Options Chain for AMPLIFY ENERGY CORP NEW COM (AMPY) - $3.96 as of 7/2/2026 6:21:05 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 | 2.70 | 3.40 | 3.05 | % | 3.05 | 0 | 0 | 9.32 | 1.00 | 0.00 | 0.00 | 7/2/2026 3:59:58 PM EST | |||
| 2.00 | 1.70 | 2.35 | 2.03 | 3.50 | 0.00 | 0.00% | 1.01 | 0 | 1 | 4.68 | 1.00 | 0.00 | 0.00 | 4/15/2026 | 7/2/2026 3:59:58 PM EST |
| 3.00 | 0.85 | 1.35 | 1.10 | 0.91 | 0.00 | 0.00% | 0.37 | 0 | 40 | 2.63 | 0.99 | 0.05 | 0.00 | 6/26/2026 | 7/2/2026 3:59:58 PM EST |
| 4.00 | 0.05 | 0.40 | 0.23 | 0.25 | 0.00 | 0.00% | 0.06 | 0 | 208 | 0.65 | 0.55 | 0.75 | -0.01 | 6/25/2026 | 7/2/2026 3:59:58 PM EST |
| 5.00 | 0.00 | 0.10 | 0.05 | 0.05 | -0.05 | -50.00% | 0.01 | 1 | 572 | 1.15 | 0.06 | 0.22 | 0.00 | 7/2/2026 | 7/2/2026 3:59:58 PM EST |
| 6.00 | 0.00 | 0.10 | 0.05 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 553 | 1.69 | 0.00 | 0.01 | 0.00 | 6/10/2026 | 7/2/2026 3:59:58 PM EST |
| 7.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 159 | 1.77 | 0.00 | 0.00 | 0.00 | 6/3/2026 | 7/2/2026 3:59:58 PM EST |
| 8.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1,019 | 2.07 | 0.00 | 0.00 | 0.00 | 6/10/2026 | 7/2/2026 3:59:58 PM EST |
| 9.00 | 0.00 | 0.25 | 0.13 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 73 | 3.45 | 0.00 | 0.00 | 0.00 | 6/26/2026 | 7/2/2026 3:59:58 PM EST |
| 10.00 | 0.00 | 0.25 | 0.13 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 8 | 3.72 | 0.00 | 0.00 | 0.00 | 4/23/2026 | 7/2/2026 3:59:58 PM EST |
| 11.00 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 7 | 5.75 | 0.00 | 0.00 | 0.00 | 7/2/2026 3:59:58 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 | 0.05 | 0.03 | % | 0.03 | 0 | 25 | 4.58 | 0.00 | 0.00 | 0.00 | 7/2/2026 3:59:58 PM EST | |||
| 2.00 | 0.00 | 0.25 | 0.13 | % | 0.07 | 0 | 0 | 2.46 | 0.00 | 0.00 | 0.00 | 7/2/2026 3:59:58 PM EST | |||
| 3.00 | 0.00 | 0.25 | 0.13 | 0.20 | 0.00 | 0.00% | 0.04 | 0 | 29 | 2.28 | -0.01 | 0.05 | 0.00 | 6/29/2026 | 7/2/2026 3:59:58 PM EST |
| 4.00 | 0.05 | 0.35 | 0.20 | 0.25 | 0.00 | 0.00% | 0.05 | 0 | 157 | 0.66 | -0.45 | 0.75 | -0.01 | 6/30/2026 | 7/2/2026 3:59:58 PM EST |
| 5.00 | 0.90 | 1.20 | 1.05 | 1.15 | 0.00 | 0.00% | 0.21 | 0 | 147 | 1.64 | -0.94 | 0.22 | 0.00 | 6/26/2026 | 7/2/2026 3:59:58 PM EST |
| 6.00 | 1.65 | 2.30 | 1.98 | 1.67 | 0.00 | 0.00% | 0.33 | 0 | 9 | 2.62 | -1.00 | 0.01 | 0.00 | 6/9/2026 | 7/2/2026 3:59:58 PM EST |
| 7.00 | 2.65 | 3.30 | 2.98 | 1.30 | 0.00 | 0.00% | 0.43 | 0 | 2 | 3.10 | -1.00 | 0.00 | 0.00 | 4/28/2026 | 7/2/2026 3:59:58 PM EST |
| 8.00 | 3.60 | 4.30 | 3.95 | 1.83 | 0.00 | 0.00% | 0.49 | 0 | 1 | 3.50 | -1.00 | 0.00 | 0.00 | 4/30/2026 | 7/2/2026 3:59:58 PM EST |
| 9.00 | 4.60 | 5.30 | 4.95 | 3.74 | 0.00 | 0.00% | 0.55 | 0 | 3 | 3.83 | -1.00 | 0.00 | 0.00 | 5/19/2026 | 7/2/2026 3:59:58 PM EST |
| 10.00 | 5.60 | 6.30 | 5.95 | 4.74 | 0.00 | 0.00% | 0.59 | 0 | 1 | 4.11 | -1.00 | 0.00 | 0.00 | 5/19/2026 | 7/2/2026 3:59:58 PM EST |
| 11.00 | 6.30 | 7.70 | 7.00 | 5.70 | 0.00 | 0.00% | 0.64 | 0 | 2 | 5.77 | -1.00 | 0.00 | 0.00 | 5/19/2026 | 7/2/2026 3:59:58 PM EST |