Options Chain for AMPLIFY ENERGY CORP NEW COM (AMPY) - $4.10 as of 3/28/2025 7:13:54 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 2.40 | 3.60 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:55 PM EST | |||
| 2.00 | 1.85 | 2.00 | % | 0 | 0 | 2.47 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:55 PM EST | |||
| 3.00 | 0.85 | 1.00 | 1.25 | 0.00 | 0.00% | 0 | 4 | 1.18 | 1.00 | 0.02 | 0.00 | 3/11/2025 | 3/28/2025 3:59:55 PM EST |
| 4.00 | 0.10 | 0.15 | 0.12 | -0.03 | -20.00% | 2 | 1,258 | 0.43 | 0.45 | 1.03 | 0.00 | 3/28/2025 | 3/28/2025 3:59:55 PM EST |
| 5.00 | 0.00 | 0.05 | 0.03 | 0.00 | 0.00% | 0 | 1,341 | 0.86 | 0.01 | 0.06 | 0.00 | 3/27/2025 | 3/28/2025 3:59:55 PM EST |
| 6.00 | 0.00 | 0.10 | 0.05 | 0.00 | 0.00% | 0 | 2,473 | 1.53 | 0.00 | 0.00 | 0.00 | 3/3/2025 | 3/28/2025 3:59:55 PM EST |
| 7.00 | 0.00 | 0.05 | 0.04 | 0.00 | 0.00% | 0 | 1,044 | 1.59 | 0.00 | 0.00 | 0.00 | 3/3/2025 | 3/28/2025 3:59:55 PM EST |
| 8.00 | 0.00 | 0.20 | 0.10 | 0.00 | 0.00% | 0 | 602 | 2.62 | 0.00 | 0.00 | 0.00 | 3/6/2025 | 3/28/2025 3:59:55 PM EST |
| 9.00 | 0.00 | 0.10 | 0.05 | 0.00 | 0.00% | 0 | 432 | 2.41 | 0.00 | 0.00 | 0.00 | 1/15/2025 | 3/28/2025 3:59:55 PM EST |
| 10.00 | 0.00 | 0.75 | 0.05 | 0.00 | 0.00% | 0 | 189 | 4.88 | 0.00 | 0.00 | 0.00 | 1/10/2025 | 3/28/2025 3:59:55 PM EST |
| 11.00 | 0.00 | 0.05 | % | 0 | 0 | 2.43 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:55 PM EST | |||
| 12.00 | 0.00 | 0.75 | % | 0 | 0 | 5.29 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:55 PM EST | |||
| 13.00 | 0.00 | 0.75 | % | 0 | 0 | 5.46 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:55 PM EST | |||
| 14.00 | 0.00 | 0.75 | % | 0 | 0 | 5.62 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:55 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 0.00 | 0.65 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:55 PM EST | |||
| 2.00 | 0.00 | 0.65 | % | 0 | 0 | 5.71 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:55 PM EST | |||
| 3.00 | 0.00 | 0.65 | % | 0 | 0 | 3.37 | 0.00 | 0.02 | 0.00 | 3/28/2025 3:59:55 PM EST | |||
| 4.00 | 0.15 | 0.25 | 0.30 | 0.00 | 0.00% | 0 | 3 | 0.42 | -0.55 | 1.03 | 0.00 | 3/17/2025 | 3/28/2025 3:59:55 PM EST |
| 5.00 | 1.05 | 1.15 | 0.60 | 0.00 | 0.00% | 0 | 47 | 1.68 | -0.99 | 0.06 | 0.00 | 3/4/2025 | 3/28/2025 3:59:55 PM EST |
| 6.00 | 2.05 | 2.75 | 2.21 | 0.00 | 0.00% | 0 | 102 | 1.67 | -1.00 | 0.00 | 0.00 | 3/25/2025 | 3/28/2025 3:59:55 PM EST |
| 7.00 | 3.00 | 3.20 | 3.08 | 0.00 | 0.00% | 0 | 21 | 2.05 | -1.00 | 0.00 | 0.00 | 3/17/2025 | 3/28/2025 3:59:55 PM EST |
| 8.00 | 4.00 | 4.20 | 1.93 | 0.00 | 0.00% | 0 | 0 | 2.36 | -1.00 | 0.00 | 0.00 | 12/16/2024 | 3/28/2025 3:59:55 PM EST |
| 9.00 | 5.00 | 5.20 | 2.28 | 0.00 | 0.00% | 0 | 0 | 2.63 | -1.00 | 0.00 | 0.00 | 11/15/2024 | 3/28/2025 3:59:55 PM EST |
| 10.00 | 6.00 | 6.20 | % | 0 | 0 | 2.87 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:55 PM EST | |||
| 11.00 | 7.00 | 7.20 | % | 0 | 0 | 3.08 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:55 PM EST | |||
| 12.00 | 8.00 | 8.20 | % | 0 | 0 | 3.27 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:55 PM EST | |||
| 13.00 | 9.00 | 9.20 | % | 0 | 0 | 3.45 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:55 PM EST | |||
| 14.00 | 10.00 | 10.20 | % | 0 | 0 | 3.60 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:55 PM EST |