Options Chain for AMPRIUS TECHNOLOGIES INC COMMON STOCK (AMPX) - $8.29 as of 7/29/2025 3:03:24 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 | 6.10 | 6.50 | 6.30 | 7.30 | 0.00 | 0.00% | 6.30 | 0 | 2 | 4.92 | 1.00 | 0.00 | 0.00 | 7/22/2025 | 7/29/2025 1:59:02 PM EST |
| 2.00 | 5.10 | 5.50 | 5.30 | 6.76 | 0.00 | 0.00% | 2.65 | 0 | 1 | 3.12 | 1.00 | 0.00 | 0.00 | 7/21/2025 | 7/29/2025 1:59:02 PM EST |
| 3.00 | 4.10 | 4.50 | 4.30 | 5.80 | 0.00 | 0.00% | 1.43 | 0 | 3 | 2.21 | 1.00 | 0.00 | 0.00 | 7/21/2025 | 7/29/2025 1:59:02 PM EST |
| 4.00 | 3.10 | 3.40 | 3.25 | 4.81 | 0.00 | 0.00% | 0.81 | 0 | 1 | 1.81 | 0.96 | 0.04 | 0.00 | 7/18/2025 | 7/29/2025 1:59:02 PM EST |
| 5.00 | 2.35 | 2.45 | 2.40 | 3.00 | 0.00 | 0.00% | 0.48 | 0 | 6 | 1.06 | 0.87 | 0.08 | -0.01 | 7/24/2025 | 7/29/2025 1:59:02 PM EST |
| 6.00 | 1.65 | 1.75 | 1.70 | 1.95 | -0.70 | -26.42% | 0.28 | 52 | 39 | 1.09 | 0.75 | 0.11 | -0.01 | 7/29/2025 | 7/29/2025 1:59:02 PM EST |
| 7.00 | 1.15 | 1.25 | 1.20 | 1.25 | -0.71 | -36.23% | 0.17 | 63 | 42 | 1.07 | 0.62 | 0.13 | -0.01 | 7/29/2025 | 7/29/2025 1:59:02 PM EST |
| 8.00 | 0.85 | 0.90 | 0.88 | 0.90 | -0.65 | -41.94% | 0.11 | 47 | 315 | 1.11 | 0.49 | 0.13 | -0.01 | 7/29/2025 | 7/29/2025 1:59:02 PM EST |
| 9.00 | 0.60 | 0.65 | 0.63 | 0.64 | -0.37 | -36.64% | 0.07 | 345 | 568 | 1.12 | 0.38 | 0.12 | -0.01 | 7/29/2025 | 7/29/2025 1:59:02 PM EST |
| 10.00 | 0.40 | 0.50 | 0.45 | 0.48 | -0.27 | -36.00% | 0.04 | 142 | 199 | 1.12 | 0.30 | 0.11 | -0.01 | 7/29/2025 | 7/29/2025 1:59:02 PM EST |
| 11.00 | 0.30 | 0.35 | 0.33 | 0.30 | -0.30 | -50.00% | 0.03 | 42 | 291 | 1.15 | 0.23 | 0.09 | -0.01 | 7/29/2025 | 7/29/2025 1:59:02 PM EST |
| 12.00 | 0.20 | 0.30 | 0.25 | 0.40 | 0.00 | 0.00% | 0.02 | 0 | 142 | 1.15 | 0.18 | 0.08 | -0.01 | 7/28/2025 | 7/29/2025 1:59:02 PM EST |
| 13.00 | 0.15 | 0.25 | 0.20 | 0.35 | 0.00 | 0.00% | 0.02 | 0 | 21 | 1.18 | 0.14 | 0.07 | -0.01 | 7/25/2025 | 7/29/2025 1:59:02 PM EST |
| 14.00 | 0.10 | 0.20 | 0.15 | 0.18 | -0.04 | -18.19% | 0.01 | 5 | 36 | 1.19 | 0.11 | 0.06 | -0.01 | 7/29/2025 | 7/29/2025 1:59:02 PM EST |
