Options Chain for AMPRIUS TECHNOLOGIES INC COMMON STOCK (AMPX) - $14.61 as of 10/16/2025 10:16:41 AM 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 | 12.40 | 14.90 | 13.65 | 13.01 | 0.00 | 0.00% | 27.30 | 0 | 1 | 0.01 | 1.00 | 0.00 | 0.00 | 10/14/2025 | 10/16/2025 10:59:02 AM EST |
| 1.00 | 12.70 | 14.40 | 13.55 | 15.40 | 0.00 | 0.00% | 13.55 | 0 | 9 | 0.00 | 1.00 | 0.00 | 0.00 | 10/15/2025 | 10/16/2025 10:59:02 AM EST |
| 1.50 | 11.40 | 13.90 | 12.65 | 14.95 | 0.00 | 0.00% | 8.43 | 0 | 6 | 0.00 | 1.00 | 0.00 | 0.00 | 10/15/2025 | 10/16/2025 10:59:02 AM EST |
| 2.00 | 11.60 | 13.20 | 12.40 | 11.00 | 0.00 | 0.00% | 6.20 | 0 | 38 | 0.00 | 1.00 | 0.00 | 0.00 | 10/14/2025 | 10/16/2025 10:59:02 AM EST |
| 3.00 | 10.70 | 12.40 | 11.55 | 9.70 | 0.00 | 0.00% | 3.85 | 0 | 161 | 0.00 | 1.00 | 0.00 | 0.00 | 10/14/2025 | 10/16/2025 10:59:02 AM EST |
| 4.00 | 9.70 | 9.90 | 9.80 | 9.28 | 0.00 | 0.00% | 2.45 | 0 | 298 | 0.00 | 1.00 | 0.00 | 0.00 | 10/13/2025 | 10/16/2025 10:59:02 AM EST |
| 5.00 | 8.70 | 9.90 | 9.30 | 9.56 | -0.32 | -3.24% | 1.86 | 1 | 625 | 0.01 | 1.00 | 0.00 | 0.00 | 10/16/2025 | 10/16/2025 10:59:02 AM EST |
| 6.00 | 7.70 | 9.50 | 8.60 | 10.50 | 0.00 | 0.00% | 1.43 | 0 | 2,764 | 0.00 | 1.00 | 0.00 | 0.00 | 10/15/2025 | 10/16/2025 10:59:02 AM EST |
| 7.00 | 6.70 | 8.40 | 7.55 | 8.20 | 0.00 | 0.00% | 1.08 | 0 | 916 | 0.00 | 1.00 | 0.00 | 0.00 | 10/15/2025 | 10/16/2025 10:59:02 AM EST |
| 8.00 | 5.70 | 7.30 | 6.50 | 7.20 | +0.47 | +6.99% | 0.81 | 5 | 1,308 | 0.00 | 1.00 | 0.00 | 0.00 | 10/16/2025 | 10/16/2025 10:59:02 AM EST |
| 9.00 | 4.70 | 6.30 | 5.50 | 6.10 | +0.30 | +5.18% | 0.61 | 1 | 2,765 | 0.00 | 1.00 | 0.00 | 0.00 | 10/16/2025 | 10/16/2025 10:59:02 AM EST |
| 10.00 | 3.80 | 5.00 | 4.40 | 4.79 | -0.21 | -4.20% | 0.44 | 4 | 3,566 | 7.36 | 1.00 | 0.00 | 0.00 | 10/16/2025 | 10/16/2025 10:59:02 AM EST |
| 11.00 | 2.75 | 3.20 | 2.98 | 3.11 | -1.02 | -24.70% | 0.27 | 25 | 1,492 | 5.48 | 1.00 | 0.00 | 0.00 | 10/16/2025 | 10/16/2025 10:59:02 AM EST |
| 12.00 | 1.80 | 2.20 | 2.00 | 2.10 | -1.00 | -32.26% | 0.17 | 21 | 2,835 | 3.79 | 0.98 | 0.03 | -0.01 | 10/16/2025 | 10/16/2025 10:59:02 AM EST |
| 13.00 | 0.95 | 1.30 | 1.13 | 1.13 | -0.88 | -43.79% | 0.09 | 49 | 2,433 | 3.08 | 0.86 | 0.14 | -0.06 | 10/16/2025 | 10/16/2025 10:59:02 AM EST |
| 14.00 | 0.35 | 0.65 | 0.50 | 0.57 | -0.49 | -46.23% | 0.04 | 151 | 2,656 | 1.38 | 0.60 | 0.28 | -0.26 | 10/16/2025 | 10/16/2025 10:59:02 AM EST |
