Options Chain for AMPRIUS TECHNOLOGIES INC COMMON STOCK (AMPX) - $3.00 as of 2/21/2025 7:43:42 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 0.50 | 2.30 | 2.70 | 2.74 | 0.00 | 0.00% | 0 | 6 | 0.02 | 1.00 | 0.00 | 0.00 | 1/29/2025 | 2/21/2025 3:59:56 PM EST |
| 1.00 | 1.85 | 2.20 | 2.41 | 0.00 | 0.00% | 0 | 89 | 1.90 | 1.00 | 0.00 | 0.00 | 2/18/2025 | 2/21/2025 3:59:56 PM EST |
| 1.50 | 1.35 | 1.75 | 2.10 | 0.00 | 0.00% | 0 | 48 | 0.02 | 0.99 | 0.03 | 0.00 | 2/18/2025 | 2/21/2025 3:59:56 PM EST |
| 2.00 | 1.05 | 1.50 | 1.15 | -0.25 | -17.86% | 64 | 1,724 | 0.00 | 0.94 | 0.09 | -0.01 | 2/21/2025 | 2/21/2025 3:59:56 PM EST |
| 3.00 | 0.55 | 0.70 | 0.60 | -0.24 | -28.58% | 17 | 1,685 | 0.92 | 0.71 | 0.27 | -0.01 | 2/21/2025 | 2/21/2025 3:59:56 PM EST |
| 4.00 | 0.20 | 0.45 | 0.30 | -0.15 | -33.34% | 426 | 983 | 1.17 | 0.43 | 0.32 | -0.01 | 2/21/2025 | 2/21/2025 3:59:56 PM EST |
| 5.00 | 0.05 | 0.30 | 0.17 | -0.08 | -32.00% | 112 | 1,022 | 1.10 | 0.23 | 0.26 | -0.01 | 2/21/2025 | 2/21/2025 3:59:56 PM EST |
| 6.00 | 0.05 | 0.25 | 0.10 | -0.10 | -50.00% | 16 | 180 | 1.30 | 0.12 | 0.17 | 0.00 | 2/21/2025 | 2/21/2025 3:59:56 PM EST |
| 7.00 | 0.05 | 0.25 | 0.29 | +0.09 | +45.00% | 10 | 132 | 1.34 | 0.06 | 0.10 | 0.00 | 2/21/2025 | 2/21/2025 3:59:56 PM EST |
| 8.00 | 0.00 | 0.15 | 0.10 | 0.00 | 0.00% | 0 | 94 | 1.71 | 0.03 | 0.06 | 0.00 | 2/10/2025 | 2/21/2025 3:59:56 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 0.50 | 0.00 | 0.65 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:56 PM EST | |||
| 1.00 | 0.00 | 0.15 | 0.15 | 0.00 | 0.00% | 0 | 54 | 3.19 | 0.00 | 0.00 | 0.00 | 2/14/2025 | 2/21/2025 3:59:56 PM EST |
| 1.50 | 0.00 | 0.65 | 0.25 | 0.00 | 0.00% | 0 | 7 | 4.71 | -0.01 | 0.03 | 0.00 | 12/26/2024 | 2/21/2025 3:59:56 PM EST |
| 2.00 | 0.00 | 0.25 | 0.20 | 0.00 | 0.00% | 0 | 289 | 2.00 | -0.06 | 0.09 | -0.01 | 1/24/2025 | 2/21/2025 3:59:56 PM EST |
| 3.00 | 0.45 | 0.60 | 0.55 | +0.10 | +22.23% | 3 | 922 | 1.53 | -0.29 | 0.27 | -0.01 | 2/21/2025 | 2/21/2025 3:59:56 PM EST |
| 4.00 | 0.90 | 1.55 | 0.95 | 0.00 | 0.00% | 0 | 2 | 2.35 | -0.57 | 0.32 | -0.01 | 2/10/2025 | 2/21/2025 3:59:56 PM EST |
| 5.00 | 1.60 | 2.45 | 2.30 | 0.00 | 0.00% | 0 | 2 | 2.20 | -0.77 | 0.26 | -0.01 | 1/3/2025 | 2/21/2025 3:59:56 PM EST |
| 6.00 | 2.80 | 3.70 | 2.80 | 0.00 | 0.00% | 0 | 0 | 3.78 | -0.88 | 0.17 | 0.00 | 1/6/2025 | 2/21/2025 3:59:56 PM EST |
| 7.00 | 3.50 | 4.50 | % | 0 | 0 | 3.67 | -0.94 | 0.10 | 0.00 | 2/21/2025 3:59:56 PM EST | |||
| 8.00 | 4.60 | 5.60 | % | 0 | 0 | 3.97 | -0.97 | 0.06 | 0.00 | 2/21/2025 3:59:56 PM EST |