Options Chain for AMPRIUS TECHNOLOGIES INC COMMON STOCK (AMPX) - $11.32 as of 11/28/2025 8:43:22 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 | 9.20 | 10.70 | 9.95 | % | 9.95 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 11/28/2025 12:59:54 PM EST | |||
| 2.00 | 8.20 | 9.70 | 8.95 | % | 4.47 | 0 | 0 | 6.82 | 1.00 | 0.00 | 0.00 | 11/28/2025 12:59:54 PM EST | |||
| 3.00 | 7.20 | 8.70 | 7.95 | % | 2.65 | 0 | 0 | 5.18 | 1.00 | 0.00 | 0.00 | 11/28/2025 12:59:54 PM EST | |||
| 4.00 | 6.20 | 7.70 | 6.95 | 7.30 | 0.00 | 0.00% | 1.74 | 0 | 1 | 4.12 | 1.00 | 0.00 | 0.00 | 11/13/2025 | 11/28/2025 12:59:54 PM EST |
| 5.00 | 5.20 | 6.70 | 5.95 | 5.90 | 0.00 | 0.00% | 1.19 | 0 | 4 | 3.35 | 1.00 | 0.00 | 0.00 | 11/26/2025 | 11/28/2025 12:59:54 PM EST |
| 6.00 | 4.40 | 6.80 | 5.60 | 7.40 | 0.00 | 0.00% | 0.93 | 0 | 2 | 4.74 | 1.00 | 0.00 | 0.00 | 10/31/2025 | 11/28/2025 12:59:54 PM EST |
| 7.00 | 3.40 | 5.80 | 4.60 | 2.76 | 0.00 | 0.00% | 0.66 | 0 | 20 | 1.57 | 0.99 | 0.02 | 0.00 | 11/21/2025 | 11/28/2025 12:59:54 PM EST |
| 8.00 | 2.50 | 3.90 | 3.20 | 2.65 | 0.00 | 0.00% | 0.40 | 0 | 60 | 2.05 | 0.94 | 0.05 | -0.01 | 11/26/2025 | 11/28/2025 12:59:54 PM EST |
| 9.00 | 2.30 | 2.70 | 2.50 | 2.56 | +0.46 | +21.91% | 0.28 | 5 | 28 | 0.95 | 0.86 | 0.09 | -0.01 | 11/28/2025 | 11/28/2025 12:59:54 PM EST |
| 10.00 | 1.50 | 1.90 | 1.70 | 1.85 | +0.45 | +32.15% | 0.17 | 4 | 342 | 0.90 | 0.74 | 0.13 | -0.02 | 11/28/2025 | 11/28/2025 12:59:54 PM EST |
| 11.00 | 1.10 | 1.30 | 1.20 | 1.20 | +0.27 | +29.04% | 0.11 | 88 | 2,710 | 0.99 | 0.59 | 0.15 | -0.02 | 11/28/2025 | 11/28/2025 12:59:54 PM EST |
| 12.00 | 0.50 | 0.85 | 0.68 | 0.76 | +0.06 | +8.58% | 0.06 | 2,536 | 5,402 | 0.89 | 0.44 | 0.15 | -0.02 | 11/28/2025 | 11/28/2025 12:59:54 PM EST |
| 13.00 | 0.40 | 0.60 | 0.50 | 0.50 | +0.10 | +25.00% | 0.04 | 235 | 3,038 | 0.95 | 0.31 | 0.13 | -0.02 | 11/28/2025 | 11/28/2025 12:59:54 PM EST |
| 14.00 | 0.25 | 0.40 | 0.33 | 0.30 | +0.07 | +30.44% | 0.02 | 547 | 1,306 | 1.03 | 0.21 | 0.11 | -0.02 | 11/28/2025 | 11/28/2025 12:59:54 PM EST |
| 15.00 | 0.15 | 0.20 | 0.18 | 0.21 | +0.06 | +40.00% | 0.01 | 349 | 5,237 | 0.99 | 0.14 | 0.08 | -0.01 | 11/28/2025 | 11/28/2025 12:59:54 PM EST |
| 16.00 | 0.10 | 0.15 | 0.13 | 0.12 | +0.05 | +71.43% | 0.01 | 60 | 298 | 1.04 | 0.09 | 0.06 | -0.01 | 11/28/2025 | 11/28/2025 12:59:54 PM EST |
