Options Chain for AMPLIFY ENERGY CORP NEW COM (AMPY) - $5.57 as of 3/12/2026 11:19:14 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 | 4.60 | 5.40 | 5.00 | 4.21 | 0.00 | 0.00% | 5.00 | 0 | 2 | 6.91 | 1.00 | 0.00 | 0.00 | 10/2/2025 | 3/12/2026 3:59:35 PM EST |
| 2.00 | 3.60 | 4.40 | 4.00 | 4.00 | 0.00 | 0.00% | 2.00 | 0 | 58 | 4.12 | 1.00 | 0.00 | 0.00 | 3/3/2026 | 3/12/2026 3:59:35 PM EST |
| 3.00 | 2.45 | 3.40 | 2.93 | 3.22 | 0.00 | 0.00% | 0.98 | 0 | 96 | 2.81 | 1.00 | 0.00 | 0.00 | 3/6/2026 | 3/12/2026 3:59:35 PM EST |
| 4.00 | 1.90 | 2.35 | 2.13 | 2.05 | +0.53 | +34.87% | 0.53 | 2 | 318 | 1.81 | 0.99 | 0.07 | 0.00 | 3/12/2026 | 3/12/2026 3:59:35 PM EST |
| 5.00 | 1.15 | 1.35 | 1.25 | 1.16 | +0.36 | +45.00% | 0.25 | 3 | 2,522 | 0.91 | 0.82 | 0.20 | 0.00 | 3/12/2026 | 3/12/2026 3:59:35 PM EST |
| 6.00 | 0.45 | 0.60 | 0.53 | 0.55 | +0.23 | +71.88% | 0.09 | 125 | 1,031 | 0.71 | 0.54 | 0.29 | -0.01 | 3/12/2026 | 3/12/2026 3:59:35 PM EST |
| 7.00 | 0.15 | 0.25 | 0.20 | 0.20 | +0.10 | +100.00% | 0.03 | 3 | 821 | 0.70 | 0.30 | 0.23 | -0.01 | 3/12/2026 | 3/12/2026 3:59:35 PM EST |
| 8.00 | 0.05 | 0.25 | 0.15 | 0.10 | -0.05 | -33.34% | 0.02 | 10 | 263 | 1.09 | 0.15 | 0.15 | 0.00 | 3/12/2026 | 3/12/2026 3:59:35 PM EST |
| 9.00 | 0.05 | 0.15 | 0.10 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 160 | 0.97 | 0.09 | 0.10 | 0.00 | 3/10/2026 | 3/12/2026 3:59:35 PM EST |
| 10.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 59 | 1.17 | 0.04 | 0.05 | 0.00 | 3/10/2026 | 3/12/2026 3:59:35 PM EST |
| 11.00 | 0.00 | 0.30 | 0.15 | 0.18 | 0.00 | 0.00% | 0.01 | 0 | 10 | 1.77 | 0.01 | 0.02 | 0.00 | 3/5/2026 | 3/12/2026 3:59:35 PM EST |
| 12.00 | 0.00 | 0.30 | 0.15 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 280 | 1.92 | 0.01 | 0.01 | 0.00 | 12/16/2025 | 3/12/2026 3:59:35 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 | 0.25 | 0.13 | % | 0.13 | 0 | 0 | 5.42 | 0.00 | 0.00 | 0.00 | 3/12/2026 3:59:35 PM EST | |||
| 2.00 | 0.00 | 0.25 | 0.13 | % | 0.07 | 0 | 0 | 3.32 | 0.00 | 0.00 | 0.00 | 3/12/2026 3:59:35 PM EST | |||
| 3.00 | 0.00 | 0.15 | 0.08 | 0.35 | 0.00 | 0.00% | 0.03 | 0 | 4 | 1.89 | 0.00 | 0.00 | 0.00 | 11/10/2025 | 3/12/2026 3:59:35 PM EST |
| 4.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.01 | 80 | 27 | 1.09 | -0.01 | 0.07 | 0.00 | 3/12/2026 | 3/12/2026 3:59:35 PM EST |
| 5.00 | 0.10 | 0.25 | 0.18 | 0.20 | -0.05 | -20.00% | 0.04 | 11 | 202 | 0.76 | -0.18 | 0.20 | 0.00 | 3/12/2026 | 3/12/2026 3:59:35 PM EST |
| 6.00 | 0.50 | 0.90 | 0.70 | 0.55 | -0.48 | -46.61% | 0.12 | 8 | 8 | 0.93 | -0.46 | 0.29 | -0.01 | 3/12/2026 | 3/12/2026 3:59:35 PM EST |
| 7.00 | 1.10 | 1.65 | 1.38 | 1.64 | 0.00 | 0.00% | 0.20 | 0 | 50 | 0.91 | -0.70 | 0.23 | -0.01 | 2/27/2026 | 3/12/2026 3:59:35 PM EST |
| 8.00 | 1.80 | 2.50 | 2.15 | % | 0.27 | 0 | 0 | 1.42 | -0.85 | 0.15 | 0.00 | 3/12/2026 3:59:35 PM EST | |||
| 9.00 | 2.65 | 3.50 | 3.08 | % | 0.34 | 0 | 0 | 1.68 | -0.91 | 0.10 | 0.00 | 3/12/2026 3:59:35 PM EST | |||
| 10.00 | 3.60 | 4.60 | 4.10 | % | 0.41 | 0 | 0 | 2.05 | -0.96 | 0.05 | 0.00 | 3/12/2026 3:59:35 PM EST | |||
| 11.00 | 4.60 | 5.50 | 5.05 | % | 0.46 | 0 | 0 | 2.07 | -0.99 | 0.02 | 0.00 | 3/12/2026 3:59:35 PM EST | |||
| 12.00 | 5.60 | 6.50 | 6.05 | % | 0.50 | 0 | 0 | 2.23 | -0.99 | 0.01 | 0.00 | 3/12/2026 3:59:35 PM EST |