Options Chain for AMPRIUS TECHNOLOGIES INC COMMON STOCK (AMPX) - $6.50 as of 7/10/2025 8:47:37 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 | 5.90 | 6.90 | 6.40 | 1.45 | 0.00 | 0.00% | 12.80 | 0 | 2 | 0.00 | 1.00 | 0.00 | 0.00 | 4/21/2025 | 7/10/2025 4:00:01 PM EST |
| 1.00 | 5.40 | 5.60 | 5.50 | 4.00 | 0.00 | 0.00% | 5.50 | 0 | 26 | 0.00 | 1.00 | 0.00 | 0.00 | 7/8/2025 | 7/10/2025 4:00:01 PM EST |
| 1.50 | 4.90 | 5.10 | 5.00 | 4.53 | 0.00 | 0.00% | 3.33 | 0 | 62 | 0.00 | 1.00 | 0.00 | 0.00 | 7/9/2025 | 7/10/2025 4:00:01 PM EST |
| 2.00 | 4.40 | 4.60 | 4.50 | 4.66 | +1.16 | +33.15% | 2.25 | 26 | 330 | 4.83 | 1.00 | 0.00 | 0.00 | 7/10/2025 | 7/10/2025 4:00:01 PM EST |
| 3.00 | 3.40 | 3.60 | 3.50 | 3.70 | +0.70 | +23.34% | 1.17 | 15 | 1,476 | 3.22 | 1.00 | 0.00 | 0.00 | 7/10/2025 | 7/10/2025 4:00:01 PM EST |
| 4.00 | 2.25 | 2.55 | 2.40 | 2.55 | +0.55 | +27.50% | 0.60 | 398 | 2,526 | 2.11 | 0.98 | 0.02 | -0.01 | 7/10/2025 | 7/10/2025 4:00:01 PM EST |
| 5.00 | 1.50 | 1.60 | 1.55 | 1.57 | +0.44 | +38.94% | 0.31 | 1,487 | 4,745 | 1.86 | 0.90 | 0.11 | -0.02 | 7/10/2025 | 7/10/2025 4:00:01 PM EST |
| 6.00 | 0.75 | 0.90 | 0.83 | 0.85 | +0.30 | +54.55% | 0.14 | 2,275 | 4,493 | 1.47 | 0.69 | 0.25 | -0.03 | 7/10/2025 | 7/10/2025 4:00:01 PM EST |
| 7.00 | 0.35 | 0.45 | 0.40 | 0.40 | +0.13 | +48.15% | 0.06 | 7,315 | 4,809 | 1.58 | 0.43 | 0.26 | -0.04 | 7/10/2025 | 7/10/2025 4:00:01 PM EST |
| 8.00 | 0.15 | 0.25 | 0.20 | 0.23 | +0.13 | +130.00% | 0.03 | 1,087 | 520 | 1.73 | 0.24 | 0.20 | -0.03 | 7/10/2025 | 7/10/2025 4:00:01 PM EST |
| 9.00 | 0.10 | 0.15 | 0.13 | 0.12 | +0.08 | +200.00% | 0.01 | 400 | 210 | 1.85 | 0.13 | 0.13 | -0.02 | 7/10/2025 | 7/10/2025 4:00:01 PM EST |
| 10.00 | 0.00 | 0.15 | 0.08 | 0.15 | -0.10 | -40.00% | 0.01 | 42 | 2 | 2.33 | 0.06 | 0.08 | -0.01 | 7/10/2025 | 7/10/2025 4:00:01 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 | 0.70 | 0.35 | % | 0.70 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 7/10/2025 4:00:01 PM EST | |||
| 1.00 | 0.00 | 0.05 | 0.03 | 0.10 | 0.00 | 0.00% | 0.03 | 0 | 5 | 0.00 | 0.00 | 0.00 | 0.00 | 3/6/2025 | 7/10/2025 4:00:01 PM EST |
| 1.50 | 0.00 | 0.25 | 0.13 | % | 0.09 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 7/10/2025 4:00:01 PM EST | |||
| 2.00 | 0.00 | 0.70 | 0.35 | 0.04 | 0.00 | 0.00% | 0.17 | 0 | 767 | 0.00 | 0.00 | 0.00 | 0.00 | 6/13/2025 | 7/10/2025 4:00:01 PM EST |
| 3.00 | 0.00 | 0.05 | 0.03 | 0.02 | -0.01 | -33.34% | 0.01 | 2 | 546 | 3.33 | 0.00 | 0.00 | 0.00 | 7/10/2025 | 7/10/2025 4:00:01 PM EST |
| 4.00 | 0.00 | 0.05 | 0.03 | 0.03 | -0.01 | -25.00% | 0.01 | 17 | 460 | 2.25 | -0.02 | 0.02 | -0.01 | 7/10/2025 | 7/10/2025 4:00:01 PM EST |
| 5.00 | 0.05 | 0.10 | 0.08 | 0.07 | -0.08 | -53.34% | 0.02 | 903 | 805 | 1.52 | -0.10 | 0.11 | -0.02 | 7/10/2025 | 7/10/2025 4:00:01 PM EST |
| 6.00 | 0.25 | 0.35 | 0.30 | 0.30 | -0.25 | -45.46% | 0.05 | 1,156 | 122 | 1.42 | -0.31 | 0.25 | -0.03 | 7/10/2025 | 7/10/2025 4:00:01 PM EST |
| 7.00 | 0.80 | 0.95 | 0.88 | 0.90 | -0.38 | -29.69% | 0.13 | 679 | 51 | 1.48 | -0.57 | 0.26 | -0.04 | 7/10/2025 | 7/10/2025 4:00:01 PM EST |
| 8.00 | 1.60 | 1.75 | 1.68 | 1.70 | -0.95 | -35.85% | 0.21 | 3 | 1 | 1.68 | -0.76 | 0.20 | -0.03 | 7/10/2025 | 7/10/2025 4:00:01 PM EST |
| 9.00 | 2.35 | 2.90 | 2.63 | % | 0.29 | 0 | 0 | 3.02 | -0.87 | 0.13 | -0.02 | 7/10/2025 4:00:01 PM EST | |||
| 10.00 | 2.80 | 3.80 | 3.30 | 3.20 | -1.00 | -23.81% | 0.33 | 3 | 2 | 3.19 | -0.94 | 0.08 | -0.01 | 7/10/2025 | 7/10/2025 4:00:01 PM EST |