| 17.00 | 0.00 | 0.45 | 0.23 | 0.07 | 0.00 | 0.00% | 0.01 | 0 | 732 | 1.70 | 0.05 | 0.04 | -0.01 | 11/26/2025 | 11/28/2025 12:59:54 PM EST |
| 18.00 | 0.00 | 0.10 | 0.05 | 0.05 | -0.01 | -16.67% | 0.00 | 2 | 116 | 1.15 | 0.04 | 0.03 | -0.01 | 11/28/2025 | 11/28/2025 12:59:54 PM EST |
| 19.00 | 0.00 | 0.30 | 0.15 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 144 | 1.74 | 0.02 | 0.02 | 0.00 | 11/21/2025 | 11/28/2025 12:59:54 PM EST |
| 20.00 | 0.00 | 0.75 | 0.38 | 0.10 | 0.00 | 0.00% | 0.02 | 0 | 161 | 2.46 | 0.01 | 0.01 | 0.00 | 11/26/2025 | 11/28/2025 12:59:54 PM EST |
| 21.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 83 | 2.57 | 0.01 | 0.01 | 0.00 | 11/25/2025 | 11/28/2025 12:59:54 PM EST |
| 22.00 | 0.00 | 0.75 | 0.38 | 0.08 | 0.00 | 0.00% | 0.02 | 0 | 16 | 2.68 | 0.00 | 0.00 | 0.00 | 11/17/2025 | 11/28/2025 12:59:54 PM EST |
| 23.00 | 0.00 | 0.25 | 0.13 | 0.28 | 0.00 | 0.00% | 0.01 | 0 | 8 | 2.05 | 0.00 | 0.00 | 0.00 | 11/11/2025 | 11/28/2025 12:59:54 PM EST |
| 24.00 | 0.00 | 0.75 | 0.38 | 0.43 | 0.00 | 0.00% | 0.02 | 0 | 3 | 2.88 | 0.00 | 0.00 | 0.00 | 11/10/2025 | 11/28/2025 12:59:54 PM EST |
| 25.00 | 0.00 | 0.15 | 0.08 | 0.01 | -0.04 | -80.00% | 0.00 | 1 | 231 | 1.98 | 0.00 | 0.00 | 0.00 | 11/28/2025 | 11/28/2025 12:59:54 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 | 0.75 | 0.38 | 0.23 | 0.00 | 0.00% | 0.38 | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 11/7/2025 | 11/28/2025 12:59:54 PM EST |
| 2.00 | 0.00 | 0.75 | 0.38 | % | 0.19 | 0 | 0 | 8.28 | 0.00 | 0.00 | 0.00 | 11/28/2025 12:59:54 PM EST | |||
| 3.00 | 0.00 | 0.75 | 0.38 | % | 0.13 | 0 | 0 | 6.19 | 0.00 | 0.00 | 0.00 | 11/28/2025 12:59:54 PM EST | |||
| 4.00 | 0.00 | 0.75 | 0.38 | % | 0.10 | 0 | 0 | 4.91 | 0.00 | 0.00 | 0.00 | 11/28/2025 12:59:54 PM EST | |||
| 5.00 | 0.00 | 0.75 | 0.38 | % | 0.08 | 0 | 0 | 4.00 | 0.00 | 0.00 | 0.00 | 11/28/2025 12:59:54 PM EST | |||
| 6.00 | 0.00 | 0.15 | 0.08 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 56 | 1.92 | 0.00 | 0.00 | 0.00 | 11/21/2025 | 11/28/2025 12:59:54 PM EST |
| 7.00 | 0.00 | 0.75 | 0.38 | 0.15 | 0.00 | 0.00% | 0.05 | 0 | 55 | 2.68 | -0.01 | 0.02 | 0.00 | 11/21/2025 | 11/28/2025 12:59:54 PM EST |
