Options Chain for AMPLIFY ENERGY CORP NEW COM (AMPY) - $5.61 as of 12/3/2025 7:54:21 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 | 4.30 | 5.30 | 4.80 | 4.65 | 0.00 | 0.00% | 4.80 | 0 | 29 | 0.00 | 1.00 | 0.00 | 0.00 | 12/2/2025 | 12/3/2025 3:59:57 PM EST |
| 2.00 | 3.10 | 4.30 | 3.70 | 3.70 | 0.00 | 0.00% | 1.85 | 0 | 20 | 6.75 | 1.00 | 0.00 | 0.00 | 12/2/2025 | 12/3/2025 3:59:57 PM EST |
| 3.00 | 2.20 | 3.30 | 2.75 | 2.28 | 0.00 | 0.00% | 0.92 | 0 | 32 | 4.56 | 1.00 | 0.00 | 0.00 | 11/18/2025 | 12/3/2025 3:59:57 PM EST |
| 4.00 | 1.40 | 2.05 | 1.73 | 1.80 | 0.00 | 0.00% | 0.43 | 0 | 54 | 2.30 | 1.00 | 0.00 | 0.00 | 12/1/2025 | 12/3/2025 3:59:57 PM EST |
| 5.00 | 0.80 | 1.00 | 0.90 | 0.90 | 0.00 | 0.00% | 0.18 | 0 | 1,375 | 0.83 | 0.86 | 0.29 | 0.00 | 12/1/2025 | 12/3/2025 3:59:57 PM EST |
| 6.00 | 0.15 | 0.25 | 0.20 | 0.24 | +0.04 | +20.00% | 0.03 | 16 | 10,269 | 0.61 | 0.41 | 0.51 | -0.01 | 12/3/2025 | 12/3/2025 3:59:57 PM EST |
| 7.00 | 0.00 | 0.15 | 0.08 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 130 | 1.08 | 0.07 | 0.18 | 0.00 | 12/2/2025 | 12/3/2025 3:59:57 PM EST |
| 8.00 | 0.00 | 0.60 | 0.30 | 0.08 | 0.00 | 0.00% | 0.04 | 0 | 26 | 2.59 | 0.01 | 0.02 | 0.00 | 11/14/2025 | 12/3/2025 3:59:57 PM EST |
| 9.00 | 0.00 | 0.30 | 0.15 | 0.10 | 0.00 | 0.00% | 0.02 | 0 | 2 | 2.24 | 0.00 | 0.00 | 0.00 | 10/27/2025 | 12/3/2025 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 | 0.60 | 0.30 | % | 0.30 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 12/3/2025 3:59:57 PM EST | |||
| 2.00 | 0.00 | 0.60 | 0.30 | % | 0.15 | 0 | 0 | 7.07 | 0.00 | 0.00 | 0.00 | 12/3/2025 3:59:57 PM EST | |||
| 3.00 | 0.00 | 0.60 | 0.30 | % | 0.10 | 0 | 0 | 4.77 | 0.00 | 0.00 | 0.00 | 12/3/2025 3:59:57 PM EST | |||
| 4.00 | 0.00 | 0.35 | 0.18 | 0.05 | 0.00 | 0.00% | 0.04 | 0 | 150 | 2.48 | 0.00 | 0.00 | 0.00 | 11/11/2025 | 12/3/2025 3:59:57 PM EST |
| 5.00 | 0.00 | 0.20 | 0.10 | 0.29 | 0.00 | 0.00% | 0.02 | 0 | 94 | 1.08 | -0.14 | 0.29 | 0.00 | 11/25/2025 | 12/3/2025 3:59:57 PM EST |
| 6.00 | 0.35 | 0.55 | 0.45 | 0.50 | +0.05 | +11.12% | 0.07 | 1 | 52 | 0.65 | -0.59 | 0.51 | -0.01 | 12/3/2025 | 12/3/2025 3:59:57 PM EST |
| 7.00 | 1.00 | 1.70 | 1.35 | % | 0.19 | 0 | 0 | 1.80 | -0.93 | 0.18 | 0.00 | 12/3/2025 3:59:57 PM EST | |||
| 8.00 | 1.95 | 2.65 | 2.30 | 3.80 | 0.00 | 0.00% | 0.29 | 0 | 1 | 2.14 | -0.99 | 0.02 | 0.00 | 10/17/2025 | 12/3/2025 3:59:57 PM EST |
| 9.00 | 2.70 | 3.90 | 3.30 | % | 0.37 | 0 | 0 | 3.09 | -1.00 | 0.00 | 0.00 | 12/3/2025 3:59:57 PM EST |