Options Chain for AMPLIFY ENERGY CORP NEW COM (AMPY) - $4.90 as of 11/7/2025 11:53:54 AM 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 | 3.30 | 4.60 | 3.95 | % | 3.95 | 0 | 0 | 5.87 | 1.00 | 0.00 | 0.00 | 11/7/2025 11:59:03 AM EST | |||
| 2.00 | 2.40 | 3.60 | 3.00 | % | 1.50 | 0 | 0 | 3.40 | 1.00 | 0.00 | 0.00 | 11/7/2025 11:59:03 AM EST | |||
| 3.00 | 1.60 | 2.55 | 2.08 | 2.06 | 0.00 | 0.00% | 0.69 | 0 | 31 | 1.92 | 0.98 | 0.05 | 0.00 | 11/6/2025 | 11/7/2025 11:59:03 AM EST |
| 4.00 | 0.75 | 1.70 | 1.23 | 0.79 | 0.00 | 0.00% | 0.31 | 0 | 25 | 1.36 | 0.84 | 0.17 | 0.00 | 10/29/2025 | 11/7/2025 11:59:03 AM EST |
| 5.00 | 0.70 | 0.90 | 0.80 | 0.87 | +0.27 | +45.00% | 0.16 | 1,034 | 247 | 0.84 | 0.58 | 0.27 | -0.01 | 11/7/2025 | 11/7/2025 11:59:03 AM EST |
| 6.00 | 0.40 | 0.45 | 0.43 | 0.40 | +0.15 | +60.00% | 0.07 | 95 | 1,060 | 0.83 | 0.33 | 0.25 | -0.01 | 11/7/2025 | 11/7/2025 11:59:03 AM EST |
| 7.00 | 0.05 | 0.25 | 0.15 | 0.15 | 0.00 | 0.00% | 0.02 | 0 | 33 | 0.89 | 0.17 | 0.17 | 0.00 | 11/6/2025 | 11/7/2025 11:59:03 AM EST |
| 8.00 | 0.00 | 0.20 | 0.10 | 0.11 | 0.00 | 0.00% | 0.01 | 0 | 5 | 1.25 | 0.08 | 0.10 | 0.00 | 10/31/2025 | 11/7/2025 11:59:03 AM EST |
| 9.00 | 0.00 | 0.15 | 0.08 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.33 | 0.03 | 0.05 | 0.00 | 10/27/2025 | 11/7/2025 11:59:03 AM 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 | 0.60 | 0.30 | % | 0.30 | 0 | 0 | 7.57 | 0.00 | 0.00 | 0.00 | 11/7/2025 11:59:03 AM EST | |||
| 2.00 | 0.00 | 0.60 | 0.30 | % | 0.15 | 0 | 0 | 4.17 | 0.00 | 0.00 | 0.00 | 11/7/2025 11:59:03 AM EST | |||
| 3.00 | 0.00 | 0.65 | 0.33 | % | 0.11 | 0 | 0 | 2.85 | -0.02 | 0.05 | 0.00 | 11/7/2025 11:59:03 AM EST | |||
| 4.00 | 0.10 | 0.30 | 0.20 | 0.15 | -0.08 | -34.79% | 0.05 | 5 | 151 | 1.02 | -0.16 | 0.17 | 0.00 | 11/7/2025 | 11/7/2025 11:59:03 AM EST |
| 5.00 | 0.35 | 0.60 | 0.48 | 0.56 | +0.06 | +12.00% | 0.10 | 5 | 22 | 0.77 | -0.42 | 0.27 | -0.01 | 11/7/2025 | 11/7/2025 11:59:03 AM EST |
| 6.00 | 0.90 | 1.65 | 1.28 | 1.35 | 0.00 | 0.00% | 0.21 | 0 | 11 | 0.93 | -0.67 | 0.25 | -0.01 | 11/6/2025 | 11/7/2025 11:59:03 AM EST |
| 7.00 | 1.70 | 2.55 | 2.13 | % | 0.30 | 0 | 0 | 1.77 | -0.83 | 0.17 | 0.00 | 11/7/2025 11:59:03 AM EST | |||
| 8.00 | 2.60 | 3.70 | 3.15 | 3.80 | 0.00 | 0.00% | 0.39 | 0 | 1 | 2.27 | -0.92 | 0.10 | 0.00 | 10/17/2025 | 11/7/2025 11:59:03 AM EST |
| 9.00 | 3.50 | 4.70 | 4.10 | % | 0.46 | 0 | 0 | 2.50 | -0.97 | 0.05 | 0.00 | 11/7/2025 11:59:03 AM EST |