Options Chain for AMPLIFY ENERGY CORP NEW COM (AMPY) - $6.32 as of 9/6/2024 8:13:31 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 4.90 | 6.10 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 9/6/2024 3:59:54 PM EST | |||
| 2.00 | 3.90 | 5.10 | % | 0 | 0 | 8.89 | 1.00 | 0.00 | 0.00 | 9/6/2024 3:59:54 PM EST | |||
| 3.00 | 2.90 | 4.10 | % | 0 | 0 | 6.10 | 1.00 | 0.00 | 0.00 | 9/6/2024 3:59:54 PM EST | |||
| 4.00 | 2.25 | 2.50 | % | 0 | 0 | 2.23 | 1.00 | 0.00 | 0.00 | 9/6/2024 3:59:54 PM EST | |||
| 5.00 | 1.15 | 1.50 | 2.50 | 0.00 | 0.00% | 0 | 5 | 1.85 | 0.98 | 0.06 | 0.00 | 8/8/2024 | 9/6/2024 3:59:54 PM EST |
| 6.00 | 0.35 | 0.95 | 1.22 | 0.00 | 0.00% | 0 | 1 | 1.09 | 0.71 | 0.48 | -0.01 | 8/15/2024 | 9/6/2024 3:59:54 PM EST |
| 7.00 | 0.00 | 0.05 | 0.26 | 0.00 | 0.00% | 0 | 667 | 0.49 | 0.21 | 0.40 | -0.01 | 9/3/2024 | 9/6/2024 3:59:54 PM EST |
| 8.00 | 0.00 | 0.10 | 0.05 | 0.00 | 0.00% | 0 | 322 | 1.07 | 0.02 | 0.07 | 0.00 | 8/29/2024 | 9/6/2024 3:59:54 PM EST |
| 9.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 81 | 1.19 | 0.00 | 0.00 | 0.00 | 8/19/2024 | 9/6/2024 3:59:54 PM EST |
| 10.00 | 0.00 | 0.65 | % | 0 | 0 | 3.17 | 0.00 | 0.00 | 0.00 | 9/6/2024 3:59:54 PM EST | |||
| 11.00 | 0.00 | 0.65 | % | 0 | 0 | 3.48 | 0.00 | 0.00 | 0.00 | 9/6/2024 3:59:54 PM EST | |||
| 12.00 | 0.00 | 0.65 | % | 0 | 0 | 3.74 | 0.00 | 0.00 | 0.00 | 9/6/2024 3:59:54 PM EST | |||
| 13.00 | 0.00 | 0.65 | % | 0 | 0 | 3.97 | 0.00 | 0.00 | 0.00 | 9/6/2024 3:59:54 PM EST | |||
| 14.00 | 0.00 | 0.65 | % | 0 | 0 | 4.18 | 0.00 | 0.00 | 0.00 | 9/6/2024 3:59:54 PM EST | |||
| 15.00 | 0.00 | 0.15 | % | 0 | 0 | 2.89 | 0.00 | 0.00 | 0.00 | 9/6/2024 3:59:54 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 | 9/6/2024 3:59:54 PM EST | |||
| 2.00 | 0.00 | 0.65 | % | 0 | 0 | 8.14 | 0.00 | 0.00 | 0.00 | 9/6/2024 3:59:54 PM EST | |||
| 3.00 | 0.00 | 0.65 | % | 0 | 0 | 5.61 | 0.00 | 0.00 | 0.00 | 9/6/2024 3:59:54 PM EST | |||
| 4.00 | 0.00 | 0.75 | % | 0 | 0 | 4.32 | 0.00 | 0.00 | 0.00 | 9/6/2024 3:59:54 PM EST | |||
| 5.00 | 0.00 | 0.10 | % | 0 | 0 | 1.17 | -0.02 | 0.06 | 0.00 | 9/6/2024 3:59:54 PM EST | |||
| 6.00 | 0.00 | 1.00 | 0.05 | 0.00 | 0.00% | 0 | 6 | 0.60 | -0.29 | 0.48 | -0.01 | 9/4/2024 | 9/6/2024 3:59:54 PM EST |
| 7.00 | 0.60 | 0.75 | 0.35 | 0.00 | 0.00% | 0 | 123 | 0.61 | -0.79 | 0.40 | -0.01 | 9/3/2024 | 9/6/2024 3:59:54 PM EST |
| 8.00 | 1.60 | 1.80 | 1.51 | 0.00 | 0.00% | 0 | 3 | 1.60 | -0.98 | 0.07 | 0.00 | 9/5/2024 | 9/6/2024 3:59:54 PM EST |
| 9.00 | 2.60 | 2.75 | % | 0 | 0 | 1.56 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:54 PM EST | |||
| 10.00 | 2.55 | 4.90 | % | 0 | 0 | 1.86 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:54 PM EST | |||
| 11.00 | 4.40 | 4.80 | % | 0 | 0 | 2.12 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:54 PM EST | |||
| 12.00 | 5.40 | 6.90 | % | 0 | 0 | 2.34 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:54 PM EST | |||
| 13.00 | 6.50 | 6.80 | % | 0 | 0 | 2.54 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:54 PM EST | |||
| 14.00 | 6.70 | 7.80 | % | 0 | 0 | 2.73 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:54 PM EST | |||
| 15.00 | 7.50 | 9.90 | % | 0 | 0 | 2.89 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:54 PM EST |