Options Chain for AMPLIFY ENERGY CORP NEW COM (AMPY) - $3.97 as of 8/22/2025 7:43:54 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 | 2.40 | 3.60 | 3.00 | % | 3.00 | 0 | 0 | 7.56 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:46 PM EST | |||
2.00 | 2.00 | 2.25 | 2.13 | 1.90 | 0.00 | 0.00% | 1.06 | 0 | 9 | 2.31 | 1.00 | 0.00 | 0.00 | 8/21/2025 | 8/22/2025 3:59:46 PM EST |
3.00 | 1.10 | 1.20 | 1.15 | 1.15 | +0.11 | +10.58% | 0.38 | 11 | 111 | 1.23 | 0.99 | 0.04 | 0.00 | 8/22/2025 | 8/22/2025 3:59:46 PM EST |
4.00 | 0.25 | 0.35 | 0.30 | 0.31 | +0.01 | +3.34% | 0.07 | 53 | 6,406 | 0.49 | 0.63 | 0.67 | 0.00 | 8/22/2025 | 8/22/2025 3:59:46 PM EST |
5.00 | 0.00 | 0.05 | 0.03 | 0.04 | 0.00 | 0.00% | 0.01 | 8 | 57 | 0.61 | 0.09 | 0.30 | 0.00 | 8/22/2025 | 8/22/2025 3:59:46 PM EST |
6.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 10 | 0.97 | 0.00 | 0.02 | 0.00 | 8/18/2025 | 8/22/2025 3:59:46 PM EST |
7.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 1.24 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:46 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 | 0.75 | 0.38 | % | 0.38 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:46 PM EST | |||
2.00 | 0.00 | 0.75 | 0.38 | % | 0.19 | 0 | 0 | 5.38 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:46 PM EST | |||
3.00 | 0.00 | 0.15 | 0.08 | 0.03 | -0.01 | -25.00% | 0.03 | 1 | 1,821 | 1.39 | -0.01 | 0.04 | 0.00 | 8/22/2025 | 8/22/2025 3:59:46 PM EST |
4.00 | 0.00 | 0.30 | 0.15 | 0.35 | 0.00 | 0.00% | 0.04 | 0 | 60 | 0.82 | -0.37 | 0.67 | 0.00 | 8/20/2025 | 8/22/2025 3:59:46 PM EST |
5.00 | 0.85 | 0.95 | 0.90 | 0.93 | % | 0.18 | 2 | 0 | 0.75 | -0.91 | 0.30 | 0.00 | 8/22/2025 | 8/22/2025 3:59:46 PM EST | |
6.00 | 1.75 | 2.05 | 1.90 | % | 0.32 | 0 | 0 | 1.46 | -1.00 | 0.02 | 0.00 | 8/22/2025 3:59:46 PM EST | |||
7.00 | 2.75 | 3.00 | 2.88 | % | 0.41 | 0 | 0 | 1.64 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:46 PM EST |