Options Chain for AMPLITECH GROUP INC COM NEW (AMPG) - $5.54 as of 8/7/2026 7:35:14 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 | 4.30 | 6.10 | 5.20 | 4.80 | 0.00 | 0.00% | 10.40 | 0 | 1 | 0.00 | 1.00 | 0.00 | 0.00 | 7/27/2026 | 8/7/2026 4:00:07 PM EST |
| 1.00 | 4.10 | 5.40 | 4.75 | 4.85 | % | 4.75 | 5 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 8/7/2026 | 8/7/2026 4:00:07 PM EST | |
| 1.50 | 3.30 | 5.10 | 4.20 | % | 2.80 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 8/7/2026 4:00:07 PM EST | |||
| 2.00 | 1.75 | 5.90 | 3.83 | % | 1.92 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 8/7/2026 4:00:07 PM EST | |||
| 2.50 | 1.25 | 5.00 | 3.13 | 2.55 | 0.00 | 0.00% | 1.25 | 0 | 1 | 0.00 | 1.00 | 0.00 | 0.00 | 7/30/2026 | 8/7/2026 4:00:07 PM EST |
| 3.00 | 0.75 | 4.90 | 2.83 | % | 0.94 | 0 | 0 | 0.00 | 1.00 | 0.01 | 0.00 | 8/7/2026 4:00:07 PM EST | |||
| 3.50 | 0.30 | 4.50 | 2.40 | % | 0.69 | 0 | 0 | 0.00 | 0.98 | 0.03 | -0.01 | 8/7/2026 4:00:07 PM EST | |||
| 4.00 | 0.70 | 4.00 | 2.35 | % | 0.59 | 0 | 0 | 0.00 | 0.96 | 0.07 | -0.01 | 8/7/2026 4:00:07 PM EST | |||
| 4.50 | 0.00 | 3.50 | 1.75 | % | 0.39 | 0 | 0 | 0.00 | 0.89 | 0.14 | -0.02 | 8/7/2026 4:00:07 PM EST | |||
| 5.00 | 0.00 | 1.70 | 0.85 | 0.88 | +0.13 | +17.34% | 0.17 | 10 | 322 | 4.31 | 0.79 | 0.23 | -0.03 | 8/7/2026 | 8/7/2026 4:00:07 PM EST |
| 5.50 | 0.15 | 1.95 | 1.05 | 0.68 | +0.18 | +36.00% | 0.19 | 50 | 141 | 5.93 | 0.65 | 0.29 | -0.04 | 8/7/2026 | 8/7/2026 4:00:07 PM EST |
| 6.00 | 0.40 | 0.50 | 0.45 | 0.43 | +0.18 | +72.00% | 0.07 | 145 | 13 | 1.54 | 0.49 | 0.31 | -0.04 | 8/7/2026 | 8/7/2026 4:00:07 PM EST |
| 6.50 | 0.20 | 0.50 | 0.35 | 0.26 | +0.06 | +30.00% | 0.05 | 88 | 26 | 1.51 | 0.36 | 0.28 | -0.04 | 8/7/2026 | 8/7/2026 4:00:07 PM EST |
| 7.00 | 0.00 | 0.95 | 0.48 | 0.20 | 0.00 | 0.00% | 0.07 | 0 | 51 | 4.25 | 0.24 | 0.24 | -0.03 | 7/27/2026 | 8/7/2026 4:00:07 PM EST |
| 7.50 | 0.00 | 1.15 | 0.58 | 0.25 | 0.00 | 0.00% | 0.08 | 0 | 7 | 5.26 | 0.16 | 0.18 | -0.02 | 7/30/2026 | 8/7/2026 4:00:07 PM EST |
| 8.00 | 0.00 | 2.25 | 1.13 | 0.10 | 0.00 | 0.00% | 0.14 | 0 | 1 | 9.13 | 0.10 | 0.13 | -0.02 | 8/4/2026 | 8/7/2026 4:00:07 PM EST |
| 8.50 | 0.00 | 0.60 | 0.30 | 0.20 | 0.00 | 0.00% | 0.04 | 0 | 11 | 4.16 | 0.06 | 0.09 | -0.01 | 7/30/2026 | 8/7/2026 4:00:07 PM EST |
| 9.00 | 0.00 | 0.70 | 0.35 | % | 0.04 | 0 | 0 | 4.77 | 0.03 | 0.05 | -0.01 | 8/7/2026 4:00:07 PM EST | |||
| 9.50 | 0.00 | 0.70 | 0.35 | % | 0.04 | 0 | 0 | 5.02 | 0.02 | 0.04 | 0.00 | 8/7/2026 4:00:07 PM EST | |||
| 10.00 | 0.00 | 1.15 | 0.58 | % | 0.06 | 0 | 0 | 6.71 | 0.01 | 0.02 | 0.00 | 8/7/2026 4:00:07 PM EST | |||
| 10.50 | 0.00 | 2.20 | 1.10 | % | 0.10 | 0 | 0 | 0.00 | 0.01 | 0.02 | 0.00 | 8/7/2026 4:00:07 PM EST | |||
| 11.00 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 5.84 | 0.00 | 0.01 | 0.00 | 8/7/2026 4:00:07 PM EST | |||
| 11.50 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 3.25 | 0.00 | 0.01 | 0.00 | 8/7/2026 4:00:07 PM EST | |||
