Options Chain for AMPLITECH GROUP INC COM NEW (AMPG) - $4.99 as of 7/31/2026 7:25:10 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 | 3.50 | 5.00 | 4.25 | 4.38 | +0.03 | +0.69% | 8.50 | 53 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 7/31/2026 | 7/31/2026 3:59:48 PM EST |
| 1.00 | 1.80 | 5.70 | 3.75 | 3.84 | % | 3.75 | 6 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 7/31/2026 | 7/31/2026 3:59:48 PM EST | |
| 1.50 | 1.65 | 5.00 | 3.33 | % | 2.22 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 7/31/2026 3:59:48 PM EST | |||
| 2.00 | 1.80 | 4.20 | 3.00 | % | 1.50 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 7/31/2026 3:59:48 PM EST | |||
| 2.50 | 0.30 | 4.20 | 2.25 | % | 0.90 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 7/31/2026 3:59:48 PM EST | |||
| 3.00 | 0.95 | 2.80 | 1.88 | 2.99 | 0.00 | 0.00% | 0.63 | 0 | 1 | 9.54 | 0.99 | 0.02 | 0.00 | 7/20/2026 | 7/31/2026 3:59:48 PM EST |
| 3.50 | 0.00 | 2.75 | 1.38 | % | 0.39 | 0 | 0 | 0.00 | 0.95 | 0.11 | -0.01 | 7/31/2026 3:59:48 PM EST | |||
| 4.00 | 0.00 | 2.90 | 1.45 | 1.22 | 0.00 | 0.00% | 0.36 | 0 | 1 | 0.00 | 0.82 | 0.31 | -0.02 | 7/27/2026 | 7/31/2026 3:59:48 PM EST |
| 4.50 | 0.00 | 0.75 | 0.38 | 0.45 | 0.00 | 0.00% | 0.08 | 8 | 4 | 2.64 | 0.60 | 0.47 | -0.02 | 7/31/2026 | 7/31/2026 3:59:48 PM EST |
| 5.00 | 0.10 | 0.20 | 0.15 | 0.26 | -0.14 | -35.00% | 0.03 | 1 | 11 | 1.13 | 0.37 | 0.45 | -0.02 | 7/31/2026 | 7/31/2026 3:59:48 PM EST |
| 5.50 | 0.00 | 0.15 | 0.08 | 0.56 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.61 | 0.19 | 0.34 | -0.02 | 7/24/2026 | 7/31/2026 3:59:48 PM EST |
| 6.00 | 0.00 | 0.10 | 0.05 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 20 | 1.76 | 0.09 | 0.20 | -0.01 | 7/30/2026 | 7/31/2026 3:59:48 PM EST |
| 6.50 | 0.00 | 0.05 | 0.03 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 13 | 1.74 | 0.04 | 0.10 | -0.01 | 7/27/2026 | 7/31/2026 3:59:48 PM EST |
| 7.00 | 0.00 | 0.55 | 0.28 | 0.10 | 0.00 | 0.00% | 0.04 | 0 | 17 | 4.55 | 0.01 | 0.05 | 0.00 | 7/27/2026 | 7/31/2026 3:59:48 PM EST |
| 7.50 | 0.00 | 0.20 | 0.10 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 20 | 3.27 | 0.01 | 0.02 | 0.00 | 7/24/2026 | 7/31/2026 3:59:48 PM EST |
| 8.00 | 0.00 | 1.35 | 0.68 | 0.23 | 0.00 | 0.00% | 0.09 | 0 | 16 | 8.33 | 0.00 | 0.01 | 0.00 | 7/23/2026 | 7/31/2026 3:59:48 PM EST |
| 8.50 | 0.00 | 1.35 | 0.68 | 0.10 | 0.00 | 0.00% | 0.08 | 0 | 1 | 8.61 | 0.00 | 0.00 | 0.00 | 7/24/2026 | 7/31/2026 3:59:48 PM EST |
| 9.00 | 0.00 | 1.00 | 0.50 | 0.16 | 0.00 | 0.00% | 0.06 | 0 | 1 | 7.50 | 0.00 | 0.00 | 0.00 | 7/23/2026 | 7/31/2026 3:59:48 PM EST |
| 9.50 | 0.00 | 0.25 | 0.13 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 2 | 4.48 | 0.00 | 0.00 | 0.00 | 7/27/2026 | 7/31/2026 3:59:48 PM EST |
| 10.00 | 0.00 | 1.15 | 0.58 | % | 0.06 | 0 | 0 | 8.54 | 0.00 | 0.00 | 0.00 | 7/31/2026 3:59:48 PM EST | |||
| 10.50 | 0.00 | 1.15 | 0.58 | % | 0.06 | 0 | 0 | 8.74 | 0.00 | 0.00 | 0.00 | 7/31/2026 3:59:48 PM EST | |||
| 11.00 | 0.00 | 1.15 | 0.58 | % | 0.05 | 0 | 0 | 8.94 | 0.00 | 0.00 | 0.00 | 7/31/2026 3:59:48 PM EST | |||
