Options Chain for AMPLIFY ENERGY CORP NEW COM (AMPY) - $5.53 as of 5/8/2026 5:35:04 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 | 4.00 | 4.70 | 4.35 | % | 4.35 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 5/8/2026 3:59:51 PM EST | |||
| 2.00 | 2.85 | 3.80 | 3.33 | % | 1.67 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 5/8/2026 3:59:51 PM EST | |||
| 3.00 | 2.00 | 2.75 | 2.38 | 3.10 | 0.00 | 0.00% | 0.79 | 0 | 8 | 5.81 | 1.00 | 0.00 | 0.00 | 4/10/2026 | 5/8/2026 3:59:51 PM EST |
| 4.00 | 1.10 | 1.75 | 1.43 | 1.75 | 0.00 | 0.00% | 0.36 | 0 | 2 | 0.00 | 1.00 | 0.02 | 0.00 | 5/6/2026 | 5/8/2026 3:59:51 PM EST |
| 5.00 | 0.20 | 0.70 | 0.45 | 1.38 | 0.00 | 0.00% | 0.09 | 0 | 227 | 1.79 | 0.75 | 0.54 | -0.02 | 4/29/2026 | 5/8/2026 3:59:51 PM EST |
| 6.00 | 0.00 | 0.10 | 0.05 | 0.10 | -0.07 | -41.18% | 0.01 | 9 | 217 | 1.05 | 0.17 | 0.42 | -0.01 | 5/8/2026 | 5/8/2026 3:59:51 PM EST |
| 7.00 | 0.00 | 0.25 | 0.13 | 0.09 | 0.00 | 0.00% | 0.02 | 0 | 325 | 2.45 | 0.01 | 0.04 | 0.00 | 5/7/2026 | 5/8/2026 3:59:51 PM EST |
| 8.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 73 | 2.30 | 0.00 | 0.00 | 0.00 | 5/4/2026 | 5/8/2026 3:59:51 PM EST |
| 9.00 | 0.00 | 0.15 | 0.08 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 1 | 3.05 | 0.00 | 0.00 | 0.00 | 3/25/2026 | 5/8/2026 3:59:51 PM EST |
| 10.00 | 0.00 | 0.30 | 0.15 | % | 0.01 | 0 | 0 | 4.22 | 0.00 | 0.00 | 0.00 | 5/8/2026 3:59:51 PM EST | |||
| 11.00 | 0.00 | 0.30 | 0.15 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 1 | 4.59 | 0.00 | 0.00 | 0.00 | 5/6/2026 | 5/8/2026 3:59:51 PM EST |
| 12.00 | 0.00 | 0.30 | 0.15 | % | 0.01 | 0 | 0 | 4.92 | 0.00 | 0.00 | 0.00 | 5/8/2026 3:59:51 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 | 0.00 | 0.00% | 0.15 | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 4/30/2026 | 5/8/2026 3:59:51 PM EST |
| 2.00 | 0.00 | 0.30 | 0.15 | % | 0.07 | 0 | 0 | 7.65 | 0.00 | 0.00 | 0.00 | 5/8/2026 3:59:51 PM EST | |||
| 3.00 | 0.00 | 0.30 | 0.15 | % | 0.05 | 0 | 0 | 5.00 | 0.00 | 0.00 | 0.00 | 5/8/2026 3:59:51 PM EST | |||
| 4.00 | 0.00 | 0.30 | 0.15 | 0.18 | 0.00 | 0.00% | 0.04 | 0 | 42 | 3.15 | 0.00 | 0.02 | 0.00 | 4/7/2026 | 5/8/2026 3:59:51 PM EST |
| 5.00 | 0.05 | 0.15 | 0.10 | 0.11 | -0.04 | -26.67% | 0.02 | 2 | 408 | 0.81 | -0.25 | 0.54 | -0.02 | 5/8/2026 | 5/8/2026 3:59:51 PM EST |
| 6.00 | 0.65 | 0.95 | 0.80 | 0.75 | 0.00 | 0.00% | 0.13 | 10 | 175 | 1.82 | -0.83 | 0.42 | -0.01 | 5/8/2026 | 5/8/2026 3:59:51 PM EST |
| 7.00 | 1.35 | 1.90 | 1.63 | 1.50 | 0.00 | 0.00% | 0.23 | 0 | 2 | 2.46 | -0.99 | 0.04 | 0.00 | 4/21/2026 | 5/8/2026 3:59:51 PM EST |
| 8.00 | 2.25 | 3.20 | 2.73 | 2.40 | 0.00 | 0.00% | 0.34 | 0 | 0 | 4.30 | -1.00 | 0.00 | 0.00 | 4/21/2026 | 5/8/2026 3:59:51 PM EST |
| 9.00 | 3.20 | 4.20 | 3.70 | 3.24 | 0.00 | 0.00% | 0.41 | 0 | 3 | 4.87 | -1.00 | 0.00 | 0.00 | 5/6/2026 | 5/8/2026 3:59:51 PM EST |
| 10.00 | 4.20 | 5.20 | 4.70 | 4.23 | 0.00 | 0.00% | 0.47 | 0 | 1 | 5.34 | -1.00 | 0.00 | 0.00 | 5/6/2026 | 5/8/2026 3:59:51 PM EST |
| 11.00 | 5.20 | 6.20 | 5.70 | 4.75 | 0.00 | 0.00% | 0.52 | 0 | 3 | 5.76 | -1.00 | 0.00 | 0.00 | 4/29/2026 | 5/8/2026 3:59:51 PM EST |
| 12.00 | 6.20 | 7.20 | 6.70 | 5.70 | 0.00 | 0.00% | 0.56 | 0 | 1 | 6.13 | -1.00 | 0.00 | 0.00 | 4/29/2026 | 5/8/2026 3:59:51 PM EST |