| 15.00 | 0.05 | 0.20 | 0.13 | 0.14 | -0.06 | -30.00% | 0.01 | 10 | 74 | 1.20 | 0.09 | 0.05 | 0.00 | 7/29/2025 | 7/29/2025 1:59:02 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 | 0.20 | 0.10 | % | 0.10 | 0 | 0 | 4.39 | 0.00 | 0.00 | 0.00 | 7/29/2025 1:59:02 PM EST | |||
| 2.00 | 0.00 | 0.75 | 0.38 | % | 0.19 | 0 | 0 | 4.74 | 0.00 | 0.00 | 0.00 | 7/29/2025 1:59:02 PM EST | |||
| 3.00 | 0.00 | 0.05 | 0.03 | % | 0.01 | 0 | 0 | 1.42 | 0.00 | 0.00 | 0.00 | 7/29/2025 1:59:02 PM EST | |||
| 4.00 | 0.00 | 0.75 | 0.38 | 0.10 | 0.00 | 0.00% | 0.10 | 0 | 20 | 2.47 | -0.04 | 0.04 | 0.00 | 7/21/2025 | 7/29/2025 1:59:02 PM EST |
| 5.00 | 0.20 | 0.25 | 0.23 | 0.21 | +0.03 | +16.67% | 0.05 | 9 | 15 | 1.07 | -0.13 | 0.08 | -0.01 | 7/29/2025 | 7/29/2025 1:59:02 PM EST |
| 6.00 | 0.50 | 0.60 | 0.55 | 0.51 | +0.20 | +64.52% | 0.09 | 28 | 654 | 1.06 | -0.25 | 0.11 | -0.01 | 7/29/2025 | 7/29/2025 1:59:02 PM EST |
| 7.00 | 1.00 | 1.15 | 1.08 | 1.05 | +0.33 | +45.84% | 0.15 | 13 | 198 | 1.07 | -0.38 | 0.13 | -0.01 | 7/29/2025 | 7/29/2025 1:59:02 PM EST |
| 8.00 | 1.65 | 1.75 | 1.70 | 1.67 | +0.43 | +34.68% | 0.21 | 24 | 87 | 1.10 | -0.51 | 0.13 | -0.01 | 7/29/2025 | 7/29/2025 1:59:02 PM EST |
| 9.00 | 2.40 | 2.50 | 2.45 | 1.96 | 0.00 | 0.00% | 0.27 | 0 | 246 | 1.11 | -0.62 | 0.12 | -0.01 | 7/25/2025 | 7/29/2025 1:59:02 PM EST |
| 10.00 | 3.20 | 3.50 | 3.35 | 2.55 | 0.00 | 0.00% | 0.34 | 0 | 107 | 1.11 | -0.70 | 0.11 | -0.01 | 7/28/2025 | 7/29/2025 1:59:02 PM EST |
| 11.00 | 4.10 | 4.20 | 4.15 | % | 0.38 | 0 | 0 | 1.10 | -0.77 | 0.09 | -0.01 | 7/29/2025 1:59:02 PM EST | |||
| 12.00 | 5.00 | 5.20 | 5.10 | % | 0.42 | 0 | 0 | 1.17 | -0.82 | 0.08 | -0.01 | 7/29/2025 1:59:02 PM EST | |||
| 13.00 | 5.90 | 6.10 | 6.00 | % | 0.46 | 0 | 0 | 1.14 | -0.86 | 0.07 | -0.01 | 7/29/2025 1:59:02 PM EST | |||
| 14.00 | 6.90 | 7.10 | 7.00 | % | 0.50 | 0 | 0 | 1.13 | -0.89 | 0.06 | -0.01 | 7/29/2025 1:59:02 PM EST | |||
| 15.00 | 7.80 | 8.00 | 7.90 | % | 0.53 | 0 | 0 | 1.22 | -0.91 | 0.05 | 0.00 | 7/29/2025 1:59:02 PM EST |