Options Chain for AMPRIUS TECHNOLOGIES INC COMMON STOCK (AMPX) - $12.67 as of 10/8/2025 3:43:26 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 | 11.30 | 13.40 | 12.35 | 7.26 | 0.00 | 0.00% | 24.70 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 7/17/2025 | 10/8/2025 2:58:58 PM EST |
| 1.00 | 10.20 | 13.00 | 11.60 | 12.60 | 0.00 | 0.00% | 11.60 | 0 | 4 | 0.00 | 1.00 | 0.00 | 0.00 | 10/6/2025 | 10/8/2025 2:58:58 PM EST |
| 1.50 | 10.80 | 11.20 | 11.00 | 9.40 | 0.00 | 0.00% | 7.33 | 0 | 0 | 9.71 | 1.00 | 0.00 | 0.00 | 9/25/2025 | 10/8/2025 2:58:58 PM EST |
| 2.00 | 10.40 | 10.60 | 10.50 | 9.79 | 0.00 | 0.00% | 5.25 | 0 | 38 | 7.06 | 1.00 | 0.00 | 0.00 | 9/19/2025 | 10/8/2025 2:58:58 PM EST |
| 3.00 | 9.40 | 9.60 | 9.50 | 10.70 | 0.00 | 0.00% | 3.17 | 0 | 171 | 6.43 | 1.00 | 0.00 | 0.00 | 10/6/2025 | 10/8/2025 2:58:58 PM EST |
| 4.00 | 8.40 | 8.60 | 8.50 | 8.70 | 0.00 | 0.00% | 2.12 | 0 | 349 | 4.43 | 1.00 | 0.00 | 0.00 | 10/7/2025 | 10/8/2025 2:58:58 PM EST |
| 5.00 | 7.40 | 7.60 | 7.50 | 7.70 | 0.00 | 0.00% | 1.50 | 0 | 813 | 3.63 | 1.00 | 0.00 | 0.00 | 10/7/2025 | 10/8/2025 2:58:58 PM EST |
| 6.00 | 6.40 | 6.60 | 6.50 | 7.60 | 0.00 | 0.00% | 1.08 | 0 | 2,759 | 2.97 | 1.00 | 0.00 | 0.00 | 10/6/2025 | 10/8/2025 2:58:58 PM EST |
| 7.00 | 5.40 | 5.60 | 5.50 | 5.78 | 0.00 | 0.00% | 0.79 | 0 | 969 | 2.42 | 1.00 | 0.00 | 0.00 | 10/7/2025 | 10/8/2025 2:58:58 PM EST |
| 8.00 | 4.40 | 4.60 | 4.50 | 4.50 | -0.20 | -4.26% | 0.56 | 4 | 1,430 | 1.94 | 1.00 | 0.00 | 0.00 | 10/8/2025 | 10/8/2025 2:58:58 PM EST |
| 9.00 | 3.40 | 3.60 | 3.50 | 3.80 | -0.29 | -7.09% | 0.39 | 34 | 2,844 | 1.51 | 0.98 | 0.02 | -0.01 | 10/8/2025 | 10/8/2025 2:58:58 PM EST |
| 10.00 | 2.55 | 2.65 | 2.60 | 2.61 | -0.49 | -15.81% | 0.26 | 11 | 3,623 | 1.04 | 0.93 | 0.07 | -0.02 | 10/8/2025 | 10/8/2025 2:58:58 PM EST |
| 11.00 | 1.70 | 1.85 | 1.78 | 1.73 | -0.37 | -17.62% | 0.16 | 708 | 2,315 | 1.06 | 0.80 | 0.13 | -0.03 | 10/8/2025 | 10/8/2025 2:58:58 PM EST |
| 12.00 | 1.10 | 1.15 | 1.13 | 1.10 | -0.25 | -18.52% | 0.09 | 258 | 3,026 | 1.11 | 0.63 | 0.17 | -0.05 | 10/8/2025 | 10/8/2025 2:58:58 PM EST |
| 13.00 | 0.65 | 0.75 | 0.70 | 0.69 | -0.16 | -18.83% | 0.05 | 300 | 2,384 | 1.16 | 0.45 | 0.17 | -0.05 | 10/8/2025 | 10/8/2025 2:58:58 PM EST |
| 14.00 | 0.40 | 0.45 | 0.43 | 0.42 | -0.13 | -23.64% | 0.03 | 212 | 2,727 | 1.21 | 0.31 | 0.15 | -0.05 | 10/8/2025 | 10/8/2025 2:58:58 PM EST |
