Options Chain for AMPRIUS TECHNOLOGIES INC COMMON STOCK (AMPX) - $6.72 as of 8/22/2025 7:43:54 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 | 5.30 | 8.10 | 6.70 | 7.26 | 0.00 | 0.00% | 13.40 | 0 | 0 | 5.34 | 1.00 | 0.00 | 0.00 | 7/17/2025 | 8/22/2025 3:59:50 PM EST |
| 1.00 | 4.80 | 7.60 | 6.20 | 4.50 | 0.00 | 0.00% | 6.20 | 0 | 0 | 4.46 | 1.00 | 0.00 | 0.00 | 7/9/2025 | 8/22/2025 3:59:50 PM EST |
| 1.50 | 4.30 | 7.00 | 5.65 | 6.20 | 0.00 | 0.00% | 3.77 | 0 | 0 | 3.47 | 1.00 | 0.00 | 0.00 | 7/17/2025 | 8/22/2025 3:59:50 PM EST |
| 2.00 | 5.10 | 5.30 | 5.20 | 5.24 | 0.00 | 0.00% | 2.60 | 0 | 45 | 2.40 | 1.00 | 0.00 | 0.00 | 8/13/2025 | 8/22/2025 3:59:50 PM EST |
| 3.00 | 3.60 | 4.30 | 3.95 | 3.50 | 0.00 | 0.00% | 1.32 | 0 | 521 | 1.69 | 1.00 | 0.00 | 0.00 | 8/20/2025 | 8/22/2025 3:59:50 PM EST |
| 4.00 | 3.10 | 3.30 | 3.20 | 2.59 | 0.00 | 0.00% | 0.80 | 0 | 411 | 1.20 | 0.96 | 0.03 | 0.00 | 8/20/2025 | 8/22/2025 3:59:50 PM EST |
| 5.00 | 2.30 | 3.20 | 2.75 | 2.40 | +0.40 | +20.00% | 0.55 | 1 | 1,218 | 0.96 | 0.88 | 0.08 | 0.00 | 8/22/2025 | 8/22/2025 3:59:50 PM EST |
| 6.00 | 1.55 | 1.70 | 1.63 | 1.69 | +0.29 | +20.72% | 0.27 | 102 | 3,573 | 0.93 | 0.74 | 0.12 | -0.01 | 8/22/2025 | 8/22/2025 3:59:50 PM EST |
| 7.00 | 0.95 | 1.15 | 1.05 | 1.10 | +0.18 | +19.57% | 0.15 | 364 | 1,353 | 0.96 | 0.59 | 0.15 | -0.01 | 8/22/2025 | 8/22/2025 3:59:50 PM EST |
| 8.00 | 0.70 | 0.80 | 0.75 | 0.75 | +0.15 | +25.00% | 0.09 | 82 | 879 | 0.96 | 0.45 | 0.15 | -0.01 | 8/22/2025 | 8/22/2025 3:59:50 PM EST |
| 9.00 | 0.50 | 0.55 | 0.53 | 0.57 | +0.15 | +35.72% | 0.06 | 152 | 1,305 | 0.99 | 0.33 | 0.13 | -0.01 | 8/22/2025 | 8/22/2025 3:59:50 PM EST |
| 10.00 | 0.30 | 0.40 | 0.35 | 0.33 | +0.03 | +10.00% | 0.03 | 134 | 607 | 1.00 | 0.24 | 0.11 | -0.01 | 8/22/2025 | 8/22/2025 3:59:50 PM EST |
| 11.00 | 0.20 | 0.30 | 0.25 | 0.27 | +0.06 | +28.58% | 0.02 | 4 | 438 | 1.02 | 0.18 | 0.09 | -0.01 | 8/22/2025 | 8/22/2025 3:59:50 PM EST |
| 12.00 | 0.10 | 0.20 | 0.15 | 0.17 | +0.07 | +70.00% | 0.01 | 12 | 477 | 0.99 | 0.13 | 0.08 | -0.01 | 8/22/2025 | 8/22/2025 3:59:50 PM EST |
| 13.00 | 0.05 | 0.15 | 0.10 | 0.10 | +0.02 | +25.00% | 0.01 | 15 | 56 | 0.98 | 0.09 | 0.06 | 0.00 | 8/22/2025 | 8/22/2025 3:59:50 PM EST |
| 14.00 | 0.05 | 0.15 | 0.10 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 25 | 1.07 | 0.06 | 0.05 | 0.00 | 8/19/2025 | 8/22/2025 3:59:50 PM EST |
