Options Chain for AMPLITUDE INC COM CL A (AMPL) - $14.94 as of 10/6/2026 8:34:31 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 | 12.80 | 15.00 | 13.90 | 11.95 | 0.00 | 0.00% | 13.90 | 0 | 1 | 0.00 | 1.00 | 0.00 | 0.00 | 8/13/2026 | 10/5/2026 4:00:01 PM EST |
| 2.00 | 11.80 | 14.10 | 12.95 | 10.54 | 0.00 | 0.00% | 6.47 | 0 | 7 | 0.00 | 1.00 | 0.00 | 0.00 | 9/11/2026 | 10/5/2026 4:00:01 PM EST |
| 3.00 | 10.80 | 13.10 | 11.95 | 5.88 | 0.00 | 0.00% | 3.98 | 0 | 1 | 0.00 | 1.00 | 0.00 | 0.00 | 7/27/2026 | 10/5/2026 4:00:01 PM EST |
| 4.00 | 10.10 | 12.30 | 11.20 | 10.06 | 0.00 | 0.00% | 2.80 | 0 | 15 | 8.39 | 1.00 | 0.00 | 0.00 | 9/30/2026 | 10/5/2026 4:00:01 PM EST |
| 5.00 | 9.90 | 10.30 | 10.10 | 9.20 | 0.00 | 0.00% | 2.02 | 0 | 19 | 4.56 | 1.00 | 0.00 | 0.00 | 9/30/2026 | 10/5/2026 4:00:01 PM EST |
| 6.00 | 8.30 | 9.70 | 9.00 | 7.20 | 0.00 | 0.00% | 1.50 | 0 | 72 | 5.99 | 1.00 | 0.00 | 0.00 | 9/29/2026 | 10/5/2026 4:00:01 PM EST |
| 7.00 | 7.30 | 8.70 | 8.00 | 3.19 | 0.00 | 0.00% | 1.14 | 0 | 38 | 5.37 | 1.00 | 0.00 | 0.00 | 7/16/2026 | 10/5/2026 4:00:01 PM EST |
| 8.00 | 6.30 | 7.70 | 7.00 | 4.38 | 0.00 | 0.00% | 0.88 | 0 | 118 | 4.43 | 1.00 | 0.00 | 0.00 | 9/10/2026 | 10/5/2026 4:00:01 PM EST |
| 9.00 | 5.90 | 6.30 | 6.10 | 5.35 | 0.00 | 0.00% | 0.68 | 0 | 1,974 | 2.36 | 1.00 | 0.00 | 0.00 | 10/2/2026 | 10/5/2026 4:00:01 PM EST |
| 10.00 | 4.90 | 5.30 | 5.10 | 4.50 | 0.00 | 0.00% | 0.51 | 0 | 898 | 1.96 | 1.00 | 0.00 | 0.00 | 10/2/2026 | 10/5/2026 4:00:01 PM EST |
| 11.00 | 3.90 | 4.40 | 4.15 | 2.74 | 0.00 | 0.00% | 0.38 | 0 | 1,855 | 1.60 | 1.00 | 0.00 | 0.00 | 9/29/2026 | 10/5/2026 4:00:01 PM EST |
| 12.00 | 2.40 | 3.60 | 3.00 | 2.05 | 0.00 | 0.00% | 0.25 | 0 | 1,470 | 1.99 | 0.96 | 0.06 | -0.01 | 9/30/2026 | 10/5/2026 4:00:01 PM EST |
| 13.00 | 1.75 | 2.45 | 2.10 | 1.80 | 0.00 | 0.00% | 0.16 | 0 | 345 | 1.19 | 0.87 | 0.12 | -0.02 | 10/5/2026 | 10/5/2026 4:00:01 PM EST |
| 14.00 | 1.15 | 1.40 | 1.28 | 1.32 | +0.12 | +10.00% | 0.09 | 45 | 1,167 | 0.74 | 0.71 | 0.19 | -0.03 | 10/6/2026 | 10/5/2026 4:00:01 PM EST |
| 15.00 | 0.65 | 0.70 | 0.68 | 0.66 | +0.06 | +10.00% | 0.05 | 20 | 7,333 | 0.65 | 0.49 | 0.24 | -0.03 | 10/6/2026 | 10/5/2026 4:00:01 PM EST |
| 16.00 | 0.05 | 0.60 | 0.33 | 0.20 | 0.00 | 0.00% | 0.02 | 0 | 43 | 0.60 | 0.26 | 0.21 | -0.02 | 10/5/2026 | 10/5/2026 4:00:01 PM EST |
| 17.00 | 0.05 | 0.30 | 0.18 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 17 | 0.71 | 0.10 | 0.12 | -0.01 | 10/5/2026 | 10/5/2026 4:00:01 PM EST |
| 18.00 | 0.00 | 0.30 | 0.15 | 0.17 | 0.00 | 0.00% | 0.01 | 0 | 11 | 1.17 | 0.04 | 0.05 | -0.01 | 9/15/2026 | 10/5/2026 4:00:01 PM EST |
