Options Chain for AMPRIUS TECHNOLOGIES INC COMMON STOCK (AMPX) - $12.74 as of 10/3/2025 8:53:26 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 10.10 | 13.10 | 11.60 | 10.50 | 0.00 | 0.00% | 11.60 | 0 | 1 | 0.00 | 1.00 | 0.00 | 0.00 | 9/18/2025 | 10/3/2025 3:59:57 PM EST |
| 2.00 | 10.50 | 11.00 | 10.75 | 9.70 | 0.00 | 0.00% | 5.38 | 0 | 0 | 3.79 | 1.00 | 0.00 | 0.00 | 9/19/2025 | 10/3/2025 3:59:57 PM EST |
| 3.00 | 9.50 | 10.00 | 9.75 | 8.63 | 0.00 | 0.00% | 3.25 | 0 | 2 | 2.93 | 1.00 | 0.00 | 0.00 | 9/26/2025 | 10/3/2025 3:59:57 PM EST |
| 4.00 | 8.60 | 9.00 | 8.80 | 7.20 | 0.00 | 0.00% | 2.20 | 0 | 10 | 2.37 | 1.00 | 0.00 | 0.00 | 9/24/2025 | 10/3/2025 3:59:57 PM EST |
| 5.00 | 7.50 | 8.00 | 7.75 | 7.60 | 0.00 | 0.00% | 1.55 | 0 | 51 | 1.95 | 1.00 | 0.00 | 0.00 | 10/2/2025 | 10/3/2025 3:59:57 PM EST |
| 6.00 | 6.60 | 7.00 | 6.80 | 5.10 | 0.00 | 0.00% | 1.13 | 0 | 8 | 1.61 | 0.98 | 0.01 | 0.00 | 10/1/2025 | 10/3/2025 3:59:57 PM EST |
| 7.00 | 5.70 | 6.00 | 5.85 | 3.50 | 0.00 | 0.00% | 0.84 | 0 | 4 | 1.33 | 0.96 | 0.02 | 0.00 | 9/30/2025 | 10/3/2025 3:59:57 PM EST |
| 8.00 | 4.90 | 5.10 | 5.00 | 4.92 | -0.16 | -3.15% | 0.62 | 2 | 79 | 1.13 | 0.92 | 0.03 | -0.01 | 10/3/2025 | 10/3/2025 3:59:57 PM EST |
| 9.00 | 4.00 | 4.30 | 4.15 | 4.05 | +0.10 | +2.54% | 0.46 | 1 | 4,167 | 1.05 | 0.86 | 0.04 | -0.01 | 10/3/2025 | 10/3/2025 3:59:57 PM EST |
| 10.00 | 3.00 | 3.60 | 3.30 | 3.60 | +0.21 | +6.20% | 0.33 | 78 | 269 | 0.93 | 0.79 | 0.06 | -0.01 | 10/3/2025 | 10/3/2025 3:59:57 PM EST |
| 11.00 | 2.85 | 2.95 | 2.90 | 2.85 | 0.00 | 0.00% | 0.26 | 35 | 429 | 1.11 | 0.71 | 0.07 | -0.02 | 10/3/2025 | 10/3/2025 3:59:57 PM EST |
| 12.00 | 1.35 | 2.45 | 1.90 | 2.40 | +0.10 | +4.35% | 0.16 | 563 | 921 | 1.12 | 0.64 | 0.07 | -0.02 | 10/3/2025 | 10/3/2025 3:59:57 PM EST |
| 13.00 | 1.90 | 2.05 | 1.98 | 1.94 | +0.09 | +4.87% | 0.15 | 80 | 1,025 | 1.13 | 0.56 | 0.08 | -0.02 | 10/3/2025 | 10/3/2025 3:59:57 PM EST |
| 14.00 | 1.55 | 1.70 | 1.63 | 1.61 | -0.04 | -2.43% | 0.12 | 30 | 107 | 1.13 | 0.49 | 0.08 | -0.02 | 10/3/2025 | 10/3/2025 3:59:57 PM EST |
| 15.00 | 1.30 | 2.00 | 1.65 | 1.35 | +0.05 | +3.85% | 0.11 | 105 | 1,383 | 1.15 | 0.43 | 0.07 | -0.02 | 10/3/2025 | 10/3/2025 3:59:57 PM EST |
