   P  0.30    AMCX  Oct 15 '21  42.50   P  0.65    -0.35  2.50
 AMCX  Oct 15 '21  40.00   P  0.30    AMCX  Oct 15 '21  50.00   P  5.15    -4.85  10.00
Calendar Call Spreads   more... 
Leg1 Expiry Strike P/C Premium   Leg2 Expiry Strike P/C Premium   Debit Months
 AMCX  Dec 17 '21  45.00   C  5.15    AMCX  Dec 16 '22  45.00   C  10.65    -5.50  12
 AMCX  Oct 15 '21  50.00   C  0.38    AMCX  Jan 19 '24  50.00   C  13.00    -12.62  27
 AMCX  Oct 15 '21  50.00   C  0.38    AMCX  Dec 16 '22  50.00   C  9.15    -8.77  14
 AMCX  Nov 19 '21  50.00   C  2.10    AMCX  Jan 19 '24  50.00   C  13.00    -10.90  26
Calendar Put Spreads   more... 
Leg1 Expiry Strike P/C Premium   Leg2 Expiry Strike P/C Premium   Debit Months
 AMCX  Oct 15 '21  40.00   P  0.30    AMCX  Mar 18 '22  40.00   P  4.30    -4.00  5
 AMCX  Oct 15 '21  40.00   P  0.30    AMCX  Dec 17 '21  40.00   P  2.30    -2.00  2
 AMCX  Oct 15 '21  40.00   P  0.30    AMCX  Nov 19 '21  40.00   P  1.65    -1.35  1
 AMCX  Nov 19 '21  47.50   P  5.30    AMCX  Mar 18 '22  47.50   P  8.25    -2.95  4
Data Provided by HistoricalOptionData.com
Optionistics is not a registered investment advisor or broker-dealer. We do not make recommendations as to particular securities or derivative instruments, and do not advocate the purchase or sale of any security or investment by you or any other individual. By continuing to use this site, you agree to read and abide by the full disclaimer.