Options Chain for AMPLIFY ENERGY CORP NEW COM (AMPY) - $5.02 as of 10/3/2025 8:53:26 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 3.90 | 4.10 | 4.00 | % | 4.00 | 0 | 0 | 3.28 | 1.00 | 0.00 | 0.00 | 10/3/2025 4:00:03 PM EST | |||
| 2.00 | 2.85 | 3.10 | 2.98 | 3.38 | 0.00 | 0.00% | 1.49 | 0 | 2 | 1.86 | 1.00 | 0.00 | 0.00 | 9/29/2025 | 10/3/2025 4:00:03 PM EST |
| 3.00 | 1.90 | 2.10 | 2.00 | 1.93 | 0.00 | 0.00% | 0.67 | 0 | 23 | 1.10 | 0.98 | 0.04 | 0.00 | 10/2/2025 | 10/3/2025 4:00:03 PM EST |
| 4.00 | 1.10 | 1.25 | 1.18 | 1.05 | -0.35 | -25.00% | 0.29 | 6 | 118 | 0.80 | 0.83 | 0.18 | 0.00 | 10/3/2025 | 10/3/2025 4:00:03 PM EST |
| 5.00 | 0.50 | 0.70 | 0.60 | 0.55 | +0.01 | +1.86% | 0.12 | 19 | 527 | 0.82 | 0.56 | 0.29 | -0.01 | 10/3/2025 | 10/3/2025 4:00:03 PM EST |
| 6.00 | 0.20 | 1.00 | 0.60 | 0.28 | +0.03 | +12.00% | 0.10 | 61 | 906 | 0.78 | 0.30 | 0.26 | -0.01 | 10/3/2025 | 10/3/2025 4:00:03 PM EST |
| 7.00 | 0.10 | 0.20 | 0.15 | 0.12 | -0.08 | -40.00% | 0.02 | 130 | 912 | 0.88 | 0.14 | 0.17 | 0.00 | 10/3/2025 | 10/3/2025 4:00:03 PM EST |
| 8.00 | 0.05 | 0.15 | 0.10 | 0.07 | -0.01 | -12.50% | 0.01 | 17 | 307 | 0.96 | 0.06 | 0.09 | 0.00 | 10/3/2025 | 10/3/2025 4:00:03 PM EST |
| 9.00 | 0.00 | 0.15 | 0.08 | 0.08 | 0.00 | 0.00% | 0.01 | 0 | 3 | 1.25 | 0.02 | 0.04 | 0.00 | 10/2/2025 | 10/3/2025 4:00:03 PM EST |
| 10.00 | 0.00 | 0.75 | 0.38 | % | 0.04 | 0 | 0 | 2.42 | 0.01 | 0.02 | 0.00 | 10/3/2025 4:00:03 PM EST | |||
| 11.00 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 2.57 | 0.00 | 0.01 | 0.00 | 10/3/2025 4:00:03 PM EST | |||
| 12.00 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 2.71 | 0.00 | 0.00 | 0.00 | 10/3/2025 4:00:03 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 0.00 | 0.75 | 0.38 | % | 0.38 | 0 | 0 | 8.55 | 0.00 | 0.00 | 0.00 | 10/3/2025 4:00:03 PM EST | |||
| 2.00 | 0.00 | 0.75 | 0.38 | % | 0.19 | 0 | 0 | 4.39 | 0.00 | 0.00 | 0.00 | 10/3/2025 4:00:03 PM EST | |||
| 3.00 | 0.00 | 0.75 | 0.38 | % | 0.13 | 0 | 0 | 2.87 | -0.02 | 0.04 | 0.00 | 10/3/2025 4:00:03 PM EST | |||
| 4.00 | 0.00 | 0.20 | 0.10 | 0.15 | 0.00 | 0.00% | 0.03 | 0 | 76 | 0.89 | -0.17 | 0.18 | 0.00 | 10/2/2025 | 10/3/2025 4:00:03 PM EST |
| 5.00 | 0.00 | 0.65 | 0.33 | 0.60 | -0.05 | -7.70% | 0.07 | 12 | 1,968 | 0.46 | -0.44 | 0.29 | -0.01 | 10/3/2025 | 10/3/2025 4:00:03 PM EST |
| 6.00 | 1.15 | 1.30 | 1.23 | 1.36 | 0.00 | 0.00% | 0.20 | 0 | 37 | 0.76 | -0.70 | 0.26 | -0.01 | 10/2/2025 | 10/3/2025 4:00:03 PM EST |
| 7.00 | 2.00 | 2.15 | 2.08 | 1.86 | 0.00 | 0.00% | 0.30 | 0 | 29 | 1.07 | -0.86 | 0.17 | 0.00 | 9/29/2025 | 10/3/2025 4:00:03 PM EST |
| 8.00 | 3.00 | 3.20 | 3.10 | 2.78 | 0.00 | 0.00% | 0.39 | 0 | 0 | 1.30 | -0.94 | 0.09 | 0.00 | 9/29/2025 | 10/3/2025 4:00:03 PM EST |
| 9.00 | 3.90 | 4.10 | 4.00 | % | 0.44 | 0 | 0 | 1.50 | -0.98 | 0.04 | 0.00 | 10/3/2025 4:00:03 PM EST | |||
| 10.00 | 4.90 | 5.20 | 5.05 | % | 0.51 | 0 | 0 | 2.03 | -0.99 | 0.02 | 0.00 | 10/3/2025 4:00:03 PM EST | |||
| 11.00 | 5.90 | 6.20 | 6.05 | % | 0.55 | 0 | 0 | 1.82 | -1.00 | 0.01 | 0.00 | 10/3/2025 4:00:03 PM EST | |||
| 12.00 | 6.90 | 7.20 | 7.05 | % | 0.59 | 0 | 0 | 1.95 | -1.00 | 0.00 | 0.00 | 10/3/2025 4:00:03 PM EST |