Options Chain for AMPRIUS TECHNOLOGIES INC COMMON STOCK (AMPX) - $7.09 as of 8/29/2025 8:13:33 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 | 6.00 | 6.20 | 6.10 | 5.60 | 0.00 | 0.00% | 6.10 | 0 | 2 | 5.91 | 1.00 | 0.00 | 0.00 | 8/19/2025 | 8/29/2025 3:59:59 PM EST |
| 2.00 | 5.00 | 5.20 | 5.10 | 5.60 | 0.00 | 0.00% | 2.55 | 0 | 5 | 3.80 | 1.00 | 0.00 | 0.00 | 8/26/2025 | 8/29/2025 3:59:59 PM EST |
| 3.00 | 4.00 | 4.20 | 4.10 | 4.80 | 0.00 | 0.00% | 1.37 | 0 | 5 | 2.67 | 1.00 | 0.00 | 0.00 | 8/26/2025 | 8/29/2025 3:59:59 PM EST |
| 4.00 | 3.00 | 3.20 | 3.10 | 3.74 | 0.00 | 0.00% | 0.78 | 0 | 10 | 1.89 | 1.00 | 0.00 | 0.00 | 8/26/2025 | 8/29/2025 3:59:59 PM EST |
| 5.00 | 2.05 | 2.20 | 2.13 | 2.05 | -0.43 | -17.34% | 0.43 | 22 | 72 | 1.09 | 0.96 | 0.06 | 0.00 | 8/29/2025 | 8/29/2025 3:59:59 PM EST |
| 6.00 | 1.20 | 1.30 | 1.25 | 1.28 | +0.06 | +4.92% | 0.21 | 6 | 331 | 0.87 | 0.82 | 0.18 | -0.01 | 8/29/2025 | 8/29/2025 3:59:59 PM EST |
| 7.00 | 0.40 | 0.65 | 0.53 | 0.65 | -0.18 | -21.69% | 0.08 | 142 | 1,381 | 0.86 | 0.56 | 0.28 | -0.01 | 8/29/2025 | 8/29/2025 3:59:59 PM EST |
| 8.00 | 0.25 | 0.30 | 0.28 | 0.30 | -0.07 | -18.92% | 0.04 | 112 | 4,241 | 0.87 | 0.31 | 0.24 | -0.01 | 8/29/2025 | 8/29/2025 3:59:59 PM EST |
| 9.00 | 0.10 | 0.15 | 0.13 | 0.15 | -0.03 | -16.67% | 0.01 | 33 | 1,722 | 0.92 | 0.16 | 0.16 | -0.01 | 8/29/2025 | 8/29/2025 3:59:59 PM EST |
| 10.00 | 0.05 | 0.10 | 0.08 | 0.05 | -0.05 | -50.00% | 0.01 | 6 | 1,284 | 1.02 | 0.08 | 0.09 | -0.01 | 8/29/2025 | 8/29/2025 3:59:59 PM EST |
| 11.00 | 0.00 | 0.30 | 0.15 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 1,776 | 1.80 | 0.03 | 0.04 | 0.00 | 8/28/2025 | 8/29/2025 3:59:59 PM EST |
| 12.00 | 0.00 | 0.45 | 0.23 | 0.03 | 0.00 | 0.00% | 0.02 | 0 | 464 | 2.30 | 0.01 | 0.01 | 0.00 | 8/27/2025 | 8/29/2025 3:59:59 PM EST |
| 13.00 | 0.00 | 0.50 | 0.25 | 0.07 | 0.00 | 0.00% | 0.02 | 0 | 99 | 2.58 | 0.00 | 0.01 | 0.00 | 8/26/2025 | 8/29/2025 3:59:59 PM EST |
| 14.00 | 0.00 | 0.55 | 0.28 | 0.09 | 0.00 | 0.00% | 0.02 | 0 | 95 | 2.85 | 0.00 | 0.00 | 0.00 | 8/14/2025 | 8/29/2025 3:59:59 PM EST |