| 15.00 | 0.00 | 0.15 | 0.08 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 84 | 1.27 | 0.04 | 0.03 | 0.00 | 8/13/2025 | 8/22/2025 3:59:50 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 | 8/22/2025 3:59:50 PM EST | |||
| 1.00 | 0.00 | 0.75 | 0.38 | 0.06 | 0.00 | 0.00% | 0.38 | 0 | 12 | 8.32 | 0.00 | 0.00 | 0.00 | 7/9/2025 | 8/22/2025 3:59:50 PM EST |
| 1.50 | 0.00 | 0.75 | 0.38 | 0.37 | 0.00 | 0.00% | 0.25 | 0 | 16 | 5.76 | 0.00 | 0.00 | 0.00 | 4/21/2025 | 8/22/2025 3:59:50 PM EST |
| 2.00 | 0.00 | 0.75 | 0.38 | 0.01 | 0.00 | 0.00% | 0.19 | 0 | 130 | 4.56 | 0.00 | 0.00 | 0.00 | 8/13/2025 | 8/22/2025 3:59:50 PM EST |
| 3.00 | 0.00 | 0.25 | 0.13 | 0.05 | 0.00 | 0.00% | 0.04 | 0 | 231 | 2.06 | 0.00 | 0.00 | 0.00 | 8/5/2025 | 8/22/2025 3:59:50 PM EST |
| 4.00 | 0.00 | 0.15 | 0.08 | 0.10 | 0.00 | 0.00% | 0.02 | 0 | 187 | 1.26 | -0.04 | 0.03 | 0.00 | 8/19/2025 | 8/22/2025 3:59:50 PM EST |
| 5.00 | 0.15 | 0.25 | 0.20 | 0.22 | -0.06 | -21.43% | 0.04 | 1 | 225 | 0.95 | -0.12 | 0.08 | 0.00 | 8/22/2025 | 8/22/2025 3:59:50 PM EST |
| 6.00 | 0.40 | 0.55 | 0.48 | 0.49 | -0.11 | -18.34% | 0.08 | 3 | 2,084 | 0.92 | -0.26 | 0.12 | -0.01 | 8/22/2025 | 8/22/2025 3:59:50 PM EST |
| 7.00 | 0.85 | 1.00 | 0.93 | 0.95 | -0.20 | -17.40% | 0.13 | 3 | 166 | 0.91 | -0.41 | 0.15 | -0.01 | 8/22/2025 | 8/22/2025 3:59:50 PM EST |
| 8.00 | 1.50 | 1.65 | 1.58 | 1.57 | -0.29 | -15.60% | 0.20 | 2 | 336 | 0.94 | -0.55 | 0.15 | -0.01 | 8/22/2025 | 8/22/2025 3:59:50 PM EST |
| 9.00 | 2.25 | 2.40 | 2.33 | 2.50 | -0.42 | -14.39% | 0.26 | 5 | 222 | 0.95 | -0.67 | 0.13 | -0.01 | 8/22/2025 | 8/22/2025 3:59:50 PM EST |
| 10.00 | 3.10 | 3.20 | 3.15 | 2.93 | 0.00 | 0.00% | 0.32 | 0 | 42 | 0.95 | -0.76 | 0.11 | -0.01 | 8/12/2025 | 8/22/2025 3:59:50 PM EST |
| 11.00 | 3.90 | 4.10 | 4.00 | 3.80 | 0.00 | 0.00% | 0.36 | 0 | 5 | 0.97 | -0.82 | 0.09 | -0.01 | 7/18/2025 | 8/22/2025 3:59:50 PM EST |
| 12.00 | 4.90 | 5.40 | 5.15 | 4.70 | 0.00 | 0.00% | 0.43 | 0 | 0 | 1.18 | -0.87 | 0.08 | -0.01 | 7/22/2025 | 8/22/2025 3:59:50 PM EST |
| 13.00 | 5.80 | 6.50 | 6.15 | % | 0.47 | 0 | 0 | 0.98 | -0.91 | 0.06 | 0.00 | 8/22/2025 3:59:50 PM EST | |||
| 14.00 | 6.80 | 7.60 | 7.20 | % | 0.51 | 0 | 0 | 1.07 | -0.94 | 0.05 | 0.00 | 8/22/2025 3:59:50 PM EST | |||
| 15.00 | 7.70 | 8.70 | 8.20 | % | 0.55 | 0 | 0 | 2.20 | -0.96 | 0.03 | 0.00 | 8/22/2025 3:59:50 PM EST |