Options Chain for AMPRIUS TECHNOLOGIES INC COMMON STOCK (AMPX) - $6.44 as of 7/11/2025 8:03:23 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 | 5.90 | 6.00 | 5.95 | 5.97 | +4.52 | +311.73% | 11.90 | 11 | 2 | 0.00 | 1.00 | 0.00 | 0.00 | 7/11/2025 | 7/11/2025 3:59:53 PM EST |
| 1.00 | 5.40 | 5.50 | 5.45 | 4.00 | 0.00 | 0.00% | 5.45 | 0 | 26 | 8.88 | 1.00 | 0.00 | 0.00 | 7/8/2025 | 7/11/2025 3:59:53 PM EST |
| 1.50 | 4.90 | 5.00 | 4.95 | 4.53 | 0.00 | 0.00% | 3.30 | 0 | 62 | 6.92 | 1.00 | 0.00 | 0.00 | 7/9/2025 | 7/11/2025 3:59:53 PM EST |
| 2.00 | 3.90 | 4.50 | 4.20 | 4.40 | -0.26 | -5.58% | 2.10 | 1 | 229 | 5.62 | 1.00 | 0.00 | 0.00 | 7/11/2025 | 7/11/2025 3:59:53 PM EST |
| 3.00 | 3.40 | 3.50 | 3.45 | 3.30 | -0.40 | -10.82% | 1.15 | 80 | 1,252 | 3.83 | 1.00 | 0.00 | 0.00 | 7/11/2025 | 7/11/2025 3:59:53 PM EST |
| 4.00 | 2.40 | 2.50 | 2.45 | 2.41 | -0.14 | -5.49% | 0.61 | 233 | 2,493 | 2.57 | 1.00 | 0.01 | 0.00 | 7/11/2025 | 7/11/2025 3:59:53 PM EST |
| 5.00 | 1.45 | 1.55 | 1.50 | 1.47 | -0.10 | -6.37% | 0.30 | 210 | 4,027 | 1.57 | 0.92 | 0.12 | -0.01 | 7/11/2025 | 7/11/2025 3:59:53 PM EST |
| 6.00 | 0.70 | 0.80 | 0.75 | 0.72 | -0.13 | -15.30% | 0.12 | 923 | 3,764 | 1.45 | 0.68 | 0.30 | -0.03 | 7/11/2025 | 7/11/2025 3:59:53 PM EST |
| 7.00 | 0.25 | 0.30 | 0.28 | 0.30 | -0.10 | -25.00% | 0.04 | 2,597 | 5,967 | 1.36 | 0.37 | 0.30 | -0.03 | 7/11/2025 | 7/11/2025 3:59:53 PM EST |
| 8.00 | 0.00 | 0.15 | 0.08 | 0.12 | -0.11 | -47.83% | 0.01 | 398 | 1,008 | 1.54 | 0.15 | 0.19 | -0.02 | 7/11/2025 | 7/11/2025 3:59:53 PM EST |
| 9.00 | 0.00 | 0.10 | 0.05 | 0.08 | -0.04 | -33.34% | 0.01 | 104 | 458 | 1.93 | 0.05 | 0.08 | -0.01 | 7/11/2025 | 7/11/2025 3:59:53 PM EST |
| 10.00 | 0.00 | 0.25 | 0.13 | 0.25 | +0.10 | +66.67% | 0.01 | 11 | 41 | 3.04 | 0.01 | 0.03 | 0.00 | 7/11/2025 | 7/11/2025 3:59:53 PM EST |
| 11.00 | 0.00 | 0.70 | 0.35 | % | 0.03 | 0 | 0 | 4.99 | 0.00 | 0.01 | 0.00 | 7/11/2025 3:59:53 PM EST | |||
| 12.00 | 0.00 | 0.70 | 0.35 | % | 0.03 | 0 | 0 | 5.37 | 0.00 | 0.00 | 0.00 | 7/11/2025 3:59:53 PM EST | |||
| 13.00 | 0.00 | 0.70 | 0.35 | % | 0.03 | 0 | 0 | 5.71 | 0.00 | 0.00 | 0.00 | 7/11/2025 3:59:53 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 | 0.70 | 0.35 | % | 0.70 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 7/11/2025 3:59:53 PM EST | |||
| 1.00 | 0.00 | 0.05 | 0.03 | 0.10 | 0.00 | 0.00% | 0.03 | 0 | 5 | 0.00 | 0.00 | 0.00 | 0.00 | 3/6/2025 | 7/11/2025 3:59:53 PM EST |
| 1.50 | 0.00 | 0.50 | 0.25 | % | 0.17 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 7/11/2025 3:59:53 PM EST | |||
| 2.00 | 0.00 | 0.70 | 0.35 | 0.04 | 0.00 | 0.00% | 0.17 | 0 | 767 | 0.00 | 0.00 | 0.00 | 0.00 | 6/13/2025 | 7/11/2025 3:59:53 PM EST |
| 3.00 | 0.00 | 0.25 | 0.13 | 0.02 | 0.00 | 0.00% | 0.04 | 0 | 546 | 5.38 | 0.00 | 0.00 | 0.00 | 7/10/2025 | 7/11/2025 3:59:53 PM EST |
| 4.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.01 | 4 | 444 | 2.32 | 0.00 | 0.01 | 0.00 | 7/11/2025 | 7/11/2025 3:59:53 PM EST |
| 5.00 | 0.00 | 0.10 | 0.05 | 0.08 | +0.01 | +14.29% | 0.01 | 260 | 1,327 | 1.71 | -0.08 | 0.12 | -0.01 | 7/11/2025 | 7/11/2025 3:59:53 PM EST |
| 6.00 | 0.25 | 0.35 | 0.30 | 0.25 | -0.05 | -16.67% | 0.05 | 403 | 939 | 1.35 | -0.32 | 0.30 | -0.03 | 7/11/2025 | 7/11/2025 3:59:53 PM EST |
| 7.00 | 0.80 | 0.90 | 0.85 | 0.85 | -0.05 | -5.56% | 0.12 | 162 | 314 | 1.41 | -0.63 | 0.30 | -0.03 | 7/11/2025 | 7/11/2025 3:59:53 PM EST |
| 8.00 | 1.45 | 1.75 | 1.60 | 1.70 | 0.00 | 0.00% | 0.20 | 0 | 3 | 1.14 | -0.85 | 0.19 | -0.02 | 7/10/2025 | 7/11/2025 3:59:53 PM EST |
| 9.00 | 2.50 | 3.40 | 2.95 | % | 0.33 | 0 | 0 | 4.41 | -0.95 | 0.08 | -0.01 | 7/11/2025 3:59:53 PM EST | |||
| 10.00 | 2.80 | 4.40 | 3.60 | 3.70 | +0.50 | +15.63% | 0.36 | 2 | 4 | 4.32 | -0.99 | 0.03 | 0.00 | 7/11/2025 | 7/11/2025 3:59:53 PM EST |
| 11.00 | 3.80 | 5.40 | 4.60 | % | 0.42 | 0 | 0 | 5.37 | -1.00 | 0.01 | 0.00 | 7/11/2025 3:59:53 PM EST | |||
| 12.00 | 5.00 | 6.70 | 5.85 | % | 0.49 | 0 | 0 | 5.76 | -1.00 | 0.00 | 0.00 | 7/11/2025 3:59:53 PM EST | |||
| 13.00 | 6.20 | 7.40 | 6.80 | % | 0.52 | 0 | 0 | 6.10 | -1.00 | 0.00 | 0.00 | 7/11/2025 3:59:53 PM EST |