Options Chain for AMPRIUS TECHNOLOGIES INC COMMON STOCK (AMPX) - $10.11 as of 11/21/2025 8:23:21 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 0.50 | 7.90 | 10.50 | 9.20 | 13.00 | 0.00 | 0.00% | 18.40 | 0 | 33 | 0.00 | 1.00 | 0.00 | 0.00 | 11/10/2025 | 11/21/2025 3:59:51 PM EST |
| 1.00 | 7.90 | 10.00 | 8.95 | 11.75 | 0.00 | 0.00% | 8.95 | 0 | 229 | 9.63 | 1.00 | 0.00 | 0.00 | 10/24/2025 | 11/21/2025 3:59:51 PM EST |
| 1.50 | 7.40 | 9.50 | 8.45 | 9.56 | 0.00 | 0.00% | 5.63 | 0 | 340 | 6.54 | 1.00 | 0.00 | 0.00 | 11/7/2025 | 11/21/2025 3:59:51 PM EST |
| 2.00 | 7.20 | 8.50 | 7.85 | 8.60 | 0.00 | 0.00% | 3.92 | 0 | 1,495 | 3.60 | 1.00 | 0.00 | 0.00 | 11/19/2025 | 11/21/2025 3:59:51 PM EST |
| 3.00 | 5.90 | 8.00 | 6.95 | 6.95 | -0.45 | -6.09% | 2.32 | 5 | 1,921 | 3.86 | 1.00 | 0.00 | 0.00 | 11/21/2025 | 11/21/2025 3:59:51 PM EST |
| 4.00 | 5.20 | 7.00 | 6.10 | 6.40 | 0.00 | 0.00% | 1.52 | 0 | 3,612 | 3.02 | 0.98 | 0.01 | 0.00 | 11/17/2025 | 11/21/2025 3:59:51 PM EST |
| 5.00 | 4.30 | 5.40 | 4.85 | 6.25 | 0.00 | 0.00% | 0.97 | 0 | 2,884 | 1.50 | 0.96 | 0.02 | 0.00 | 11/20/2025 | 11/21/2025 3:59:51 PM EST |
| 6.00 | 3.60 | 5.10 | 4.35 | 3.64 | -0.86 | -19.12% | 0.72 | 10 | 668 | 2.06 | 0.92 | 0.03 | -0.01 | 11/21/2025 | 11/21/2025 3:59:51 PM EST |
| 7.00 | 2.80 | 3.70 | 3.25 | 3.40 | -0.34 | -9.10% | 0.46 | 1 | 2,556 | 1.25 | 0.85 | 0.05 | -0.01 | 11/21/2025 | 11/21/2025 3:59:51 PM EST |
| 8.00 | 2.65 | 3.10 | 2.88 | 3.10 | -0.29 | -8.56% | 0.36 | 5 | 2,072 | 1.18 | 0.77 | 0.07 | -0.01 | 11/21/2025 | 11/21/2025 3:59:51 PM EST |
| 9.00 | 1.85 | 2.50 | 2.18 | 1.99 | -0.61 | -23.47% | 0.24 | 12 | 517 | 1.07 | 0.68 | 0.08 | -0.01 | 11/21/2025 | 11/21/2025 3:59:51 PM EST |
| 10.00 | 1.60 | 1.75 | 1.68 | 1.74 | -0.16 | -8.43% | 0.17 | 114 | 11,380 | 1.06 | 0.59 | 0.09 | -0.01 | 11/21/2025 | 11/21/2025 3:59:51 PM EST |
| 11.00 | 1.15 | 1.60 | 1.38 | 1.35 | -0.24 | -15.10% | 0.13 | 1,680 | 2,268 | 1.10 | 0.50 | 0.09 | -0.01 | 11/21/2025 | 11/21/2025 3:59:51 PM EST |
| 12.00 | 0.90 | 1.30 | 1.10 | 1.10 | -0.21 | -16.04% | 0.09 | 2,417 | 1,955 | 1.12 | 0.42 | 0.09 | -0.01 | 11/21/2025 | 11/21/2025 3:59:51 PM EST |
| 13.00 | 0.80 | 1.05 | 0.93 | 0.86 | -0.19 | -18.10% | 0.07 | 106 | 4,211 | 1.16 | 0.35 | 0.09 | -0.01 | 11/21/2025 | 11/21/2025 3:59:51 PM EST |
| 14.00 | 0.60 | 0.90 | 0.75 | 0.65 | -0.13 | -16.67% | 0.05 | 55 | 1,342 | 1.17 | 0.30 | 0.08 | -0.01 | 11/21/2025 | 11/21/2025 3:59:51 PM EST |
| 15.00 | 0.50 | 0.70 | 0.60 | 0.56 | -0.09 | -13.85% | 0.04 | 12 | 3,683 | 1.18 | 0.25 | 0.07 | -0.01 | 11/21/2025 | 11/21/2025 3:59:51 PM EST |