| 16.00 | 1.10 | 1.20 | 1.15 | 1.15 | 0.00 | 0.00% | 0.07 | 24 | 295 | 1.18 | 0.37 | 0.07 | -0.02 | 10/3/2025 | 10/3/2025 3:59:57 PM EST |
| 17.00 | 0.90 | 1.00 | 0.95 | 0.95 | +0.10 | +11.77% | 0.06 | 72 | 30 | 1.18 | 0.33 | 0.07 | -0.02 | 10/3/2025 | 10/3/2025 3:59:57 PM EST |
| 18.00 | 0.75 | 0.90 | 0.83 | 0.85 | +0.05 | +6.25% | 0.05 | 2 | 76 | 1.21 | 0.28 | 0.06 | -0.02 | 10/3/2025 | 10/3/2025 3:59:57 PM EST |
| 19.00 | 0.60 | 0.75 | 0.68 | 0.63 | -0.04 | -5.97% | 0.04 | 162 | 559 | 1.20 | 0.25 | 0.06 | -0.02 | 10/3/2025 | 10/3/2025 3:59:57 PM EST |
| 20.00 | 0.50 | 0.65 | 0.58 | 0.61 | +0.06 | +10.91% | 0.03 | 19 | 114 | 1.22 | 0.22 | 0.05 | -0.02 | 10/3/2025 | 10/3/2025 3:59:57 PM EST |
| 21.00 | 0.45 | 0.60 | 0.53 | 0.55 | 0.00 | 0.00% | 0.03 | 127 | 2,171 | 1.26 | 0.19 | 0.05 | -0.02 | 10/3/2025 | 10/3/2025 3:59:57 PM EST |
| 22.00 | 0.35 | 0.50 | 0.43 | 0.55 | 0.00 | 0.00% | 0.02 | 0 | 20 | 1.24 | 0.17 | 0.04 | -0.02 | 10/2/2025 | 10/3/2025 3:59:57 PM EST |
| 23.00 | 0.30 | 0.45 | 0.38 | 0.33 | -0.07 | -17.50% | 0.02 | 1 | 16 | 1.26 | 0.15 | 0.04 | -0.01 | 10/3/2025 | 10/3/2025 3:59:57 PM EST |
| 24.00 | 0.25 | 0.40 | 0.33 | 0.40 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.27 | 0.13 | 0.04 | -0.01 | 10/2/2025 | 10/3/2025 3:59:57 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 | 9.47 | 0.00 | 0.00 | 0.00 | 10/3/2025 3:59:57 PM EST | |||
| 2.00 | 0.00 | 0.75 | 0.38 | % | 0.19 | 0 | 0 | 5.60 | 0.00 | 0.00 | 0.00 | 10/3/2025 3:59:57 PM EST | |||
| 3.00 | 0.00 | 0.75 | 0.38 | % | 0.13 | 0 | 0 | 4.23 | 0.00 | 0.00 | 0.00 | 10/3/2025 3:59:57 PM EST | |||
| 4.00 | 0.00 | 0.75 | 0.38 | % | 0.10 | 0 | 0 | 3.41 | 0.00 | 0.00 | 0.00 | 10/3/2025 3:59:57 PM EST | |||
| 5.00 | 0.00 | 0.75 | 0.38 | % | 0.08 | 0 | 0 | 2.82 | 0.00 | 0.00 | 0.00 | 10/3/2025 3:59:57 PM EST | |||
| 6.00 | 0.00 | 0.15 | 0.08 | 0.11 | 0.00 | 0.00% | 0.01 | 0 | 20 | 1.31 | -0.02 | 0.01 | 0.00 | 9/30/2025 | 10/3/2025 3:59:57 PM EST |
| 7.00 | 0.00 | 0.15 | 0.08 | 0.22 | 0.00 | 0.00% | 0.01 | 0 | 75 | 1.18 | -0.04 | 0.02 | 0.00 | 10/1/2025 | 10/3/2025 3:59:57 PM EST |