| 15.00 | 0.20 | 0.30 | 0.25 | 0.25 | -0.10 | -28.58% | 0.02 | 140 | 1,622 | 1.24 | 0.20 | 0.12 | -0.04 | 10/8/2025 | 10/8/2025 2:58:58 PM EST |
| 16.00 | 0.10 | 0.20 | 0.15 | 0.17 | -0.07 | -29.17% | 0.01 | 109 | 799 | 1.27 | 0.13 | 0.08 | -0.03 | 10/8/2025 | 10/8/2025 2:58:58 PM EST |
| 17.00 | 0.05 | 0.15 | 0.10 | 0.11 | -0.04 | -26.67% | 0.01 | 17 | 317 | 1.32 | 0.08 | 0.06 | -0.02 | 10/8/2025 | 10/8/2025 2:58:58 PM EST |
| 18.00 | 0.00 | 0.15 | 0.08 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 109 | 1.68 | 0.04 | 0.04 | -0.01 | 10/7/2025 | 10/8/2025 2:58:58 PM EST |
| 19.00 | 0.00 | 0.10 | 0.05 | 0.05 | -0.10 | -66.67% | 0.00 | 6 | 62 | 1.69 | 0.02 | 0.02 | -0.01 | 10/8/2025 | 10/8/2025 2:58:58 PM EST |
| 20.00 | 0.00 | 0.15 | 0.08 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 378 | 2.01 | 0.01 | 0.01 | 0.00 | 10/6/2025 | 10/8/2025 2:58:58 PM EST |
| 21.00 | 0.00 | 0.10 | 0.05 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 50 | 1.98 | 0.01 | 0.01 | 0.00 | 10/7/2025 | 10/8/2025 2:58:58 PM EST |
| 22.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 3.57 | 0.00 | 0.00 | 0.00 | 10/8/2025 2:58:58 PM EST | |||
| 23.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 3.73 | 0.00 | 0.00 | 0.00 | 10/8/2025 2:58:58 PM EST | |||
| 24.00 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 2.36 | 0.00 | 0.00 | 0.00 | 10/8/2025 2:58:58 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 | 0.04 | 0.00 | 0.00% | 0.76 | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 9/22/2025 | 10/8/2025 2:58:58 PM EST |
| 1.00 | 0.00 | 0.75 | 0.38 | 0.06 | 0.00 | 0.00% | 0.38 | 0 | 12 | 0.00 | 0.00 | 0.00 | 0.00 | 7/9/2025 | 10/8/2025 2:58:58 PM EST |
| 1.50 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.25 | 0 | 6 | 0.00 | 0.00 | 0.00 | 0.00 | 9/5/2025 | 10/8/2025 2:58:58 PM EST |
| 2.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.19 | 0 | 130 | 0.00 | 0.00 | 0.00 | 0.00 | 9/15/2025 | 10/8/2025 2:58:58 PM EST |
| 3.00 | 0.00 | 0.75 | 0.38 | 0.04 | 0.00 | 0.00% | 0.13 | 0 | 227 | 0.00 | 0.00 | 0.00 | 0.00 | 9/23/2025 | 10/8/2025 2:58:58 PM EST |
| 4.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 173 | 4.43 | 0.00 | 0.00 | 0.00 | 10/6/2025 | 10/8/2025 2:58:58 PM EST |
| 5.00 | 0.00 | 0.45 | 0.23 | 0.01 | 0.00 | 0.00% | 0.05 | 0 | 276 | 5.39 | 0.00 | 0.00 | 0.00 | 9/29/2025 | 10/8/2025 2:58:58 PM EST |