| 16.00 | 0.40 | 0.65 | 0.53 | 0.45 | -0.40 | -47.06% | 0.03 | 64 | 3,355 | 1.21 | 0.21 | 0.06 | -0.01 | 11/21/2025 | 11/21/2025 3:59:51 PM EST |
| 17.00 | 0.20 | 0.50 | 0.35 | 0.38 | -0.12 | -24.00% | 0.02 | 23 | 454 | 1.14 | 0.18 | 0.06 | -0.01 | 11/21/2025 | 11/21/2025 3:59:51 PM EST |
| 18.00 | 0.10 | 0.75 | 0.43 | 0.59 | 0.00 | 0.00% | 0.02 | 0 | 198 | 1.24 | 0.15 | 0.05 | -0.01 | 11/20/2025 | 11/21/2025 3:59:51 PM EST |
| 19.00 | 0.15 | 0.70 | 0.43 | 0.37 | 0.00 | 0.00% | 0.02 | 0 | 165 | 1.33 | 0.13 | 0.05 | -0.01 | 11/20/2025 | 11/21/2025 3:59:51 PM EST |
| 20.00 | 0.15 | 0.40 | 0.28 | 0.20 | -0.10 | -33.34% | 0.01 | 28 | 635 | 1.27 | 0.11 | 0.04 | -0.01 | 11/21/2025 | 11/21/2025 3:59:51 PM EST |
| 21.00 | 0.05 | 0.75 | 0.40 | 0.44 | 0.00 | 0.00% | 0.02 | 0 | 35 | 1.38 | 0.09 | 0.04 | -0.01 | 11/20/2025 | 11/21/2025 3:59:51 PM EST |
| 22.00 | 0.05 | 0.75 | 0.40 | 0.40 | 0.00 | 0.00% | 0.02 | 0 | 129 | 1.43 | 0.08 | 0.03 | -0.01 | 11/20/2025 | 11/21/2025 3:59:51 PM EST |
| 23.00 | 0.05 | 0.75 | 0.40 | 0.41 | 0.00 | 0.00% | 0.02 | 0 | 31 | 1.48 | 0.07 | 0.03 | -0.01 | 11/20/2025 | 11/21/2025 3:59:51 PM EST |
| 24.00 | 0.00 | 0.15 | 0.08 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 426 | 1.31 | 0.05 | 0.02 | 0.00 | 11/20/2025 | 11/21/2025 3:59:51 PM EST |
| 25.00 | 0.00 | 0.20 | 0.10 | 0.15 | -0.05 | -25.00% | 0.00 | 4 | 258 | 1.43 | 0.04 | 0.02 | 0.00 | 11/21/2025 | 11/21/2025 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 0.50 | 0.00 | 0.75 | 0.38 | % | 0.76 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 11/21/2025 3:59:51 PM EST | |||
| 1.00 | 0.00 | 0.55 | 0.28 | 0.05 | 0.00 | 0.00% | 0.28 | 0 | 1,055 | 6.92 | 0.00 | 0.00 | 0.00 | 7/28/2025 | 11/21/2025 3:59:51 PM EST |
| 1.50 | 0.00 | 0.35 | 0.18 | 0.05 | 0.00 | 0.00% | 0.12 | 0 | 53 | 4.39 | 0.00 | 0.00 | 0.00 | 8/8/2025 | 11/21/2025 3:59:51 PM EST |
| 2.00 | 0.00 | 0.05 | 0.03 | 0.02 | 0.00 | 0.00% | 0.01 | 0 | 150 | 2.29 | 0.00 | 0.00 | 0.00 | 9/25/2025 | 11/21/2025 3:59:51 PM EST |
| 3.00 | 0.00 | 0.75 | 0.38 | 0.10 | 0.00 | 0.00% | 0.13 | 0 | 514 | 3.68 | 0.00 | 0.00 | 0.00 | 10/24/2025 | 11/21/2025 3:59:51 PM EST |
| 4.00 | 0.00 | 0.10 | 0.05 | 0.09 | 0.00 | 0.00% | 0.01 | 0 | 337 | 1.55 | -0.02 | 0.01 | 0.00 | 10/29/2025 | 11/21/2025 3:59:51 PM EST |
| 5.00 | 0.00 | 0.60 | 0.30 | 0.10 | 0.00 | 0.00% | 0.06 | 0 | 2,638 | 2.11 | -0.04 | 0.02 | 0.00 | 11/3/2025 | 11/21/2025 3:59:51 PM EST |
| 6.00 | 0.05 | 0.75 | 0.40 | 0.17 | 0.00 | 0.00% | 0.07 | 0 | 105 | 1.33 | -0.08 | 0.03 | -0.01 | 11/13/2025 | 11/21/2025 3:59:51 PM EST |
