Options Chain for AMPRIUS TECHNOLOGIES INC COMMON STOCK (AMPX) - $9.75 as of 9/28/2026 10:09:04 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 8.40 | 9.00 | 8.70 | 8.90 | +0.10 | +1.14% | 8.70 | 9 | 249 | 6.74 | 1.00 | 0.00 | 0.00 | 9/28/2026 | 9/28/2026 10:59:05 AM EST |
| 2.00 | 7.50 | 8.30 | 7.90 | 7.73 | 0.00 | 0.00% | 3.95 | 0 | 8 | 8.40 | 1.00 | 0.00 | 0.00 | 9/21/2026 | 9/28/2026 10:59:05 AM EST |
| 3.00 | 6.60 | 7.00 | 6.80 | 18.93 | 0.00 | 0.00% | 2.27 | 0 | 0 | 6.19 | 1.00 | 0.00 | 0.00 | 5/28/2026 | 9/28/2026 10:59:05 AM EST |
| 4.00 | 5.60 | 6.00 | 5.80 | 5.50 | 0.00 | 0.00% | 1.45 | 0 | 52 | 4.83 | 1.00 | 0.00 | 0.00 | 7/30/2026 | 9/28/2026 10:59:05 AM EST |
| 4.50 | 4.60 | 5.80 | 5.20 | % | 1.16 | 0 | 0 | 4.31 | 1.00 | 0.00 | 0.00 | 9/28/2026 10:59:05 AM EST | |||
| 5.00 | 4.40 | 5.30 | 4.85 | 10.05 | 0.00 | 0.00% | 0.97 | 0 | 125 | 3.85 | 1.00 | 0.00 | 0.00 | 6/23/2026 | 9/28/2026 10:59:05 AM EST |
| 5.50 | 4.00 | 4.90 | 4.45 | 4.19 | 0.00 | 0.00% | 0.81 | 0 | 90 | 3.44 | 1.00 | 0.00 | 0.00 | 9/21/2026 | 9/28/2026 10:59:05 AM EST |
| 6.00 | 3.60 | 4.40 | 4.00 | 3.74 | 0.00 | 0.00% | 0.67 | 0 | 184 | 3.27 | 1.00 | 0.00 | 0.00 | 9/21/2026 | 9/28/2026 10:59:05 AM EST |
| 6.50 | 3.10 | 3.90 | 3.50 | % | 0.54 | 0 | 0 | 2.91 | 0.99 | 0.01 | 0.00 | 9/28/2026 10:59:05 AM EST | |||
| 7.00 | 2.70 | 2.90 | 2.80 | 3.50 | +0.40 | +12.91% | 0.40 | 24 | 285 | 1.86 | 0.98 | 0.03 | 0.00 | 9/28/2026 | 9/28/2026 10:59:05 AM EST |
| 7.50 | 2.20 | 2.95 | 2.58 | 2.16 | 0.00 | 0.00% | 0.34 | 0 | 68 | 1.86 | 0.96 | 0.06 | -0.01 | 9/24/2026 | 9/28/2026 10:59:05 AM EST |
| 8.00 | 1.75 | 2.20 | 1.98 | 1.68 | 0.00 | 0.00% | 0.25 | 0 | 296 | 1.44 | 0.91 | 0.10 | -0.01 | 9/24/2026 | 9/28/2026 10:59:05 AM EST |
| 8.50 | 1.35 | 1.85 | 1.60 | 2.48 | +0.75 | +43.36% | 0.19 | 1 | 36 | 0.92 | 0.85 | 0.14 | -0.01 | 9/28/2026 | 9/28/2026 10:59:05 AM EST |
| 9.00 | 1.00 | 1.15 | 1.08 | 1.07 | -0.16 | -13.01% | 0.12 | 51 | 305 | 0.76 | 0.76 | 0.19 | -0.02 | 9/28/2026 | 9/28/2026 10:59:05 AM EST |
| 9.50 | 0.70 | 0.85 | 0.78 | 0.77 | -0.10 | -11.50% | 0.08 | 8 | 11 | 0.72 | 0.65 | 0.23 | -0.02 | 9/28/2026 | 9/28/2026 10:59:05 AM EST |
