Options Chain for AMPRIUS TECHNOLOGIES INC COMMON STOCK (AMPX) - $2.71 as of 5/27/2025 3:53:21 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 0.50 | 2.20 | 2.35 | 1.45 | 0.00 | 0.00% | 0 | 2 | 3.69 | 1.00 | 0.00 | 0.00 | 4/21/2025 | 5/27/2025 1:58:59 PM EST |
| 1.00 | 1.70 | 1.85 | 1.67 | 0.00 | 0.00% | 0 | 27 | 2.69 | 1.00 | 0.00 | 0.00 | 5/16/2025 | 5/27/2025 1:58:59 PM EST |
| 1.50 | 1.25 | 1.35 | 1.09 | 0.00 | 0.00% | 0 | 105 | 1.48 | 0.98 | 0.09 | 0.00 | 5/20/2025 | 5/27/2025 1:58:59 PM EST |
| 2.00 | 0.75 | 0.95 | 0.94 | +0.37 | +64.92% | 4 | 305 | 1.06 | 0.87 | 0.21 | 0.00 | 5/27/2025 | 5/27/2025 1:58:59 PM EST |
| 3.00 | 0.30 | 0.40 | 0.32 | -0.03 | -8.58% | 1,050 | 1,622 | 0.97 | 0.51 | 0.38 | 0.00 | 5/27/2025 | 5/27/2025 1:58:59 PM EST |
| 4.00 | 0.05 | 0.15 | 0.10 | -0.05 | -33.34% | 62 | 1,410 | 0.91 | 0.22 | 0.28 | 0.00 | 5/27/2025 | 5/27/2025 1:58:59 PM EST |
| 5.00 | 0.00 | 0.10 | 0.10 | 0.00 | 0.00% | 0 | 726 | 1.27 | 0.08 | 0.15 | 0.00 | 5/21/2025 | 5/27/2025 1:58:59 PM EST |
| 6.00 | 0.00 | 0.20 | 0.03 | -0.02 | -40.00% | 3 | 247 | 1.86 | 0.03 | 0.06 | 0.00 | 5/27/2025 | 5/27/2025 1:58:59 PM EST |
| 7.00 | 0.00 | 0.10 | 0.05 | 0.00 | 0.00% | 0 | 3,013 | 1.71 | 0.01 | 0.03 | 0.00 | 4/29/2025 | 5/27/2025 1:58:59 PM EST |
| 8.00 | 0.00 | 0.55 | 0.15 | 0.00 | 0.00% | 0 | 23 | 3.20 | 0.00 | 0.01 | 0.00 | 5/19/2025 | 5/27/2025 1:58:59 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 | 0.50 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 5/27/2025 1:58:59 PM EST | |||
| 1.00 | 0.00 | 0.50 | 0.10 | 0.00 | 0.00% | 0 | 5 | 5.29 | 0.00 | 0.00 | 0.00 | 3/6/2025 | 5/27/2025 1:58:59 PM EST |
| 1.50 | 0.00 | 0.50 | % | 0 | 0 | 3.51 | -0.02 | 0.09 | 0.00 | 5/27/2025 1:58:59 PM EST | |||
| 2.00 | 0.05 | 0.20 | 0.10 | 0.00 | 0.00% | 12 | 830 | 1.05 | -0.13 | 0.21 | 0.00 | 5/27/2025 | 5/27/2025 1:58:59 PM EST |
| 3.00 | 0.50 | 0.65 | 0.50 | -0.26 | -34.22% | 5 | 285 | 1.02 | -0.49 | 0.38 | 0.00 | 5/27/2025 | 5/27/2025 1:58:59 PM EST |
| 4.00 | 1.20 | 1.40 | 1.51 | 0.00 | 0.00% | 0 | 6 | 0.96 | -0.78 | 0.28 | 0.00 | 5/16/2025 | 5/27/2025 1:58:59 PM EST |
| 5.00 | 2.00 | 2.80 | 2.50 | 0.00 | 0.00% | 0 | 13 | 1.54 | -0.92 | 0.15 | 0.00 | 2/24/2025 | 5/27/2025 1:58:59 PM EST |
| 6.00 | 2.80 | 3.70 | % | 0 | 0 | 2.75 | -0.97 | 0.06 | 0.00 | 5/27/2025 1:58:59 PM EST | |||
| 7.00 | 3.80 | 4.70 | % | 0 | 0 | 2.74 | -0.99 | 0.03 | 0.00 | 5/27/2025 1:58:59 PM EST | |||
| 8.00 | 5.10 | 5.60 | % | 0 | 0 | 2.94 | -1.00 | 0.01 | 0.00 | 5/27/2025 1:58:59 PM EST |