Options Chain for AMPRIUS TECHNOLOGIES INC COMMON STOCK (AMPX) - $10.18 as of 8/21/2026 5:34:26 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 | 8.70 | 10.10 | 9.40 | 14.80 | 0.00 | 0.00% | 9.40 | 0 | 170 | 8.86 | 1.00 | 0.00 | 0.00 | 5/7/2026 | 8/21/2026 3:59:53 PM EST |
| 2.00 | 7.50 | 9.10 | 8.30 | 13.89 | 0.00 | 0.00% | 4.15 | 0 | 2 | 5.05 | 1.00 | 0.00 | 0.00 | 5/7/2026 | 8/21/2026 3:59:53 PM EST |
| 3.00 | 6.50 | 8.10 | 7.30 | 18.93 | 0.00 | 0.00% | 2.43 | 0 | 0 | 3.72 | 1.00 | 0.00 | 0.00 | 5/28/2026 | 8/21/2026 3:59:53 PM EST |
| 4.00 | 5.70 | 7.10 | 6.40 | 5.50 | 0.00 | 0.00% | 1.60 | 0 | 52 | 2.92 | 1.00 | 0.00 | 0.00 | 7/30/2026 | 8/21/2026 3:59:53 PM EST |
| 5.00 | 4.80 | 6.00 | 5.40 | 10.05 | 0.00 | 0.00% | 1.08 | 0 | 125 | 2.21 | 0.99 | 0.01 | 0.00 | 6/23/2026 | 8/21/2026 3:59:53 PM EST |
| 6.00 | 3.90 | 5.00 | 4.45 | 5.38 | 0.00 | 0.00% | 0.74 | 0 | 104 | 1.77 | 0.96 | 0.02 | 0.00 | 8/6/2026 | 8/21/2026 3:59:53 PM EST |
| 7.00 | 3.40 | 3.80 | 3.60 | 4.05 | 0.00 | 0.00% | 0.51 | 0 | 165 | 0.90 | 0.90 | 0.05 | -0.01 | 8/18/2026 | 8/21/2026 3:59:53 PM EST |
| 8.00 | 2.45 | 3.10 | 2.78 | 2.90 | 0.00 | 0.00% | 0.35 | 0 | 104 | 0.84 | 0.82 | 0.07 | -0.01 | 8/19/2026 | 8/21/2026 3:59:53 PM EST |
| 9.00 | 1.95 | 2.25 | 2.10 | 1.95 | 0.00 | 0.00% | 0.23 | 0 | 112 | 0.87 | 0.72 | 0.10 | -0.01 | 8/20/2026 | 8/21/2026 3:59:53 PM EST |
| 10.00 | 1.45 | 1.75 | 1.60 | 1.55 | +0.05 | +3.34% | 0.16 | 10 | 389 | 0.89 | 0.61 | 0.11 | -0.01 | 8/21/2026 | 8/21/2026 3:59:53 PM EST |
| 11.00 | 1.05 | 1.15 | 1.10 | 1.15 | +0.16 | +16.17% | 0.10 | 729 | 267 | 0.84 | 0.50 | 0.12 | -0.01 | 8/21/2026 | 8/21/2026 3:59:53 PM EST |
| 12.00 | 0.75 | 0.85 | 0.80 | 0.84 | +0.14 | +20.00% | 0.07 | 612 | 978 | 0.85 | 0.39 | 0.11 | -0.01 | 8/21/2026 | 8/21/2026 3:59:53 PM EST |
| 13.00 | 0.55 | 0.65 | 0.60 | 0.58 | +0.05 | +9.44% | 0.05 | 35 | 820 | 0.87 | 0.31 | 0.10 | -0.01 | 8/21/2026 | 8/21/2026 3:59:53 PM EST |
| 14.00 | 0.35 | 0.45 | 0.40 | 0.42 | +0.02 | +5.00% | 0.03 | 2 | 677 | 0.85 | 0.24 | 0.09 | -0.01 | 8/21/2026 | 8/21/2026 3:59:53 PM EST |
| 15.00 | 0.25 | 0.35 | 0.30 | 0.33 | +0.07 | +26.93% | 0.02 | 11 | 1,773 | 0.87 | 0.18 | 0.07 | -0.01 | 8/21/2026 | 8/21/2026 3:59:53 PM EST |
| 16.00 | 0.20 | 0.25 | 0.23 | 0.25 | -0.06 | -19.36% | 0.01 | 30 | 705 | 0.89 | 0.14 | 0.06 | -0.01 | 8/21/2026 | 8/21/2026 3:59:53 PM EST |
| 17.00 | 0.05 | 0.25 | 0.15 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 296 | 0.85 | 0.10 | 0.05 | -0.01 | 8/20/2026 | 8/21/2026 3:59:53 PM EST |
