Options Chain for AMPLIFY ENERGY CORP NEW COM (AMPY) - $5.16 as of 10/8/2025 7:53:53 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 | 3.50 | 4.70 | 4.10 | 4.30 | 0.00 | 0.00% | 4.10 | 0 | 4 | 0.00 | 1.00 | 0.00 | 0.00 | 9/30/2025 | 10/8/2025 3:59:51 PM EST |
| 2.00 | 3.10 | 3.30 | 3.20 | 3.10 | 0.00 | 0.00% | 1.60 | 0 | 34 | 4.96 | 1.00 | 0.00 | 0.00 | 10/6/2025 | 10/8/2025 3:59:51 PM EST |
| 3.00 | 2.05 | 2.25 | 2.15 | 2.29 | 0.00 | 0.00% | 0.72 | 0 | 161 | 2.70 | 1.00 | 0.00 | 0.00 | 10/1/2025 | 10/8/2025 3:59:51 PM EST |
| 4.00 | 1.20 | 1.30 | 1.25 | 1.29 | +0.19 | +17.28% | 0.31 | 3 | 2,875 | 1.10 | 0.96 | 0.12 | 0.00 | 10/8/2025 | 10/8/2025 3:59:51 PM EST |
| 5.00 | 0.35 | 0.45 | 0.40 | 0.35 | 0.00 | 0.00% | 0.08 | 115 | 17,897 | 0.83 | 0.63 | 0.46 | -0.02 | 10/8/2025 | 10/8/2025 3:59:51 PM EST |
| 6.00 | 0.05 | 0.15 | 0.10 | 0.08 | 0.00 | 0.00% | 0.02 | 135 | 3,136 | 1.05 | 0.21 | 0.34 | -0.01 | 10/8/2025 | 10/8/2025 3:59:51 PM EST |
| 7.00 | 0.05 | 0.10 | 0.08 | 0.05 | 0.00 | 0.00% | 0.01 | 234 | 1,384 | 1.53 | 0.04 | 0.10 | 0.00 | 10/8/2025 | 10/8/2025 3:59:51 PM EST |
| 8.00 | 0.00 | 0.10 | 0.05 | 0.05 | +0.02 | +66.67% | 0.01 | 1 | 893 | 2.15 | 0.00 | 0.02 | 0.00 | 10/8/2025 | 10/8/2025 3:59:51 PM EST |
| 9.00 | 0.00 | 0.30 | 0.15 | 0.16 | +0.11 | +220.00% | 0.02 | 4 | 183 | 3.50 | 0.00 | 0.00 | 0.00 | 10/8/2025 | 10/8/2025 3:59:51 PM EST |
| 10.00 | 0.00 | 0.05 | 0.03 | 0.23 | +0.13 | +130.00% | 0.00 | 2 | 87 | 2.47 | 0.00 | 0.00 | 0.00 | 10/8/2025 | 10/8/2025 3:59:51 PM EST |
| 11.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.03 | 0 | 20 | 5.84 | 0.00 | 0.00 | 0.00 | 9/26/2025 | 10/8/2025 3:59:51 PM EST |
| 12.00 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 6.15 | 0.00 | 0.00 | 0.00 | 10/8/2025 3:59:51 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 | 0.75 | 0.38 | % | 0.38 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 10/8/2025 3:59:51 PM EST | |||
| 2.00 | 0.00 | 0.75 | 0.38 | 0.15 | 0.00 | 0.00% | 0.19 | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 4/30/2025 | 10/8/2025 3:59:51 PM EST |
| 3.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 115 | 2.42 | 0.00 | 0.00 | 0.00 | 9/11/2025 | 10/8/2025 3:59:51 PM EST |
| 4.00 | 0.00 | 0.15 | 0.08 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 114 | 1.93 | -0.04 | 0.12 | 0.00 | 10/2/2025 | 10/8/2025 3:59:51 PM EST |
| 5.00 | 0.10 | 0.25 | 0.18 | 0.12 | -0.18 | -60.00% | 0.04 | 5 | 1,100 | 1.04 | -0.37 | 0.46 | -0.02 | 10/8/2025 | 10/8/2025 3:59:51 PM EST |
| 6.00 | 0.85 | 0.95 | 0.90 | 1.10 | 0.00 | 0.00% | 0.15 | 0 | 2,477 | 1.18 | -0.79 | 0.34 | -0.01 | 10/7/2025 | 10/8/2025 3:59:51 PM EST |
| 7.00 | 1.75 | 1.95 | 1.85 | 1.96 | 0.00 | 0.00% | 0.26 | 0 | 12 | 2.78 | -0.96 | 0.10 | 0.00 | 10/7/2025 | 10/8/2025 3:59:51 PM EST |
| 8.00 | 2.75 | 2.95 | 2.85 | 2.82 | 0.00 | 0.00% | 0.36 | 0 | 14 | 2.30 | -1.00 | 0.02 | 0.00 | 10/1/2025 | 10/8/2025 3:59:51 PM EST |
| 9.00 | 3.70 | 3.90 | 3.80 | % | 0.42 | 0 | 0 | 3.40 | -1.00 | 0.00 | 0.00 | 10/8/2025 3:59:51 PM EST | |||
| 10.00 | 4.70 | 4.90 | 4.80 | % | 0.48 | 0 | 0 | 2.70 | -1.00 | 0.00 | 0.00 | 10/8/2025 3:59:51 PM EST | |||
| 11.00 | 5.70 | 5.90 | 5.80 | % | 0.53 | 0 | 0 | 4.10 | -1.00 | 0.00 | 0.00 | 10/8/2025 3:59:51 PM EST | |||
| 12.00 | 6.70 | 6.90 | 6.80 | % | 0.57 | 0 | 0 | 3.23 | -1.00 | 0.00 | 0.00 | 10/8/2025 3:59:51 PM EST |