| 19.00 | 0.00 | 0.40 | 0.20 | % | 0.01 | 0 | 0 | 1.50 | 0.01 | 0.02 | 0.00 | 10/5/2026 4:00:01 PM EST | |||
| 20.00 | 0.00 | 1.35 | 0.68 | % | 0.03 | 0 | 0 | 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 | 0.05 | 0.03 | % | 0.03 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 10/5/2026 4:00:01 PM EST | |||
| 2.00 | 0.00 | 0.05 | 0.03 | % | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 10/5/2026 4:00:01 PM EST | |||
| 3.00 | 0.00 | 0.45 | 0.23 | % | 0.08 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 10/5/2026 4:00:01 PM EST | |||
| 4.00 | 0.00 | 0.45 | 0.23 | 0.15 | 0.00 | 0.00% | 0.06 | 0 | 50 | 0.00 | 0.00 | 0.00 | 0.00 | 5/4/2026 | 10/5/2026 4:00:01 PM EST |
| 5.00 | 0.00 | 0.45 | 0.23 | 0.10 | 0.00 | 0.00% | 0.05 | 0 | 13 | 5.38 | 0.00 | 0.00 | 0.00 | 8/4/2026 | 10/5/2026 4:00:01 PM EST |
| 6.00 | 0.00 | 0.45 | 0.23 | 0.50 | 0.00 | 0.00% | 0.04 | 0 | 512 | 4.57 | 0.00 | 0.00 | 0.00 | 7/23/2026 | 10/5/2026 4:00:01 PM EST |
| 7.00 | 0.00 | 0.45 | 0.23 | 0.05 | 0.00 | 0.00% | 0.03 | 0 | 103 | 3.91 | 0.00 | 0.00 | 0.00 | 9/23/2026 | 10/5/2026 4:00:01 PM EST |
| 8.00 | 0.00 | 0.45 | 0.23 | 0.10 | 0.00 | 0.00% | 0.03 | 0 | 804 | 3.34 | 0.00 | 0.00 | 0.00 | 8/18/2026 | 10/5/2026 4:00:01 PM EST |
| 9.00 | 0.00 | 0.45 | 0.23 | 0.50 | 0.00 | 0.00% | 0.03 | 0 | 864 | 2.83 | 0.00 | 0.00 | 0.00 | 8/7/2026 | 10/5/2026 4:00:01 PM EST |
| 10.00 | 0.00 | 0.45 | 0.23 | 0.10 | 0.00 | 0.00% | 0.02 | 0 | 276 | 2.38 | 0.00 | 0.00 | 0.00 | 9/14/2026 | 10/5/2026 4:00:01 PM EST |
| 11.00 | 0.00 | 0.45 | 0.23 | 0.10 | 0.00 | 0.00% | 0.02 | 0 | 139 | 1.96 | 0.00 | 0.00 | 0.00 | 9/22/2026 | 10/5/2026 4:00:01 PM EST |
| 12.00 | 0.00 | 0.40 | 0.20 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 2,042 | 1.06 | -0.04 | 0.06 | -0.01 | 10/5/2026 | 10/5/2026 4:00:01 PM EST |
| 13.00 | 0.00 | 0.35 | 0.18 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 89 | 0.81 | -0.13 | 0.12 | -0.02 | 10/5/2026 | 10/5/2026 4:00:01 PM EST |
| 14.00 | 0.05 | 0.65 | 0.35 | 0.80 | 0.00 | 0.00% | 0.02 | 0 | 6 | 0.64 | -0.29 | 0.19 | -0.03 | 9/30/2026 | 10/5/2026 4:00:01 PM EST |
| 15.00 | 0.50 | 0.85 | 0.68 | 1.00 | 0.00 | 0.00% | 0.05 | 0 | 2 | 0.65 | -0.51 | 0.24 | -0.03 | 10/2/2026 | 10/5/2026 4:00:01 PM EST |
| 16.00 | 0.95 | 1.70 | 1.33 | % | 0.08 | 0 | 0 | 0.78 | -0.74 | 0.21 | -0.02 | 10/5/2026 4:00:01 PM EST | |||
| 17.00 | 1.80 | 2.50 | 2.15 | % | 0.13 | 0 | 0 | 1.45 | -0.90 | 0.12 | -0.01 | 10/5/2026 4:00:01 PM EST | |||
| 18.00 | 2.50 | 3.70 | 3.10 | % | 0.17 | 0 | 0 | 1.70 | -0.96 | 0.05 | -0.01 | 10/5/2026 4:00:01 PM EST | |||
| 19.00 | 3.50 | 4.60 | 4.05 | % | 0.21 | 0 | 0 | 2.15 | -0.99 | 0.02 | 0.00 | 10/5/2026 4:00:01 PM EST | |||
| 20.00 | 3.60 | 6.40 | 5.00 | % | 0.25 | 0 | 0 | EST |