Options Chain for AMPLIFY ENERGY CORP NEW COM (AMPY) - $6.52 as of 3/26/2026 5:59:10 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 | 5.20 | 6.20 | 5.70 | % | 5.70 | 0 | 0 | 6.98 | 1.00 | 0.00 | 0.00 | 3/26/2026 3:59:28 PM EST | |||
| 2.00 | 4.20 | 5.20 | 4.70 | % | 2.35 | 0 | 0 | 4.08 | 1.00 | 0.00 | 0.00 | 3/26/2026 3:59:28 PM EST | |||
| 3.00 | 3.20 | 4.20 | 3.70 | % | 1.23 | 0 | 0 | 2.83 | 1.00 | 0.00 | 0.00 | 3/26/2026 3:59:28 PM EST | |||
| 4.00 | 2.30 | 3.20 | 2.75 | % | 0.69 | 0 | 0 | 2.03 | 0.97 | 0.03 | 0.00 | 3/26/2026 3:59:28 PM EST | |||
| 5.00 | 1.55 | 2.15 | 1.85 | % | 0.37 | 0 | 0 | 1.31 | 0.88 | 0.11 | 0.00 | 3/26/2026 3:59:28 PM EST | |||
| 6.00 | 0.80 | 1.45 | 1.13 | % | 0.19 | 0 | 0 | 0.76 | 0.71 | 0.19 | -0.01 | 3/26/2026 3:59:28 PM EST | |||
| 7.00 | 0.45 | 0.70 | 0.58 | 0.60 | +0.15 | +33.34% | 0.08 | 49 | 1 | 0.71 | 0.49 | 0.23 | -0.01 | 3/26/2026 | 3/26/2026 3:59:28 PM EST |
| 8.00 | 0.15 | 0.40 | 0.28 | 0.30 | % | 0.04 | 4 | 0 | 0.70 | 0.29 | 0.20 | -0.01 | 3/26/2026 | 3/26/2026 3:59:28 PM EST | |
| 9.00 | 0.05 | 0.20 | 0.13 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.69 | 0.15 | 0.14 | 0.00 | 3/25/2026 | 3/26/2026 3:59:28 PM EST |
| 10.00 | 0.00 | 0.30 | 0.15 | % | 0.01 | 0 | 0 | 1.14 | 0.07 | 0.08 | 0.00 | 3/26/2026 3:59:28 PM EST | |||
| 11.00 | 0.00 | 0.35 | 0.18 | % | 0.02 | 0 | 0 | 1.36 | 0.03 | 0.04 | 0.00 | 3/26/2026 3:59:28 PM EST | |||
| 12.00 | 0.00 | 0.35 | 0.18 | % | 0.01 | 0 | 0 | 1.49 | 0.01 | 0.02 | 0.00 | 3/26/2026 3:59:28 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 | 0.20 | 0.10 | % | 0.10 | 0 | 0 | 4.38 | 0.00 | 0.00 | 0.00 | 3/26/2026 3:59:28 PM EST | |||
| 2.00 | 0.00 | 0.30 | 0.15 | % | 0.07 | 0 | 0 | 3.16 | 0.00 | 0.00 | 0.00 | 3/26/2026 3:59:28 PM EST | |||
| 3.00 | 0.00 | 0.35 | 0.18 | % | 0.06 | 0 | 0 | 2.34 | 0.00 | 0.00 | 0.00 | 3/26/2026 3:59:28 PM EST | |||
| 4.00 | 0.00 | 0.20 | 0.10 | % | 0.03 | 0 | 0 | 1.35 | -0.03 | 0.03 | 0.00 | 3/26/2026 3:59:28 PM EST | |||
| 5.00 | 0.05 | 0.35 | 0.20 | % | 0.04 | 0 | 0 | 0.87 | -0.12 | 0.11 | 0.00 | 3/26/2026 3:59:28 PM EST | |||
| 6.00 | 0.10 | 0.70 | 0.40 | % | 0.07 | 0 | 0 | 0.73 | -0.29 | 0.19 | -0.01 | 3/26/2026 3:59:28 PM EST | |||
| 7.00 | 0.55 | 1.20 | 0.88 | % | 0.13 | 0 | 0 | 0.71 | -0.51 | 0.23 | -0.01 | 3/26/2026 3:59:28 PM EST | |||
| 8.00 | 1.25 | 1.95 | 1.60 | % | 0.20 | 0 | 0 | 1.11 | -0.71 | 0.20 | -0.01 | 3/26/2026 3:59:28 PM EST | |||
| 9.00 | 2.10 | 2.80 | 2.45 | % | 0.27 | 0 | 0 | 1.18 | -0.85 | 0.14 | 0.00 | 3/26/2026 3:59:28 PM EST | |||
| 10.00 | 3.00 | 3.70 | 3.35 | % | 0.34 | 0 | 0 | 1.23 | -0.93 | 0.08 | 0.00 | 3/26/2026 3:59:28 PM EST | |||
| 11.00 | 3.90 | 4.80 | 4.35 | % | 0.40 | 0 | 0 | 1.51 | -0.97 | 0.04 | 0.00 | 3/26/2026 3:59:28 PM EST | |||
| 12.00 | 4.80 | 5.80 | 5.30 | % | 0.44 | 0 | 0 | 1.66 | -0.99 | 0.02 | 0.00 | 3/26/2026 3:59:28 PM EST |