Options Chain for AMPLIFY ENERGY CORP NEW COM (AMPY) - $4.57 as of 10/9/2026 6:25:11 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 | 3.20 | 3.90 | 3.55 | % | 3.55 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 10/9/2026 4:00:06 PM EST | |||
| 2.00 | 2.25 | 2.85 | 2.55 | % | 1.27 | 0 | 0 | 7.75 | 1.00 | 0.00 | 0.00 | 10/9/2026 4:00:06 PM EST | |||
| 3.00 | 1.25 | 1.85 | 1.55 | 1.32 | 0.00 | 0.00% | 0.52 | 0 | 2 | 4.73 | 1.00 | 0.00 | 0.00 | 9/28/2026 | 10/9/2026 4:00:06 PM EST |
| 4.00 | 0.40 | 0.70 | 0.55 | 0.57 | +0.13 | +29.55% | 0.14 | 6 | 1,443 | 1.84 | 0.89 | 0.46 | -0.01 | 10/9/2026 | 10/9/2026 4:00:06 PM EST |
| 5.00 | 0.00 | 0.05 | 0.03 | 0.01 | -0.03 | -75.00% | 0.01 | 4 | 706 | 0.85 | 0.13 | 0.49 | -0.01 | 10/9/2026 | 10/9/2026 4:00:06 PM EST |
| 6.00 | 0.00 | 0.10 | 0.05 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 576 | 1.62 | 0.00 | 0.01 | 0.00 | 10/6/2026 | 10/9/2026 4:00:06 PM EST |
| 7.00 | 0.00 | 0.05 | 0.03 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 848 | 2.18 | 0.00 | 0.00 | 0.00 | 9/10/2026 | 10/9/2026 4:00:06 PM EST |
| 8.00 | 0.00 | 0.05 | 0.03 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 4 | 2.64 | 0.00 | 0.00 | 0.00 | 6/10/2026 | 10/9/2026 4:00:06 PM EST |
| 9.00 | 0.00 | 0.25 | 0.13 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 80 | 4.50 | 0.00 | 0.00 | 0.00 | 4/21/2026 | 10/9/2026 4:00:06 PM EST |
| 10.00 | 0.00 | 0.25 | 0.13 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 2 | 4.90 | 0.00 | 0.00 | 0.00 | 4/27/2026 | 10/9/2026 4:00:06 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 | 0.20 | 0.10 | % | 0.10 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 10/9/2026 4:00:06 PM EST | |||
| 2.00 | 0.00 | 0.25 | 0.13 | 0.05 | 0.00 | 0.00% | 0.07 | 0 | 50 | 6.43 | 0.00 | 0.00 | 0.00 | 4/29/2026 | 10/9/2026 4:00:06 PM EST |
| 3.00 | 0.00 | 0.25 | 0.13 | 0.13 | 0.00 | 0.00% | 0.04 | 0 | 6 | 3.83 | 0.00 | 0.00 | 0.00 | 9/10/2026 | 10/9/2026 4:00:06 PM EST |
| 4.00 | 0.00 | 0.15 | 0.08 | 0.10 | 0.00 | 0.00% | 0.02 | 0 | 1,009 | 1.42 | -0.11 | 0.46 | -0.01 | 9/28/2026 | 10/9/2026 4:00:06 PM EST |
| 5.00 | 0.35 | 0.75 | 0.55 | 0.38 | 0.00 | 0.00% | 0.11 | 0 | 56 | 1.65 | -0.87 | 0.49 | -0.01 | 9/8/2026 | 10/9/2026 4:00:06 PM EST |
| 6.00 | 1.50 | 1.75 | 1.63 | 1.40 | 0.00 | 0.00% | 0.27 | 0 | 4 | 2.60 | -1.00 | 0.01 | 0.00 | 9/21/2026 | 10/9/2026 4:00:06 PM EST |
| 7.00 | 2.15 | 2.75 | 2.45 | 1.60 | 0.00 | 0.00% | 0.35 | 0 | 0 | 3.30 | -1.00 | 0.00 | 0.00 | 4/28/2026 | 10/9/2026 4:00:06 PM EST |
| 8.00 | 3.10 | 3.80 | 3.45 | 2.25 | 0.00 | 0.00% | 0.43 | 0 | 0 | 4.12 | -1.00 | 0.00 | 0.00 | 4/28/2026 | 10/9/2026 4:00:06 PM EST |
| 9.00 | 4.10 | 4.80 | 4.45 | 2.83 | 0.00 | 0.00% | 0.49 | 0 | 0 | 4.59 | -1.00 | 0.00 | 0.00 | 4/30/2026 | 10/9/2026 4:00:06 PM EST |
| 10.00 | 5.10 | 5.80 | 5.45 | 3.80 | 0.00 | 0.00% | 0.55 | 0 | 2 | 4.99 | -1.00 | 0.00 | 0.00 | 4/30/2026 | 10/9/2026 4:00:06 PM EST |