Options Chain for AMPRIUS TECHNOLOGIES INC COMMON STOCK (AMPX) - $5.53 as of 7/8/2025 8:23:25 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 | 4.40 | 4.70 | 4.55 | 4.16 | % | 4.55 | 20 | 0 | 4.81 | 1.00 | 0.00 | 0.00 | 7/8/2025 | 7/8/2025 4:00:01 PM EST | |
| 2.00 | 3.40 | 3.70 | 3.55 | 3.39 | +0.44 | +14.92% | 1.77 | 3 | 17 | 2.35 | 1.00 | 0.00 | 0.00 | 7/8/2025 | 7/8/2025 4:00:01 PM EST |
| 3.00 | 2.40 | 2.65 | 2.53 | 2.60 | +0.61 | +30.66% | 0.84 | 69 | 193 | 1.52 | 0.95 | 0.05 | 0.00 | 7/8/2025 | 7/8/2025 4:00:01 PM EST |
| 4.00 | 1.55 | 1.90 | 1.73 | 1.73 | +0.53 | +44.17% | 0.43 | 170 | 160 | 1.23 | 0.83 | 0.11 | -0.01 | 7/8/2025 | 7/8/2025 4:00:01 PM EST |
| 5.00 | 1.10 | 1.15 | 1.13 | 1.14 | +0.44 | +62.86% | 0.23 | 1,960 | 2,347 | 1.29 | 0.66 | 0.17 | -0.01 | 7/8/2025 | 7/8/2025 4:00:01 PM EST |
| 6.00 | 0.65 | 0.80 | 0.73 | 0.70 | +0.30 | +75.00% | 0.12 | 1,337 | 231 | 1.31 | 0.48 | 0.18 | -0.01 | 7/8/2025 | 7/8/2025 4:00:01 PM EST |
| 7.00 | 0.35 | 0.50 | 0.43 | 0.47 | +0.25 | +113.64% | 0.06 | 397 | 358 | 1.31 | 0.34 | 0.16 | -0.01 | 7/8/2025 | 7/8/2025 4:00:01 PM EST |
| 8.00 | 0.15 | 0.30 | 0.23 | 0.29 | +0.18 | +163.64% | 0.03 | 613 | 246 | 1.30 | 0.24 | 0.13 | -0.01 | 7/8/2025 | 7/8/2025 4:00:01 PM EST |
| 9.00 | 0.05 | 0.30 | 0.18 | 0.20 | % | 0.02 | 3 | 0 | 1.26 | 0.17 | 0.11 | -0.01 | 7/8/2025 | 7/8/2025 4:00:01 PM EST | |
| 10.00 | 0.00 | 0.45 | 0.23 | % | 0.02 | 0 | 0 | 2.02 | 0.09 | 0.08 | 0.00 | 7/8/2025 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 0.00 | 0.25 | 0.13 | % | 0.13 | 0 | 0 | 5.17 | 0.00 | 0.00 | 0.00 | 7/8/2025 4:00:01 PM EST | |||
| 2.00 | 0.00 | 0.55 | 0.28 | % | 0.14 | 0 | 0 | 4.32 | 0.00 | 0.00 | 0.00 | 7/8/2025 4:00:01 PM EST | |||
| 3.00 | 0.05 | 0.10 | 0.08 | 0.06 | -0.04 | -40.00% | 0.03 | 6 | 187 | 1.39 | -0.05 | 0.05 | 0.00 | 7/8/2025 | 7/8/2025 4:00:01 PM EST |
| 4.00 | 0.15 | 0.30 | 0.23 | 0.22 | -0.05 | -18.52% | 0.06 | 117 | 376 | 1.23 | -0.17 | 0.11 | -0.01 | 7/8/2025 | 7/8/2025 4:00:01 PM EST |
| 5.00 | 0.55 | 0.65 | 0.60 | 0.58 | -0.27 | -31.77% | 0.12 | 56 | 16 | 1.22 | -0.34 | 0.17 | -0.01 | 7/8/2025 | 7/8/2025 4:00:01 PM EST |
| 6.00 | 1.10 | 1.25 | 1.18 | 1.20 | % | 0.20 | 24 | 0 | 1.22 | -0.52 | 0.18 | -0.01 | 7/8/2025 | 7/8/2025 4:00:01 PM EST | |
| 7.00 | 1.40 | 2.40 | 1.90 | % | 0.27 | 0 | 0 | 2.02 | -0.66 | 0.16 | -0.01 | 7/8/2025 4:00:01 PM EST | |||
| 8.00 | 2.30 | 3.30 | 2.80 | % | 0.35 | 0 | 0 | 2.11 | -0.76 | 0.13 | -0.01 | 7/8/2025 4:00:01 PM EST | |||
| 9.00 | 3.20 | 4.20 | 3.70 | % | 0.41 | 0 | 0 | 2.21 | -0.83 | 0.11 | -0.01 | 7/8/2025 4:00:01 PM EST | |||
| 10.00 | 3.40 | 6.50 | 4.95 | % | 0.49 | 0 | 0 | 4.30 | -0.91 | 0.08 | 0.00 | 7/8/2025 4:00:01 PM EST |