| 7.00 | 0.25 | 0.50 | 0.38 | 0.40 | +0.05 | +14.29% | 0.05 | 75 | 838 | 1.07 | -0.15 | 0.05 | -0.01 | 11/21/2025 | 11/21/2025 3:59:51 PM EST |
| 8.00 | 0.50 | 0.80 | 0.65 | 0.60 | +0.02 | +3.45% | 0.08 | 697 | 469 | 1.02 | -0.23 | 0.07 | -0.01 | 11/21/2025 | 11/21/2025 3:59:51 PM EST |
| 9.00 | 0.90 | 1.20 | 1.05 | 1.05 | +0.14 | +15.39% | 0.12 | 9 | 267 | 1.04 | -0.32 | 0.08 | -0.01 | 11/21/2025 | 11/21/2025 3:59:51 PM EST |
| 10.00 | 1.40 | 1.75 | 1.58 | 1.84 | +0.54 | +41.54% | 0.16 | 62 | 636 | 1.04 | -0.41 | 0.09 | -0.01 | 11/21/2025 | 11/21/2025 3:59:51 PM EST |
| 11.00 | 2.05 | 2.40 | 2.23 | 2.18 | +0.56 | +34.57% | 0.20 | 23 | 299 | 1.06 | -0.50 | 0.09 | -0.01 | 11/21/2025 | 11/21/2025 3:59:51 PM EST |
| 12.00 | 2.40 | 3.20 | 2.80 | 2.76 | +0.31 | +12.66% | 0.23 | 7 | 3,289 | 0.98 | -0.58 | 0.09 | -0.01 | 11/21/2025 | 11/21/2025 3:59:51 PM EST |
| 13.00 | 3.40 | 4.30 | 3.85 | 4.10 | +2.00 | +95.24% | 0.30 | 1 | 282 | 1.16 | -0.65 | 0.09 | -0.01 | 11/21/2025 | 11/21/2025 3:59:51 PM EST |
| 14.00 | 3.90 | 5.20 | 4.55 | 4.20 | 0.00 | 0.00% | 0.33 | 0 | 92 | 1.03 | -0.70 | 0.08 | -0.01 | 11/18/2025 | 11/21/2025 3:59:51 PM EST |
| 15.00 | 4.70 | 6.10 | 5.40 | 4.90 | 0.00 | 0.00% | 0.36 | 0 | 188 | 1.66 | -0.75 | 0.07 | -0.01 | 11/17/2025 | 11/21/2025 3:59:51 PM EST |
| 16.00 | 5.40 | 7.10 | 6.25 | 4.02 | 0.00 | 0.00% | 0.39 | 0 | 62 | 1.77 | -0.79 | 0.06 | -0.01 | 11/10/2025 | 11/21/2025 3:59:51 PM EST |
| 17.00 | 5.90 | 8.00 | 6.95 | 5.24 | 0.00 | 0.00% | 0.41 | 0 | 43 | 1.80 | -0.82 | 0.06 | -0.01 | 11/11/2025 | 11/21/2025 3:59:51 PM EST |
| 18.00 | 7.80 | 8.90 | 8.35 | 6.50 | 0.00 | 0.00% | 0.46 | 0 | 12 | 0.96 | -0.85 | 0.05 | -0.01 | 10/21/2025 | 11/21/2025 3:59:51 PM EST |
| 19.00 | 8.30 | 9.90 | 9.10 | 5.80 | 0.00 | 0.00% | 0.48 | 0 | 1 | 1.91 | -0.87 | 0.05 | -0.01 | 10/15/2025 | 11/21/2025 3:59:51 PM EST |
| 20.00 | 9.20 | 10.80 | 10.00 | % | 0.50 | 0 | 0 | 1.92 | -0.89 | 0.04 | -0.01 | 11/21/2025 3:59:51 PM EST | |||
| 21.00 | 10.00 | 11.90 | 10.95 | % | 0.52 | 0 | 0 | 2.07 | -0.91 | 0.04 | -0.01 | 11/21/2025 3:59:51 PM EST | |||
| 22.00 | 11.20 | 12.80 | 12.00 | % | 0.55 | 0 | 0 | 2.06 | -0.92 | 0.03 | -0.01 | 11/21/2025 3:59:51 PM EST | |||
| 23.00 | 11.60 | 13.80 | 12.70 | % | 0.55 | 0 | 0 | 2.13 | -0.93 | 0.03 | -0.01 | 11/21/2025 3:59:51 PM EST | |||
| 24.00 | 13.20 | 15.00 | 14.10 | 11.80 | 0.00 | 0.00% | 0.59 | 0 | 1 | 2.33 | -0.95 | 0.02 | 0.00 | 10/7/2025 | 11/21/2025 3:59:51 PM EST |
| 25.00 | 13.60 | 15.90 | 14.75 | 12.20 | 0.00 | 0.00% | 0.59 | 0 | 1 | 2.32 | -0.96 | 0.02 | 0.00 | 10/16/2025 | 11/21/2025 3:59:51 PM EST |