Options Chain for AMPLIFY ENERGY CORP NEW COM (AMPY) - $6.52 as of 3/23/2026 3:59:12 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 | 4.90 | 5.70 | 5.30 | 4.21 | 0.00 | 0.00% | 5.30 | 0 | 2 | 8.16 | 1.00 | 0.00 | 0.00 | 10/2/2025 | 3/23/2026 3:59:57 PM EST |
| 2.00 | 3.90 | 4.70 | 4.30 | 4.30 | 0.00 | 0.00% | 2.15 | 0 | 60 | 4.92 | 1.00 | 0.00 | 0.00 | 3/18/2026 | 3/23/2026 3:59:57 PM EST |
| 3.00 | 2.90 | 3.70 | 3.30 | 3.22 | 0.00 | 0.00% | 1.10 | 0 | 96 | 3.38 | 1.00 | 0.00 | 0.00 | 3/6/2026 | 3/23/2026 3:59:57 PM EST |
| 4.00 | 2.15 | 2.70 | 2.43 | 2.10 | 0.00 | 0.00% | 0.61 | 0 | 103 | 2.36 | 0.99 | 0.02 | 0.00 | 3/18/2026 | 3/23/2026 3:59:57 PM EST |
| 5.00 | 1.35 | 1.55 | 1.45 | 1.45 | -0.20 | -12.13% | 0.29 | 20 | 2,444 | 0.91 | 0.89 | 0.14 | -0.01 | 3/23/2026 | 3/23/2026 3:59:57 PM EST |
| 6.00 | 0.55 | 0.70 | 0.63 | 0.68 | -0.11 | -13.93% | 0.10 | 6 | 1,040 | 0.70 | 0.64 | 0.31 | -0.01 | 3/23/2026 | 3/23/2026 3:59:57 PM EST |
| 7.00 | 0.15 | 0.25 | 0.20 | 0.22 | -0.07 | -24.14% | 0.03 | 38 | 2,897 | 0.66 | 0.32 | 0.31 | -0.01 | 3/23/2026 | 3/23/2026 3:59:57 PM EST |
| 8.00 | 0.00 | 0.10 | 0.05 | 0.09 | -0.04 | -30.77% | 0.01 | 12 | 332 | 0.82 | 0.11 | 0.16 | 0.00 | 3/23/2026 | 3/23/2026 3:59:57 PM EST |
| 9.00 | 0.00 | 0.30 | 0.15 | 0.11 | 0.00 | 0.00% | 0.02 | 0 | 237 | 1.52 | 0.03 | 0.06 | 0.00 | 3/13/2026 | 3/23/2026 3:59:57 PM EST |
| 10.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 59 | 1.28 | 0.01 | 0.02 | 0.00 | 3/10/2026 | 3/23/2026 3:59:57 PM EST |
| 11.00 | 0.00 | 0.35 | 0.18 | 0.18 | 0.00 | 0.00% | 0.02 | 0 | 10 | 2.08 | 0.00 | 0.00 | 0.00 | 3/5/2026 | 3/23/2026 3:59:57 PM EST |
| 12.00 | 0.00 | 0.20 | 0.10 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 280 | 1.92 | 0.00 | 0.00 | 0.00 | 12/16/2025 | 3/23/2026 3:59:57 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 | 0.10 | 0.05 | % | 0.05 | 0 | 0 | 4.98 | 0.00 | 0.00 | 0.00 | 3/23/2026 3:59:57 PM EST | |||
| 2.00 | 0.00 | 0.10 | 0.05 | % | 0.03 | 0 | 0 | 3.13 | 0.00 | 0.00 | 0.00 | 3/23/2026 3:59:57 PM EST | |||
| 3.00 | 0.00 | 0.30 | 0.15 | 0.35 | 0.00 | 0.00% | 0.05 | 0 | 4 | 3.00 | 0.00 | 0.00 | 0.00 | 11/10/2025 | 3/23/2026 3:59:57 PM EST |
| 4.00 | 0.00 | 0.35 | 0.18 | 0.05 | 0.00 | 0.00% | 0.04 | 0 | 107 | 2.21 | -0.01 | 0.02 | 0.00 | 3/12/2026 | 3/23/2026 3:59:57 PM EST |
| 5.00 | 0.05 | 0.15 | 0.10 | 0.05 | -0.07 | -58.34% | 0.02 | 1 | 187 | 0.86 | -0.11 | 0.14 | -0.01 | 3/23/2026 | 3/23/2026 3:59:57 PM EST |
| 6.00 | 0.25 | 0.40 | 0.33 | 0.42 | 0.00 | 0.00% | 0.06 | 0 | 14 | 0.73 | -0.36 | 0.31 | -0.01 | 3/18/2026 | 3/23/2026 3:59:57 PM EST |
| 7.00 | 0.70 | 1.10 | 0.90 | 1.64 | 0.00 | 0.00% | 0.13 | 0 | 50 | 1.01 | -0.68 | 0.31 | -0.01 | 2/27/2026 | 3/23/2026 3:59:57 PM EST |
| 8.00 | 1.50 | 2.05 | 1.78 | % | 0.22 | 0 | 0 | 1.32 | -0.89 | 0.16 | 0.00 | 3/23/2026 3:59:57 PM EST | |||
| 9.00 | 2.35 | 3.00 | 2.68 | % | 0.30 | 0 | 0 | 1.53 | -0.97 | 0.06 | 0.00 | 3/23/2026 3:59:57 PM EST | |||
| 10.00 | 3.30 | 4.10 | 3.70 | % | 0.37 | 0 | 0 | 1.97 | -0.99 | 0.02 | 0.00 | 3/23/2026 3:59:57 PM EST | |||
| 11.00 | 4.30 | 5.10 | 4.70 | % | 0.43 | 0 | 0 | 2.19 | -1.00 | 0.00 | 0.00 | 3/23/2026 3:59:57 PM EST | |||
| 12.00 | 5.30 | 6.10 | 5.70 | % | 0.48 | 0 | 0 | 2.38 | -1.00 | 0.00 | 0.00 | 3/23/2026 3:59:57 PM EST |