| 8.00 | 0.05 | 0.15 | 0.10 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 671 | 1.05 | -0.06 | 0.05 | -0.01 | 11/26/2025 | 11/28/2025 12:59:54 PM EST |
| 9.00 | 0.20 | 0.25 | 0.23 | 0.23 | -0.12 | -34.29% | 0.03 | 23 | 3,422 | 1.00 | -0.14 | 0.09 | -0.01 | 11/28/2025 | 11/28/2025 12:59:54 PM EST |
| 10.00 | 0.40 | 0.55 | 0.48 | 0.49 | -0.16 | -24.62% | 0.05 | 277 | 2,547 | 0.97 | -0.26 | 0.13 | -0.02 | 11/28/2025 | 11/28/2025 12:59:54 PM EST |
| 11.00 | 0.80 | 1.05 | 0.93 | 0.92 | -0.33 | -26.40% | 0.08 | 236 | 601 | 0.99 | -0.41 | 0.15 | -0.02 | 11/28/2025 | 11/28/2025 12:59:54 PM EST |
| 12.00 | 1.35 | 2.05 | 1.70 | 1.40 | -0.40 | -22.23% | 0.14 | 1 | 318 | 0.94 | -0.56 | 0.15 | -0.02 | 11/28/2025 | 11/28/2025 12:59:54 PM EST |
| 13.00 | 1.95 | 2.60 | 2.28 | 2.13 | -0.67 | -23.93% | 0.18 | 3 | 272 | 1.04 | -0.69 | 0.13 | -0.02 | 11/28/2025 | 11/28/2025 12:59:54 PM EST |
| 14.00 | 2.70 | 3.90 | 3.30 | 4.00 | 0.00 | 0.00% | 0.24 | 0 | 54 | 1.89 | -0.79 | 0.11 | -0.02 | 11/20/2025 | 11/28/2025 12:59:54 PM EST |
| 15.00 | 3.60 | 4.80 | 4.20 | 4.38 | 0.00 | 0.00% | 0.28 | 0 | 31 | 2.01 | -0.86 | 0.08 | -0.01 | 11/20/2025 | 11/28/2025 12:59:54 PM EST |
| 16.00 | 4.30 | 5.90 | 5.10 | % | 0.32 | 0 | 0 | 2.30 | -0.91 | 0.06 | -0.01 | 11/28/2025 12:59:54 PM EST | |||
| 17.00 | 5.30 | 6.90 | 6.10 | % | 0.36 | 0 | 0 | 2.47 | -0.95 | 0.04 | -0.01 | 11/28/2025 12:59:54 PM EST | |||
| 18.00 | 6.30 | 7.90 | 7.10 | 5.50 | 0.00 | 0.00% | 0.39 | 0 | 10 | 2.62 | -0.96 | 0.03 | -0.01 | 11/11/2025 | 11/28/2025 12:59:54 PM EST |
| 19.00 | 7.30 | 8.90 | 8.10 | % | 0.43 | 0 | 0 | 2.77 | -0.98 | 0.02 | 0.00 | 11/28/2025 12:59:54 PM EST | |||
| 20.00 | 8.10 | 9.90 | 9.00 | 8.20 | 0.00 | 0.00% | 0.45 | 0 | 1 | 2.90 | -0.99 | 0.01 | 0.00 | 10/28/2025 | 11/28/2025 12:59:54 PM EST |
| 21.00 | 9.30 | 10.00 | 9.65 | % | 0.46 | 0 | 0 | 1.87 | -0.99 | 0.01 | 0.00 | 11/28/2025 12:59:54 PM EST | |||
| 22.00 | 10.10 | 11.90 | 11.00 | % | 0.50 | 0 | 0 | 3.13 | -1.00 | 0.00 | 0.00 | 11/28/2025 12:59:54 PM EST | |||
| 23.00 | 10.80 | 12.90 | 11.85 | % | 0.52 | 0 | 0 | 3.24 | -1.00 | 0.00 | 0.00 | 11/28/2025 12:59:54 PM EST | |||
| 24.00 | 11.80 | 13.90 | 12.85 | % | 0.54 | 0 | 0 | 3.34 | -1.00 | 0.00 | 0.00 | 11/28/2025 12:59:54 PM EST | |||
| 25.00 | 12.80 | 14.90 | 13.85 | % | 0.55 | 0 | 0 | 3.43 | -1.00 | 0.00 | 0.00 | 11/28/2025 12:59:54 PM EST |