Options Chain for AMPLITUDE INC COM CL A (AMPL) - $8.05 as of 7/27/2026 7:05:02 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.00 | 6.40 | 7.20 | 6.80 | 6.65 | % | 3.40 | 14 | 0 | 4.11 | 1.00 | 0.00 | 0.00 | 7/27/2026 | 7/27/2026 4:00:01 PM EST | |
| 3.00 | 5.50 | 6.00 | 5.75 | 5.70 | -0.95 | -14.29% | 1.92 | 4 | 1 | 0.00 | 1.00 | 0.00 | 0.00 | 7/27/2026 | 7/27/2026 4:00:01 PM EST |
| 4.00 | 4.50 | 5.00 | 4.75 | % | 1.19 | 0 | 0 | 1.88 | 0.99 | 0.01 | 0.00 | 7/27/2026 4:00:01 PM EST | |||
| 5.00 | 3.40 | 4.20 | 3.80 | % | 0.76 | 0 | 0 | 1.74 | 0.96 | 0.03 | 0.00 | 7/27/2026 4:00:01 PM EST | |||
| 6.00 | 2.65 | 3.20 | 2.93 | % | 0.49 | 0 | 0 | 1.31 | 0.89 | 0.06 | -0.01 | 7/27/2026 4:00:01 PM EST | |||
| 7.00 | 1.80 | 2.45 | 2.13 | % | 0.30 | 0 | 0 | 0.85 | 0.79 | 0.09 | -0.01 | 7/27/2026 4:00:01 PM EST | |||
| 8.00 | 1.25 | 1.75 | 1.50 | 1.20 | 0.00 | 0.00% | 0.19 | 0 | 8 | 0.88 | 0.67 | 0.12 | -0.01 | 7/24/2026 | 7/27/2026 4:00:01 PM EST |
| 9.00 | 0.70 | 1.40 | 1.05 | % | 0.12 | 0 | 0 | 0.89 | 0.53 | 0.14 | -0.01 | 7/27/2026 4:00:01 PM EST | |||
| 10.00 | 0.40 | 1.05 | 0.73 | % | 0.07 | 0 | 0 | 0.89 | 0.40 | 0.14 | -0.01 | 7/27/2026 4:00:01 PM EST | |||
| 11.00 | 0.20 | 0.80 | 0.50 | 0.70 | 0.00 | 0.00% | 0.05 | 0 | 124 | 0.89 | 0.30 | 0.12 | -0.01 | 7/20/2026 | 7/27/2026 4:00:01 PM EST |
| 12.00 | 0.05 | 0.65 | 0.35 | 0.40 | 0.00 | 0.00% | 0.03 | 0 | 124 | 0.86 | 0.22 | 0.10 | -0.01 | 7/20/2026 | 7/27/2026 4:00:01 PM EST |
| 13.00 | 0.05 | 0.50 | 0.28 | % | 0.02 | 0 | 0 | 0.91 | 0.16 | 0.08 | -0.01 | 7/27/2026 4:00:01 PM EST | |||
| 14.00 | 0.05 | 0.35 | 0.20 | % | 0.01 | 0 | 0 | 0.94 | 0.11 | 0.07 | -0.01 | 7/27/2026 4:00:01 PM EST | |||
| 15.00 | 0.05 | 0.35 | 0.20 | % | 0.01 | 0 | 0 | 1.03 | 0.08 | 0.05 | 0.00 | 7/27/2026 4:00:01 PM EST | |||
| 16.00 | 0.00 | 0.35 | 0.18 | 0.11 | % | 0.01 | 4 | 0 | 1.35 | 0.05 | 0.04 | 0.00 | 7/27/2026 | 7/27/2026 4:00:01 PM EST | |
| 17.00 | 0.00 | 0.35 | 0.18 | % | 0.01 | 0 | 0 | 1.43 | 0.03 | 0.03 | 0.00 | 7/27/2026 4:00:01 PM EST | |||