| 15.00 | 0.15 | 0.20 | 0.18 | 0.20 | -0.45 | -69.24% | 0.01 | 1,080 | 1,478 | 1.80 | 0.30 | 0.29 | -0.25 | 10/16/2025 | 10/16/2025 10:59:02 AM EST |
| 16.00 | 0.05 | 0.15 | 0.10 | 0.11 | -0.16 | -59.26% | 0.01 | 423 | 1,279 | 1.61 | 0.12 | 0.18 | -0.12 | 10/16/2025 | 10/16/2025 10:59:02 AM EST |
| 17.00 | 0.00 | 0.10 | 0.05 | 0.05 | -0.07 | -58.34% | 0.00 | 9 | 276 | 2.17 | 0.04 | 0.08 | -0.04 | 10/16/2025 | 10/16/2025 10:59:02 AM EST |
| 18.00 | 0.00 | 0.10 | 0.05 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 1,096 | 2.73 | 0.01 | 0.03 | -0.01 | 10/15/2025 | 10/16/2025 10:59:02 AM EST |
| 19.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 778 | 2.77 | 0.00 | 0.01 | 0.00 | 10/15/2025 | 10/16/2025 10:59:02 AM EST |
| 20.00 | 0.00 | 0.25 | 0.13 | 0.09 | 0.00 | 0.00% | 0.01 | 0 | 816 | 4.62 | 0.00 | 0.00 | 0.00 | 10/15/2025 | 10/16/2025 10:59:02 AM EST |
| 21.00 | 0.00 | 0.15 | 0.08 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 50 | 4.46 | 0.00 | 0.00 | 0.00 | 10/7/2025 | 10/16/2025 10:59:02 AM EST |
| 22.00 | 0.00 | 0.55 | 0.28 | % | 0.01 | 0 | 0 | 6.98 | 0.00 | 0.00 | 0.00 | 10/16/2025 10:59:02 AM EST | |||
| 23.00 | 0.00 | 0.55 | 0.28 | % | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 10/16/2025 10:59:02 AM EST | |||
| 24.00 | 0.00 | 0.20 | 0.10 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 40 | 0.00 | 0.00 | 0.00 | 0.00 | 10/14/2025 | 10/16/2025 10:59:02 AM 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 | 0.25 | 0.13 | 0.04 | 0.00 | 0.00% | 0.26 | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 9/22/2025 | 10/16/2025 10:59:02 AM EST |
| 1.00 | 0.00 | 0.05 | 0.03 | 0.06 | 0.00 | 0.00% | 0.03 | 0 | 12 | 0.00 | 0.00 | 0.00 | 0.00 | 7/9/2025 | 10/16/2025 10:59:02 AM EST |
| 1.50 | 0.00 | 0.25 | 0.13 | 0.05 | 0.00 | 0.00% | 0.09 | 0 | 6 | 0.00 | 0.00 | 0.00 | 0.00 | 9/5/2025 | 10/16/2025 10:59:02 AM EST |
| 2.00 | 0.00 | 0.25 | 0.13 | 0.05 | 0.00 | 0.00% | 0.07 | 0 | 130 | 0.00 | 0.00 | 0.00 | 0.00 | 9/15/2025 | 10/16/2025 10:59:02 AM EST |
| 3.00 | 0.00 | 0.20 | 0.10 | 0.75 | +0.71 | +1,775.00% | 0.03 | 3 | 227 | 0.00 | 0.00 | 0.00 | 0.00 | 10/16/2025 | 10/16/2025 10:59:02 AM EST |
| 4.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 173 | 0.00 | 0.00 | 0.00 | 0.00 | 10/6/2025 | 10/16/2025 10:59:02 AM EST |
| 5.00 | 0.00 | 0.10 | 0.05 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 276 | 0.00 | 0.00 | 0.00 | 0.00 | 9/29/2025 | 10/16/2025 10:59:02 AM EST |