| 18.00 | 0.10 | 0.15 | 0.13 | 0.15 | +0.03 | +25.00% | 0.01 | 2 | 676 | 0.91 | 0.08 | 0.04 | 0.00 | 8/21/2026 | 8/21/2026 3:59:53 PM EST |
| 19.00 | 0.05 | 0.25 | 0.15 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 2,711 | 0.98 | 0.06 | 0.03 | 0.00 | 8/18/2026 | 8/21/2026 3:59:53 PM EST |
| 20.00 | 0.00 | 0.15 | 0.08 | 0.12 | +0.02 | +20.00% | 0.00 | 32 | 1,764 | 1.07 | 0.04 | 0.02 | 0.00 | 8/21/2026 | 8/21/2026 3:59:53 PM EST |
| 21.00 | 0.00 | 0.40 | 0.20 | 0.22 | 0.00 | 0.00% | 0.01 | 0 | 1,473 | 1.43 | 0.03 | 0.02 | 0.00 | 8/18/2026 | 8/21/2026 3:59:53 PM EST |
| 22.00 | 0.00 | 0.45 | 0.23 | 0.13 | 0.00 | 0.00% | 0.01 | 0 | 2,314 | 1.54 | 0.02 | 0.01 | 0.00 | 8/19/2026 | 8/21/2026 3:59:53 PM EST |
| 23.00 | 0.05 | 0.15 | 0.10 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 694 | 1.12 | 0.02 | 0.01 | 0.00 | 8/20/2026 | 8/21/2026 3:59:53 PM EST |
| 24.00 | 0.00 | 0.45 | 0.23 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 317 | 1.65 | 0.01 | 0.01 | 0.00 | 8/17/2026 | 8/21/2026 3:59:53 PM EST |
| 25.00 | 0.00 | 0.10 | 0.05 | 0.10 | +0.05 | +100.00% | 0.00 | 3 | 2,757 | 1.16 | 0.01 | 0.01 | 0.00 | 8/21/2026 | 8/21/2026 3:59:53 PM EST |
| 26.00 | 0.00 | 0.45 | 0.23 | 0.14 | 0.00 | 0.00% | 0.01 | 0 | 209 | 1.75 | 0.01 | 0.00 | 0.00 | 8/12/2026 | 8/21/2026 3:59:53 PM EST |
| 27.00 | 0.00 | 0.45 | 0.23 | 0.13 | 0.00 | 0.00% | 0.01 | 0 | 893 | 1.80 | 0.00 | 0.00 | 0.00 | 8/14/2026 | 8/21/2026 3:59:53 PM EST |
| 28.00 | 0.00 | 0.45 | 0.23 | 0.18 | 0.00 | 0.00% | 0.01 | 0 | 68 | 1.84 | 0.00 | 0.00 | 0.00 | 8/14/2026 | 8/21/2026 3:59:53 PM EST |
| 29.00 | 0.00 | 0.45 | 0.23 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 376 | 1.88 | 0.00 | 0.00 | 0.00 | 8/14/2026 | 8/21/2026 3:59:53 PM EST |
| 30.00 | 0.00 | 0.45 | 0.23 | 0.21 | 0.00 | 0.00% | 0.01 | 0 | 574 | 1.92 | 0.00 | 0.00 | 0.00 | 8/12/2026 | 8/21/2026 3:59:53 PM EST |
| 31.00 | 0.00 | 0.40 | 0.20 | 0.27 | 0.00 | 0.00% | 0.01 | 0 | 139 | 1.91 | 0.00 | 0.00 | 0.00 | 7/17/2026 | 8/21/2026 3:59:53 PM EST |
| 32.00 | 0.00 | 0.40 | 0.20 | 0.22 | 0.00 | 0.00% | 0.01 | 0 | 173 | 1.94 | 0.00 | 0.00 | 0.00 | 7/22/2026 | 8/21/2026 3:59:53 PM EST |
| 33.00 | 0.00 | 0.40 | 0.20 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 292 | 1.98 | 0.00 | 0.00 | 0.00 | 7/22/2026 | 8/21/2026 3:59:53 PM EST |
| 34.00 | 0.00 | 0.40 | 0.20 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 58 | 2.01 | 0.00 | 0.00 | 0.00 | 7/30/2026 | 8/21/2026 3:59:53 PM EST |