| 8.00 | 0.15 | 0.25 | 0.20 | 0.25 | 0.00 | 0.00% | 0.03 | 10 | 3,128 | 1.03 | -0.08 | 0.03 | -0.01 | 10/3/2025 | 10/3/2025 3:59:57 PM EST |
| 9.00 | 0.35 | 0.45 | 0.40 | 0.50 | +0.05 | +11.12% | 0.04 | 2 | 485 | 1.04 | -0.14 | 0.04 | -0.01 | 10/3/2025 | 10/3/2025 3:59:57 PM EST |
| 10.00 | 0.65 | 0.75 | 0.70 | 0.67 | -0.14 | -17.29% | 0.07 | 20 | 235 | 1.06 | -0.21 | 0.06 | -0.01 | 10/3/2025 | 10/3/2025 3:59:57 PM EST |
| 11.00 | 1.05 | 1.20 | 1.13 | 1.10 | -0.05 | -4.35% | 0.10 | 5 | 498 | 1.07 | -0.29 | 0.07 | -0.02 | 10/3/2025 | 10/3/2025 3:59:57 PM EST |
| 12.00 | 1.55 | 1.65 | 1.60 | 1.61 | -0.10 | -5.85% | 0.13 | 23 | 225 | 1.09 | -0.36 | 0.07 | -0.02 | 10/3/2025 | 10/3/2025 3:59:57 PM EST |
| 13.00 | 2.15 | 2.25 | 2.20 | 2.25 | -0.05 | -2.18% | 0.17 | 47 | 52 | 1.11 | -0.44 | 0.08 | -0.02 | 10/3/2025 | 10/3/2025 3:59:57 PM EST |
| 14.00 | 2.80 | 2.90 | 2.85 | 2.98 | +0.02 | +0.68% | 0.20 | 79 | 80 | 1.12 | -0.51 | 0.08 | -0.02 | 10/3/2025 | 10/3/2025 3:59:57 PM EST |
| 15.00 | 3.50 | 3.70 | 3.60 | 3.68 | +0.02 | +0.55% | 0.24 | 50 | 88 | 1.15 | -0.57 | 0.07 | -0.02 | 10/3/2025 | 10/3/2025 3:59:57 PM EST |
| 16.00 | 4.20 | 4.40 | 4.30 | 4.40 | 0.00 | 0.00% | 0.27 | 0 | 5 | 1.13 | -0.63 | 0.07 | -0.02 | 10/2/2025 | 10/3/2025 3:59:57 PM EST |
| 17.00 | 5.10 | 5.30 | 5.20 | % | 0.31 | 0 | 0 | 1.19 | -0.67 | 0.07 | -0.02 | 10/3/2025 3:59:57 PM EST | |||
| 18.00 | 5.90 | 6.20 | 6.05 | % | 0.34 | 0 | 0 | 1.20 | -0.72 | 0.06 | -0.02 | 10/3/2025 3:59:57 PM EST | |||
| 19.00 | 6.70 | 7.50 | 7.10 | 8.30 | 0.00 | 0.00% | 0.37 | 0 | 4 | 1.32 | -0.75 | 0.06 | -0.02 | 9/25/2025 | 10/3/2025 3:59:57 PM EST |
| 20.00 | 7.60 | 8.10 | 7.85 | % | 0.39 | 0 | 0 | 1.24 | -0.78 | 0.05 | -0.02 | 10/3/2025 3:59:57 PM EST | |||
| 21.00 | 8.50 | 9.10 | 8.80 | % | 0.42 | 0 | 0 | 1.27 | -0.81 | 0.05 | -0.02 | 10/3/2025 3:59:57 PM EST | |||
| 22.00 | 9.50 | 10.10 | 9.80 | % | 0.45 | 0 | 0 | 1.35 | -0.83 | 0.04 | -0.02 | 10/3/2025 3:59:57 PM EST | |||
| 23.00 | 10.30 | 11.00 | 10.65 | % | 0.46 | 0 | 0 | 1.25 | -0.85 | 0.04 | -0.01 | 10/3/2025 3:59:57 PM EST | |||
| 24.00 | 11.30 | 12.00 | 11.65 | % | 0.49 | 0 | 0 | 1.30 | -0.87 | 0.04 | -0.01 | 10/3/2025 3:59:57 PM EST |