| 6.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 2,245 | 0.00 | 0.00 | 0.00 | 0.00 | 10/14/2025 | 10/16/2025 10:59:02 AM EST |
| 7.00 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 3,427 | 0.00 | 0.00 | 0.00 | 0.00 | 10/15/2025 | 10/16/2025 10:59:02 AM EST |
| 8.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1,171 | 0.00 | 0.00 | 0.00 | 0.00 | 10/10/2025 | 10/16/2025 10:59:02 AM EST |
| 9.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1,793 | 0.00 | 0.00 | 0.00 | 0.00 | 10/14/2025 | 10/16/2025 10:59:02 AM EST |
| 10.00 | 0.00 | 0.05 | 0.03 | 0.04 | +0.02 | +100.00% | 0.00 | 1 | 644 | 3.85 | 0.00 | 0.00 | 0.00 | 10/16/2025 | 10/16/2025 10:59:02 AM EST |
| 11.00 | 0.00 | 0.05 | 0.03 | 0.03 | -0.01 | -25.00% | 0.00 | 101 | 896 | 3.01 | 0.00 | 0.00 | 0.00 | 10/16/2025 | 10/16/2025 10:59:02 AM EST |
| 12.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 38 | 2,035 | 2.22 | -0.02 | 0.03 | -0.01 | 10/16/2025 | 10/16/2025 10:59:02 AM EST |
| 13.00 | 0.05 | 0.25 | 0.15 | 0.15 | +0.04 | +36.37% | 0.01 | 145 | 485 | 1.51 | -0.14 | 0.14 | -0.06 | 10/16/2025 | 10/16/2025 10:59:02 AM EST |
| 14.00 | 0.30 | 0.65 | 0.48 | 0.55 | +0.28 | +103.71% | 0.03 | 88 | 254 | 1.47 | -0.40 | 0.28 | -0.26 | 10/16/2025 | 10/16/2025 10:59:02 AM EST |
| 15.00 | 1.15 | 1.50 | 1.33 | 1.10 | +0.31 | +39.25% | 0.09 | 52 | 135 | 1.98 | -0.70 | 0.29 | -0.25 | 10/16/2025 | 10/16/2025 10:59:02 AM EST |
| 16.00 | 0.85 | 2.40 | 1.63 | 1.75 | 0.00 | 0.00% | 0.10 | 0 | 5 | 3.14 | -0.88 | 0.18 | -0.12 | 10/15/2025 | 10/16/2025 10:59:02 AM EST |
| 17.00 | 1.60 | 3.30 | 2.45 | 3.10 | -2.30 | -42.60% | 0.14 | 5 | 2 | 3.76 | -0.96 | 0.08 | -0.04 | 10/16/2025 | 10/16/2025 10:59:02 AM EST |
| 18.00 | 2.55 | 4.30 | 3.43 | 4.10 | % | 0.19 | 5 | 0 | 4.66 | -0.99 | 0.03 | -0.01 | 10/16/2025 | 10/16/2025 10:59:02 AM EST | |
| 19.00 | 3.50 | 5.40 | 4.45 | % | 0.23 | 0 | 0 | 5.30 | -1.00 | 0.01 | 0.00 | 10/16/2025 10:59:02 AM EST | |||
| 20.00 | 4.50 | 6.30 | 5.40 | % | 0.27 | 0 | 0 | 6.29 | -1.00 | 0.00 | 0.00 | 10/16/2025 10:59:02 AM EST | |||
| 21.00 | 5.50 | 7.30 | 6.40 | % | 0.30 | 0 | 0 | 6.40 | -1.00 | 0.00 | 0.00 | 10/16/2025 10:59:02 AM EST | |||
| 22.00 | 6.60 | 8.90 | 7.75 | % | 0.35 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 10/16/2025 10:59:02 AM EST | |||
| 23.00 | 7.60 | 10.10 | 8.85 | % | 0.38 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 10/16/2025 10:59:02 AM EST | |||
| 24.00 | 8.60 | 11.10 | 9.85 | % | 0.41 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 10/16/2025 10:59:02 AM EST |