| 35.00 | 0.00 | 0.40 | 0.20 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 5,175 | 2.04 | 0.00 | 0.00 | 0.00 | 8/20/2026 | 8/21/2026 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 0.00 | 0.05 | 0.03 | % | 0.03 | 0 | 0 | 3.32 | 0.00 | 0.00 | 0.00 | 8/21/2026 3:59:53 PM EST | |||
| 2.00 | 0.00 | 0.35 | 0.18 | % | 0.09 | 0 | 0 | 3.69 | 0.00 | 0.00 | 0.00 | 8/21/2026 3:59:53 PM EST | |||
| 3.00 | 0.00 | 0.40 | 0.20 | % | 0.07 | 0 | 0 | 2.91 | 0.00 | 0.00 | 0.00 | 8/21/2026 3:59:53 PM EST | |||
| 4.00 | 0.00 | 0.40 | 0.20 | 0.22 | 0.00 | 0.00% | 0.05 | 0 | 4 | 2.29 | 0.00 | 0.00 | 0.00 | 4/23/2026 | 8/21/2026 3:59:53 PM EST |
| 5.00 | 0.00 | 0.45 | 0.23 | 0.25 | 0.00 | 0.00% | 0.05 | 0 | 19 | 1.91 | -0.01 | 0.01 | 0.00 | 7/16/2026 | 8/21/2026 3:59:53 PM EST |
| 6.00 | 0.00 | 0.40 | 0.20 | 0.12 | 0.00 | 0.00% | 0.03 | 0 | 111 | 1.47 | -0.04 | 0.02 | 0.00 | 8/5/2026 | 8/21/2026 3:59:53 PM EST |
| 7.00 | 0.05 | 0.30 | 0.18 | 0.27 | +0.05 | +22.73% | 0.03 | 10 | 153 | 0.84 | -0.10 | 0.05 | -0.01 | 8/21/2026 | 8/21/2026 3:59:53 PM EST |
| 8.00 | 0.30 | 0.55 | 0.43 | 0.30 | -0.12 | -28.58% | 0.05 | 10 | 143 | 0.90 | -0.18 | 0.07 | -0.01 | 8/21/2026 | 8/21/2026 3:59:53 PM EST |
| 9.00 | 0.65 | 0.70 | 0.68 | 0.69 | -0.10 | -12.66% | 0.08 | 22 | 188 | 0.83 | -0.28 | 0.10 | -0.01 | 8/21/2026 | 8/21/2026 3:59:53 PM EST |
| 10.00 | 0.95 | 1.40 | 1.18 | 1.12 | -0.14 | -11.12% | 0.12 | 10 | 503 | 0.86 | -0.39 | 0.11 | -0.01 | 8/21/2026 | 8/21/2026 3:59:53 PM EST |
| 11.00 | 1.65 | 1.80 | 1.73 | 1.65 | -0.20 | -10.82% | 0.16 | 10 | 792 | 0.84 | -0.50 | 0.12 | -0.01 | 8/21/2026 | 8/21/2026 3:59:53 PM EST |
| 12.00 | 2.30 | 2.60 | 2.45 | 2.33 | -0.25 | -9.69% | 0.20 | 3 | 8,476 | 0.87 | -0.61 | 0.11 | -0.01 | 8/21/2026 | 8/21/2026 3:59:53 PM EST |
| 13.00 | 2.95 | 3.40 | 3.18 | 2.82 | 0.00 | 0.00% | 0.24 | 0 | 2,388 | 0.84 | -0.69 | 0.10 | -0.01 | 8/18/2026 | 8/21/2026 3:59:53 PM EST |
| 14.00 | 3.90 | 4.30 | 4.10 | 4.00 | +1.45 | +56.87% | 0.29 | 1 | 411 | 0.91 | -0.76 | 0.09 | -0.01 | 8/21/2026 | 8/21/2026 3:59:53 PM EST |
| 15.00 | 4.80 | 5.00 | 4.90 | 4.88 | +0.63 | +14.83% | 0.33 | 34 | 8,506 | 0.85 | -0.82 | 0.07 | -0.01 | 8/21/2026 | 8/21/2026 3:59:53 PM EST |
| 16.00 | 5.50 | 6.20 | 5.85 | 5.45 | 0.00 | 0.00% | 0.37 | 0 | 13,600 | 1.22 | -0.86 | 0.06 | -0.01 | 8/18/2026 | 8/21/2026 3:59:53 PM EST |