| 12.00 | 0.00 | 2.20 | 1.10 | % | 0.09 | 0 | 0 | 0.00 | 0.00 | 0.01 | 0.00 | 8/7/2026 4:00:07 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 | 0.05 | 0.03 | 0.19 | 0.00 | 0.00% | 0.06 | 0 | 2 | 0.00 | 0.00 | 0.00 | 0.00 | 7/27/2026 | 8/7/2026 4:00:07 PM EST |
| 1.00 | 0.00 | 0.05 | 0.03 | % | 0.03 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 8/7/2026 4:00:07 PM EST | |||
| 1.50 | 0.00 | 0.05 | 0.03 | % | 0.02 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 8/7/2026 4:00:07 PM EST | |||
| 2.00 | 0.00 | 0.95 | 0.48 | % | 0.24 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 8/7/2026 4:00:07 PM EST | |||
| 2.50 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 6 | 3.88 | 0.00 | 0.00 | 0.00 | 7/30/2026 | 8/7/2026 4:00:07 PM EST |
| 3.00 | 0.00 | 1.40 | 0.70 | % | 0.23 | 0 | 0 | 0.00 | 0.00 | 0.01 | 0.00 | 8/7/2026 4:00:07 PM EST | |||
| 3.50 | 0.00 | 2.15 | 1.08 | % | 0.31 | 0 | 0 | 0.00 | -0.02 | 0.03 | -0.01 | 8/7/2026 4:00:07 PM EST | |||
| 4.00 | 0.00 | 1.15 | 0.58 | 0.30 | 0.00 | 0.00% | 0.14 | 0 | 4 | 7.47 | -0.04 | 0.07 | -0.01 | 8/3/2026 | 8/7/2026 4:00:07 PM EST |
| 4.50 | 0.00 | 0.80 | 0.40 | 0.06 | -0.14 | -70.00% | 0.09 | 1 | 15 | 4.86 | -0.11 | 0.14 | -0.02 | 8/7/2026 | 8/7/2026 4:00:07 PM EST |
| 5.00 | 0.00 | 0.55 | 0.28 | 0.20 | -0.45 | -69.24% | 0.06 | 22 | 1 | 3.01 | -0.21 | 0.23 | -0.03 | 8/7/2026 | 8/7/2026 4:00:07 PM EST |
| 5.50 | 0.00 | 1.05 | 0.53 | 0.80 | 0.00 | 0.00% | 0.10 | 0 | 40 | 3.87 | -0.35 | 0.29 | -0.04 | 8/4/2026 | 8/7/2026 4:00:07 PM EST |
| 6.00 | 0.00 | 1.30 | 0.65 | 0.68 | 0.00 | 0.00% | 0.11 | 0 | 46 | 3.70 | -0.51 | 0.31 | -0.04 | 7/22/2026 | 8/7/2026 4:00:07 PM EST |
| 6.50 | 0.00 | 3.20 | 1.60 | 1.05 | 0.00 | 0.00% | 0.25 | 0 | 8 | 8.89 | -0.64 | 0.28 | -0.04 | 7/14/2026 | 8/7/2026 4:00:07 PM EST |
| 7.00 | 0.05 | 3.30 | 1.68 | % | 0.24 | 0 | 0 | 7.91 | -0.76 | 0.24 | -0.03 | 8/7/2026 4:00:07 PM EST | |||
| 7.50 | 0.25 | 4.00 | 2.13 | % | 0.28 | 0 | 0 | 8.96 | -0.84 | 0.18 | -0.02 | 8/7/2026 4:00:07 PM EST | |||
| 8.00 | 1.00 | 2.55 | 1.78 | % | 0.22 | 0 | 0 | 2.98 | -0.90 | 0.13 | -0.02 | 8/7/2026 4:00:07 PM EST | |||
| 8.50 | 2.35 | 3.40 | 2.88 | % | 0.34 | 0 | 0 | 4.48 | -0.94 | 0.09 | -0.01 | 8/7/2026 4:00:07 PM EST | |||
| 9.00 | 1.55 | 5.50 | 3.53 | % | 0.39 | 0 | 0 | 9.86 | -0.97 | 0.05 | -0.01 | 8/7/2026 4:00:07 PM EST | |||
| 9.50 | 3.40 | 4.40 | 3.90 | % | 0.41 | 0 | 0 | 5.01 | -0.98 | 0.04 | 0.00 | 8/7/2026 4:00:07 PM EST | |||
| 10.00 | 3.90 | 4.90 | 4.40 | % | 0.44 | 0 | 0 | 5.24 | -0.99 | 0.02 | 0.00 | 8/7/2026 4:00:07 PM EST | |||
| 10.50 | 2.75 | 7.00 | 4.88 | % | 0.46 | 0 | 0 | 0.00 | -0.99 | 0.02 | 0.00 | 8/7/2026 4:00:07 PM EST | |||
| 11.00 | 4.90 | 5.90 | 5.40 | % | 0.49 | 0 | 0 | 5.66 | -1.00 | 0.01 | 0.00 | 8/7/2026 4:00:07 PM EST | |||
| 11.50 | 5.00 | 6.50 | 5.75 | % | 0.50 | 0 | 0 | 6.19 | -1.00 | 0.01 | 0.00 | 8/7/2026 4:00:07 PM EST | |||
| 12.00 | 4.50 | 8.40 | 6.45 | % | 0.54 | 0 | 0 | 0.00 | -1.00 | 0.01 | 0.00 | 8/7/2026 4:00:07 PM EST |