Options Chain for AMPLIFY ENERGY CORP NEW COM (AMPY) - $6.40 as of 5/1/2026 7:04:49 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 | 4.80 | 5.70 | 5.25 | % | 5.25 | 0 | 0 | 6.50 | 1.00 | 0.00 | 0.00 | 5/1/2026 4:00:03 PM EST | |||
| 2.00 | 3.70 | 4.70 | 4.20 | % | 2.10 | 0 | 0 | 3.83 | 1.00 | 0.00 | 0.00 | 5/1/2026 4:00:03 PM EST | |||
| 3.00 | 2.80 | 3.70 | 3.25 | % | 1.08 | 0 | 0 | 2.63 | 1.00 | 0.00 | 0.00 | 5/1/2026 4:00:03 PM EST | |||
| 4.00 | 2.00 | 2.65 | 2.33 | % | 0.58 | 0 | 0 | 1.75 | 0.97 | 0.05 | 0.00 | 5/1/2026 4:00:03 PM EST | |||
| 5.00 | 1.15 | 1.65 | 1.40 | 1.60 | +0.05 | +3.23% | 0.28 | 1 | 370 | 1.15 | 0.84 | 0.16 | 0.00 | 5/1/2026 | 5/1/2026 4:00:03 PM EST |
| 6.00 | 0.50 | 1.00 | 0.75 | 0.45 | 0.00 | 0.00% | 0.12 | 0 | 11 | 0.72 | 0.60 | 0.25 | -0.01 | 4/23/2026 | 5/1/2026 4:00:03 PM EST |
| 7.00 | 0.25 | 0.70 | 0.48 | 0.35 | +0.05 | +16.67% | 0.07 | 6 | 172 | 0.64 | 0.36 | 0.24 | -0.01 | 5/1/2026 | 5/1/2026 4:00:03 PM EST |
| 8.00 | 0.05 | 0.30 | 0.18 | % | 0.02 | 0 | 0 | 0.71 | 0.19 | 0.17 | 0.00 | 5/1/2026 4:00:03 PM EST | |||
| 9.00 | 0.00 | 0.25 | 0.13 | % | 0.01 | 0 | 0 | 1.05 | 0.09 | 0.10 | 0.00 | 5/1/2026 4:00:03 PM EST | |||
| 10.00 | 0.00 | 0.30 | 0.15 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.30 | 0.04 | 0.05 | 0.00 | 4/29/2026 | 5/1/2026 4:00:03 PM EST |
| 11.00 | 0.00 | 0.30 | 0.15 | % | 0.01 | 0 | 0 | 1.45 | 0.02 | 0.02 | 0.00 | 5/1/2026 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 | 0.30 | 0.15 | % | 0.15 | 0 | 0 | 5.10 | 0.00 | 0.00 | 0.00 | 5/1/2026 4:00:03 PM EST | |||
| 2.00 | 0.00 | 0.30 | 0.15 | % | 0.07 | 0 | 0 | 3.13 | 0.00 | 0.00 | 0.00 | 5/1/2026 4:00:03 PM EST | |||
| 3.00 | 0.00 | 0.35 | 0.18 | % | 0.06 | 0 | 0 | 2.28 | 0.00 | 0.00 | 0.00 | 5/1/2026 4:00:03 PM EST | |||
| 4.00 | 0.00 | 0.30 | 0.15 | % | 0.04 | 0 | 0 | 1.48 | -0.03 | 0.05 | 0.00 | 5/1/2026 4:00:03 PM EST | |||
| 5.00 | 0.05 | 0.25 | 0.15 | 0.37 | 0.00 | 0.00% | 0.03 | 0 | 12 | 0.68 | -0.16 | 0.16 | 0.00 | 4/20/2026 | 5/1/2026 4:00:03 PM EST |
| 6.00 | 0.25 | 0.80 | 0.53 | 0.55 | 0.00 | 0.00% | 0.09 | 0 | 2 | 0.71 | -0.40 | 0.25 | -0.01 | 4/27/2026 | 5/1/2026 4:00:03 PM EST |
| 7.00 | 0.85 | 1.40 | 1.13 | 1.05 | 0.00 | 0.00% | 0.16 | 0 | 2 | 0.68 | -0.64 | 0.24 | -0.01 | 4/29/2026 | 5/1/2026 4:00:03 PM EST |
| 8.00 | 1.65 | 2.20 | 1.93 | 1.98 | 0.00 | 0.00% | 0.24 | 0 | 3 | 1.08 | -0.81 | 0.17 | 0.00 | 4/28/2026 | 5/1/2026 4:00:03 PM EST |
| 9.00 | 2.55 | 3.20 | 2.88 | 2.78 | 0.00 | 0.00% | 0.32 | 0 | 3 | 1.30 | -0.91 | 0.10 | 0.00 | 4/29/2026 | 5/1/2026 4:00:03 PM EST |
| 10.00 | 3.40 | 4.20 | 3.80 | 3.79 | 0.00 | 0.00% | 0.38 | 0 | 2 | 1.49 | -0.96 | 0.05 | 0.00 | 4/29/2026 | 5/1/2026 4:00:03 PM EST |
| 11.00 | 4.30 | 5.20 | 4.75 | 4.75 | 0.00 | 0.00% | 0.43 | 0 | 2 | 1.65 | -0.98 | 0.02 | 0.00 | 4/29/2026 | 5/1/2026 4:00:03 PM EST |