| 17.00 | 6.30 | 7.20 | 6.75 | 6.29 | 0.00 | 0.00% | 0.40 | 0 | 420 | 1.31 | -0.90 | 0.05 | -0.01 | 8/18/2026 | 8/21/2026 3:59:53 PM EST |
| 18.00 | 7.20 | 8.20 | 7.70 | 6.28 | 0.00 | 0.00% | 0.43 | 0 | 957 | 1.40 | -0.92 | 0.04 | 0.00 | 8/13/2026 | 8/21/2026 3:59:53 PM EST |
| 19.00 | 8.10 | 9.20 | 8.65 | 8.85 | 0.00 | 0.00% | 0.46 | 0 | 2,121 | 1.48 | -0.94 | 0.03 | 0.00 | 8/20/2026 | 8/21/2026 3:59:53 PM EST |
| 20.00 | 9.20 | 10.30 | 9.75 | 9.50 | 0.00 | 0.00% | 0.49 | 0 | 738 | 1.64 | -0.96 | 0.02 | 0.00 | 8/19/2026 | 8/21/2026 3:59:53 PM EST |
| 21.00 | 10.00 | 11.30 | 10.65 | 9.58 | 0.00 | 0.00% | 0.51 | 0 | 4,077 | 1.71 | -0.97 | 0.02 | 0.00 | 8/5/2026 | 8/21/2026 3:59:53 PM EST |
| 22.00 | 11.10 | 12.30 | 11.70 | 8.90 | 0.00 | 0.00% | 0.53 | 0 | 75 | 1.78 | -0.98 | 0.01 | 0.00 | 6/30/2026 | 8/21/2026 3:59:53 PM EST |
| 23.00 | 12.50 | 12.90 | 12.70 | 12.61 | +4.51 | +55.68% | 0.55 | 2 | 49 | 1.45 | -0.98 | 0.01 | 0.00 | 8/21/2026 | 8/21/2026 3:59:53 PM EST |
| 24.00 | 13.10 | 14.30 | 13.70 | 8.94 | 0.00 | 0.00% | 0.57 | 0 | 12 | 1.90 | -0.99 | 0.01 | 0.00 | 6/11/2026 | 8/21/2026 3:59:53 PM EST |
| 25.00 | 14.10 | 15.30 | 14.70 | 13.00 | 0.00 | 0.00% | 0.59 | 0 | 697 | 1.95 | -0.99 | 0.01 | 0.00 | 6/24/2026 | 8/21/2026 3:59:53 PM EST |
| 26.00 | 15.10 | 16.30 | 15.70 | 8.50 | 0.00 | 0.00% | 0.60 | 0 | 7 | 2.01 | -0.99 | 0.00 | 0.00 | 5/28/2026 | 8/21/2026 3:59:53 PM EST |
| 27.00 | 16.10 | 17.30 | 16.70 | 8.70 | 0.00 | 0.00% | 0.62 | 0 | 109 | 2.06 | -1.00 | 0.00 | 0.00 | 6/2/2026 | 8/21/2026 3:59:53 PM EST |
| 28.00 | 16.90 | 18.30 | 17.60 | 9.66 | 0.00 | 0.00% | 0.63 | 0 | 22 | 2.11 | -1.00 | 0.00 | 0.00 | 6/2/2026 | 8/21/2026 3:59:53 PM EST |
| 29.00 | 17.90 | 19.30 | 18.60 | 13.52 | 0.00 | 0.00% | 0.64 | 0 | 22 | 2.15 | -1.00 | 0.00 | 0.00 | 6/10/2026 | 8/21/2026 3:59:53 PM EST |
| 30.00 | 18.90 | 20.30 | 19.60 | 14.42 | 0.00 | 0.00% | 0.65 | 0 | 0 | 2.20 | -1.00 | 0.00 | 0.00 | 6/10/2026 | 8/21/2026 3:59:53 PM EST |
| 31.00 | 19.90 | 21.30 | 20.60 | % | 0.66 | 0 | 0 | 2.24 | -1.00 | 0.00 | 0.00 | 8/21/2026 3:59:53 PM EST | |||
| 32.00 | 20.90 | 22.30 | 21.60 | % | 0.68 | 0 | 0 | 2.28 | -1.00 | 0.00 | 0.00 | 8/21/2026 3:59:53 PM EST | |||
| 33.00 | 21.90 | 23.30 | 22.60 | % | 0.68 | 0 | 0 | 2.32 | -1.00 | 0.00 | 0.00 | 8/21/2026 3:59:53 PM EST | |||
| 34.00 | 22.90 | 24.30 | 23.60 | % | 0.69 | 0 | 0 | 2.36 | -1.00 | 0.00 | 0.00 | 8/21/2026 3:59:53 PM EST | |||
| 35.00 | 23.90 | 25.40 | 24.65 | % | 0.70 | 0 | 0 | 2.48 | -1.00 | 0.00 | 0.00 | 8/21/2026 3:59:53 PM EST |