| 11.50 | 0.00 | 1.15 | 0.58 | % | 0.05 | 0 | 0 | 9.11 | 0.00 | 0.00 | 0.00 | 7/31/2026 3:59:48 PM EST | |||
| 12.00 | 0.00 | 1.15 | 0.58 | % | 0.05 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 7/31/2026 3:59:48 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 | % | 0.06 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 7/31/2026 3:59:48 PM EST | |||
| 1.00 | 0.00 | 0.05 | 0.03 | % | 0.03 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 7/31/2026 3:59:48 PM EST | |||
| 1.50 | 0.00 | 0.75 | 0.38 | % | 0.25 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 7/31/2026 3:59:48 PM EST | |||
| 2.00 | 0.00 | 0.75 | 0.38 | % | 0.19 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 7/31/2026 3:59:48 PM EST | |||
| 2.50 | 0.00 | 0.05 | 0.03 | % | 0.01 | 0 | 0 | 3.15 | 0.00 | 0.00 | 0.00 | 7/31/2026 3:59:48 PM EST | |||
| 3.00 | 0.00 | 0.65 | 0.33 | % | 0.11 | 0 | 0 | 6.54 | -0.01 | 0.02 | 0.00 | 7/31/2026 3:59:48 PM EST | |||
| 3.50 | 0.00 | 1.15 | 0.58 | % | 0.17 | 0 | 0 | 7.81 | -0.05 | 0.11 | -0.01 | 7/31/2026 3:59:48 PM EST | |||
| 4.00 | 0.00 | 1.15 | 0.58 | % | 0.14 | 0 | 0 | 6.29 | -0.18 | 0.31 | -0.02 | 7/31/2026 3:59:48 PM EST | |||
| 4.50 | 0.20 | 0.50 | 0.35 | 0.20 | -0.17 | -45.95% | 0.08 | 252 | 1 | 1.62 | -0.40 | 0.47 | -0.02 | 7/31/2026 | 7/31/2026 3:59:48 PM EST |
| 5.00 | 0.00 | 0.75 | 0.38 | 0.60 | +0.10 | +20.00% | 0.08 | 51 | 37 | 2.13 | -0.63 | 0.45 | -0.02 | 7/31/2026 | 7/31/2026 3:59:48 PM EST |
| 5.50 | 0.10 | 1.60 | 0.85 | 0.83 | 0.00 | 0.00% | 0.15 | 0 | 67 | 4.10 | -0.81 | 0.34 | -0.02 | 7/30/2026 | 7/31/2026 3:59:48 PM EST |
| 6.00 | 0.00 | 3.40 | 1.70 | 1.28 | 0.00 | 0.00% | 0.28 | 0 | 23 | 9.86 | -0.91 | 0.20 | -0.01 | 7/28/2026 | 7/31/2026 3:59:48 PM EST |
| 6.50 | 0.05 | 3.80 | 1.93 | 0.90 | 0.00 | 0.00% | 0.30 | 0 | 3 | 9.83 | -0.96 | 0.10 | -0.01 | 7/21/2026 | 7/31/2026 3:59:48 PM EST |
| 7.00 | 0.25 | 4.30 | 2.28 | 1.12 | 0.00 | 0.00% | 0.33 | 0 | 5 | 0.00 | -0.99 | 0.05 | 0.00 | 7/13/2026 | 7/31/2026 3:59:48 PM EST |
| 7.50 | 0.85 | 4.80 | 2.83 | 1.67 | 0.00 | 0.00% | 0.38 | 0 | 5 | 0.00 | -0.99 | 0.02 | 0.00 | 7/14/2026 | 7/31/2026 3:59:48 PM EST |
| 8.00 | 1.30 | 5.00 | 3.15 | % | 0.39 | 0 | 0 | 9.58 | -1.00 | 0.01 | 0.00 | 7/31/2026 3:59:48 PM EST | |||
| 8.50 | 2.50 | 4.90 | 3.70 | 3.80 | 0.00 | 0.00% | 0.44 | 0 | 1 | 7.50 | -1.00 | 0.00 | 0.00 | 7/30/2026 | 7/31/2026 3:59:48 PM EST |
| 9.00 | 2.30 | 6.30 | 4.30 | % | 0.48 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 7/31/2026 3:59:48 PM EST | |||
| 9.50 | 2.75 | 6.80 | 4.78 | % | 0.50 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 7/31/2026 3:59:48 PM EST | |||
| 10.00 | 4.20 | 7.30 | 5.75 | % | 0.57 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 7/31/2026 3:59:48 PM EST | |||
| 10.50 | 4.50 | 6.60 | 5.55 | % | 0.53 | 0 | 0 | 7.23 | -1.00 | 0.00 | 0.00 | 7/31/2026 3:59:48 PM EST | |||
| 11.00 | 5.20 | 6.90 | 6.05 | % | 0.55 | 0 | 0 | 6.57 | -1.00 | 0.00 | 0.00 | 7/31/2026 3:59:48 PM EST | |||
| 11.50 | 5.50 | 7.70 | 6.60 | % | 0.57 | 0 | 0 | 8.00 | -1.00 | 0.00 | 0.00 | 7/31/2026 3:59:48 PM EST | |||
| 12.00 | 6.00 | 8.00 | 7.00 | % | 0.58 | 0 | 0 | 7.34 | -1.00 | 0.00 | 0.00 | 7/31/2026 3:59:48 PM EST |