| 15.00 | 0.00 | 0.55 | 0.28 | 0.02 | 0.00 | 0.00% | 0.02 | 0 | 78 | 3.01 | 0.00 | 0.00 | 0.00 | 8/22/2025 | 8/29/2025 3:59:59 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 | 0.05 | 0.03 | % | 0.03 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:59 PM EST | |||
| 2.00 | 0.00 | 0.55 | 0.28 | 0.75 | 0.00 | 0.00% | 0.14 | 0 | 11 | 6.35 | 0.00 | 0.00 | 0.00 | 8/20/2025 | 8/29/2025 3:59:59 PM EST |
| 3.00 | 0.00 | 0.55 | 0.28 | % | 0.09 | 0 | 0 | 4.50 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:59 PM EST | |||
| 4.00 | 0.00 | 0.20 | 0.10 | 0.03 | 0.00 | 0.00% | 0.03 | 0 | 45 | 2.22 | 0.00 | 0.00 | 0.00 | 8/26/2025 | 8/29/2025 3:59:59 PM EST |
| 5.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 284 | 1.02 | -0.04 | 0.06 | 0.00 | 8/28/2025 | 8/29/2025 3:59:59 PM EST |
| 6.00 | 0.10 | 0.20 | 0.15 | 0.14 | +0.01 | +7.70% | 0.02 | 20 | 1,523 | 0.83 | -0.18 | 0.18 | -0.01 | 8/29/2025 | 8/29/2025 3:59:59 PM EST |
| 7.00 | 0.50 | 0.60 | 0.55 | 0.52 | +0.09 | +20.93% | 0.08 | 328 | 2,381 | 0.88 | -0.44 | 0.28 | -0.01 | 8/29/2025 | 8/29/2025 3:59:59 PM EST |
| 8.00 | 1.15 | 1.20 | 1.18 | 1.20 | +0.20 | +20.00% | 0.15 | 42 | 543 | 0.86 | -0.69 | 0.24 | -0.01 | 8/29/2025 | 8/29/2025 3:59:59 PM EST |
| 9.00 | 2.00 | 2.10 | 2.05 | 2.10 | +0.12 | +6.07% | 0.23 | 102 | 304 | 0.95 | -0.84 | 0.16 | -0.01 | 8/29/2025 | 8/29/2025 3:59:59 PM EST |
| 10.00 | 2.90 | 3.10 | 3.00 | 3.02 | 0.00 | 0.00% | 0.30 | 0 | 114 | 1.34 | -0.92 | 0.09 | -0.01 | 8/18/2025 | 8/29/2025 3:59:59 PM EST |
| 11.00 | 3.80 | 4.20 | 4.00 | % | 0.36 | 0 | 0 | 1.79 | -0.97 | 0.04 | 0.00 | 8/29/2025 3:59:59 PM EST | |||
| 12.00 | 4.60 | 5.60 | 5.10 | 3.80 | 0.00 | 0.00% | 0.42 | 0 | 3 | 2.73 | -0.99 | 0.01 | 0.00 | 8/8/2025 | 8/29/2025 3:59:59 PM EST |
| 13.00 | 5.60 | 6.30 | 5.95 | 5.10 | 0.00 | 0.00% | 0.46 | 0 | 20 | 2.39 | -1.00 | 0.01 | 0.00 | 8/5/2025 | 8/29/2025 3:59:59 PM EST |
| 14.00 | 6.50 | 7.50 | 7.00 | % | 0.50 | 0 | 0 | 2.94 | -1.00 | 0.00 | 0.00 | 8/29/2025 3:59:59 PM EST | |||
| 15.00 | 7.60 | 8.50 | 8.05 | % | 0.54 | 0 | 0 | 3.10 | -1.00 | 0.00 | 0.00 | 8/29/2025 3:59:59 PM EST |