| 18.00 | 0.00 | 0.35 | 0.18 | % | 0.01 | 0 | 0 | 1.51 | 0.02 | 0.02 | 0.00 | 7/27/2026 4:00:01 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.00 | 0.00 | 0.30 | 0.15 | % | 0.07 | 0 | 0 | 3.42 | 0.00 | 0.00 | 0.00 | 7/27/2026 4:00:01 PM EST | |||
| 3.00 | 0.00 | 0.35 | 0.18 | % | 0.06 | 0 | 0 | 2.65 | 0.00 | 0.00 | 0.00 | 7/27/2026 4:00:01 PM EST | |||
| 4.00 | 0.00 | 0.35 | 0.18 | % | 0.04 | 0 | 0 | 2.03 | -0.01 | 0.01 | 0.00 | 7/27/2026 4:00:01 PM EST | |||
| 5.00 | 0.00 | 0.35 | 0.18 | % | 0.04 | 0 | 0 | 1.56 | -0.04 | 0.03 | 0.00 | 7/27/2026 4:00:01 PM EST | |||
| 6.00 | 0.05 | 0.45 | 0.25 | % | 0.04 | 0 | 0 | 0.97 | -0.11 | 0.06 | -0.01 | 7/27/2026 4:00:01 PM EST | |||
| 7.00 | 0.20 | 0.70 | 0.45 | % | 0.06 | 0 | 0 | 0.92 | -0.21 | 0.09 | -0.01 | 7/27/2026 4:00:01 PM EST | |||
| 8.00 | 0.55 | 1.05 | 0.80 | 1.22 | 0.00 | 0.00% | 0.10 | 0 | 10 | 0.89 | -0.34 | 0.12 | -0.01 | 7/23/2026 | 7/27/2026 4:00:01 PM EST |
| 9.00 | 1.00 | 1.60 | 1.30 | % | 0.14 | 0 | 0 | 0.87 | -0.47 | 0.14 | -0.01 | 7/27/2026 4:00:01 PM EST | |||
| 10.00 | 1.60 | 2.15 | 1.88 | 2.30 | 0.00 | 0.00% | 0.19 | 0 | 0 | 0.79 | -0.60 | 0.14 | -0.01 | 7/24/2026 | 7/27/2026 4:00:01 PM EST |
| 11.00 | 2.35 | 3.10 | 2.73 | % | 0.25 | 0 | 0 | 0.81 | -0.70 | 0.12 | -0.01 | 7/27/2026 4:00:01 PM EST | |||
| 12.00 | 3.20 | 3.90 | 3.55 | % | 0.30 | 0 | 0 | 1.21 | -0.78 | 0.10 | -0.01 | 7/27/2026 4:00:01 PM EST | |||
| 13.00 | 4.10 | 4.80 | 4.45 | % | 0.34 | 0 | 0 | 1.27 | -0.84 | 0.08 | -0.01 | 7/27/2026 4:00:01 PM EST | |||
| 14.00 | 5.00 | 5.80 | 5.40 | % | 0.39 | 0 | 0 | 1.39 | -0.89 | 0.07 | -0.01 | 7/27/2026 4:00:01 PM EST | |||
| 15.00 | 5.90 | 6.70 | 6.30 | % | 0.42 | 0 | 0 | 1.41 | -0.92 | 0.05 | 0.00 | 7/27/2026 4:00:01 PM EST | |||
| 16.00 | 7.00 | 7.80 | 7.40 | % | 0.46 | 0 | 0 | 1.61 | -0.95 | 0.04 | 0.00 | 7/27/2026 4:00:01 PM EST | |||
| 17.00 | 8.00 | 8.80 | 8.40 | % | 0.49 | 0 | 0 | 1.70 | -0.97 | 0.03 | 0.00 | 7/27/2026 4:00:01 PM EST | |||
| 18.00 | 9.00 | 9.80 | 9.40 | % | 0.52 | 0 | 0 | 1.79 | -0.98 | 0.02 | 0.00 | 7/27/2026 4:00:01 PM EST |