| 6.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 2,250 | 2.60 | 0.00 | 0.00 | 0.00 | 10/7/2025 | 10/8/2025 2:58:58 PM EST |
| 7.00 | 0.00 | 0.05 | 0.03 | 0.05 | +0.02 | +66.67% | 0.00 | 4,000 | 5,241 | 2.11 | 0.00 | 0.00 | 0.00 | 10/8/2025 | 10/8/2025 2:58:58 PM EST |
| 8.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 5 | 1,174 | 1.69 | 0.00 | 0.00 | 0.00 | 10/8/2025 | 10/8/2025 2:58:58 PM EST |
| 9.00 | 0.00 | 0.05 | 0.03 | 0.01 | -0.02 | -66.67% | 0.00 | 9 | 1,793 | 1.31 | -0.02 | 0.02 | -0.01 | 10/8/2025 | 10/8/2025 2:58:58 PM EST |
| 10.00 | 0.05 | 0.15 | 0.10 | 0.07 | -0.01 | -12.50% | 0.01 | 75 | 758 | 1.04 | -0.07 | 0.07 | -0.02 | 10/8/2025 | 10/8/2025 2:58:58 PM EST |
| 11.00 | 0.20 | 0.30 | 0.25 | 0.25 | 0.00 | 0.00% | 0.02 | 37 | 911 | 1.01 | -0.20 | 0.13 | -0.03 | 10/8/2025 | 10/8/2025 2:58:58 PM EST |
| 12.00 | 0.60 | 0.65 | 0.63 | 0.61 | +0.01 | +1.67% | 0.05 | 167 | 610 | 1.11 | -0.37 | 0.17 | -0.05 | 10/8/2025 | 10/8/2025 2:58:58 PM EST |
| 13.00 | 1.15 | 1.20 | 1.18 | 1.20 | +0.10 | +9.10% | 0.09 | 69 | 424 | 1.16 | -0.55 | 0.17 | -0.05 | 10/8/2025 | 10/8/2025 2:58:58 PM EST |
| 14.00 | 1.85 | 1.95 | 1.90 | 1.41 | -0.09 | -6.00% | 0.14 | 16 | 72 | 1.21 | -0.69 | 0.15 | -0.05 | 10/8/2025 | 10/8/2025 2:58:58 PM EST |
| 15.00 | 2.70 | 2.75 | 2.73 | 2.30 | +0.09 | +4.08% | 0.18 | 3 | 14 | 1.23 | -0.80 | 0.12 | -0.04 | 10/8/2025 | 10/8/2025 2:58:58 PM EST |
| 16.00 | 3.50 | 3.80 | 3.65 | 4.44 | 0.00 | 0.00% | 0.23 | 0 | 2 | 1.27 | -0.87 | 0.08 | -0.03 | 9/22/2025 | 10/8/2025 2:58:58 PM EST |
| 17.00 | 4.50 | 4.90 | 4.70 | 5.40 | 0.00 | 0.00% | 0.28 | 0 | 2 | 1.63 | -0.92 | 0.06 | -0.02 | 9/19/2025 | 10/8/2025 2:58:58 PM EST |
| 18.00 | 5.40 | 5.80 | 5.60 | % | 0.31 | 0 | 0 | 2.05 | -0.96 | 0.04 | -0.01 | 10/8/2025 2:58:58 PM EST | |||
| 19.00 | 6.40 | 7.50 | 6.95 | % | 0.37 | 0 | 0 | 3.41 | -0.98 | 0.02 | -0.01 | 10/8/2025 2:58:58 PM EST | |||
| 20.00 | 7.30 | 8.40 | 7.85 | % | 0.39 | 0 | 0 | 3.47 | -0.99 | 0.01 | 0.00 | 10/8/2025 2:58:58 PM EST | |||
| 21.00 | 8.30 | 9.30 | 8.80 | % | 0.42 | 0 | 0 | 3.50 | -0.99 | 0.01 | 0.00 | 10/8/2025 2:58:58 PM EST | |||
| 22.00 | 9.40 | 9.80 | 9.60 | % | 0.44 | 0 | 0 | 2.74 | -1.00 | 0.00 | 0.00 | 10/8/2025 2:58:58 PM EST | |||
| 23.00 | 10.40 | 11.30 | 10.85 | % | 0.47 | 0 | 0 | 3.84 | -1.00 | 0.00 | 0.00 | 10/8/2025 2:58:58 PM EST | |||
| 24.00 | 11.30 | 12.00 | 11.65 | % | 0.49 | 0 | 0 | 3.45 | -1.00 | 0.00 | 0.00 | 10/8/2025 2:58:58 PM EST |