| 10.00 | 0.50 | 0.60 | 0.55 | 0.55 | -0.06 | -9.84% | 0.06 | 27 | 988 | 0.74 | 0.53 | 0.25 | -0.02 | 9/28/2026 | 9/28/2026 10:59:05 AM EST |
| 10.50 | 0.30 | 0.45 | 0.38 | 0.51 | +0.16 | +45.72% | 0.04 | 2 | 25 | 0.74 | 0.42 | 0.24 | -0.02 | 9/28/2026 | 9/28/2026 10:59:05 AM EST |
| 11.00 | 0.25 | 0.30 | 0.28 | 0.30 | 0.00 | 0.00% | 0.03 | 59 | 1,890 | 0.74 | 0.31 | 0.21 | -0.02 | 9/28/2026 | 9/28/2026 10:59:05 AM EST |
| 11.50 | 0.10 | 0.25 | 0.18 | 0.15 | -0.05 | -25.00% | 0.02 | 100 | 20 | 0.78 | 0.23 | 0.18 | -0.01 | 9/28/2026 | 9/28/2026 10:59:05 AM EST |
| 12.00 | 0.10 | 0.15 | 0.13 | 0.10 | 0.00 | 0.00% | 0.01 | 153 | 1,831 | 0.79 | 0.17 | 0.14 | -0.01 | 9/28/2026 | 9/28/2026 10:59:05 AM EST |
| 12.50 | 0.05 | 0.15 | 0.10 | 0.12 | +0.02 | +20.00% | 0.01 | 13 | 104 | 0.79 | 0.12 | 0.11 | -0.01 | 9/28/2026 | 9/28/2026 10:59:05 AM EST |
| 13.00 | 0.05 | 0.10 | 0.08 | 0.05 | -0.01 | -16.67% | 0.01 | 3,256 | 931 | 0.83 | 0.09 | 0.08 | -0.01 | 9/28/2026 | 9/28/2026 10:59:05 AM EST |
| 13.50 | 0.00 | 0.10 | 0.05 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.00 | 0.06 | 0.06 | -0.01 | 9/23/2026 | 9/28/2026 10:59:05 AM EST |
| 14.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 11 | 587 | 1.09 | 0.04 | 0.04 | 0.00 | 9/28/2026 | 9/28/2026 10:59:05 AM EST |
| 14.50 | 0.00 | 0.25 | 0.13 | % | 0.01 | 0 | 0 | 1.49 | 0.02 | 0.03 | 0.00 | 9/28/2026 10:59:05 AM EST | |||
| 15.00 | 0.00 | 0.05 | 0.03 | 0.05 | +0.03 | +150.00% | 0.00 | 2 | 1,777 | 1.07 | 0.02 | 0.02 | 0.00 | 9/28/2026 | 9/28/2026 10:59:05 AM EST |
| 16.00 | 0.00 | 0.15 | 0.08 | 0.04 | 0.00 | 0.00% | 0.01 | 0 | 745 | 1.51 | 0.01 | 0.01 | 0.00 | 9/22/2026 | 9/28/2026 10:59:05 AM EST |
| 17.00 | 0.00 | 0.15 | 0.08 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 318 | 1.65 | 0.00 | 0.00 | 0.00 | 9/25/2026 | 9/28/2026 10:59:05 AM EST |
| 18.00 | 0.00 | 0.05 | 0.03 | 0.02 | -0.01 | -33.34% | 0.00 | 2 | 730 | 1.43 | 0.00 | 0.00 | 0.00 | 9/28/2026 | 9/28/2026 10:59:05 AM EST |
| 19.00 | 0.00 | 0.15 | 0.08 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1,842 | 1.88 | 0.00 | 0.00 | 0.00 | 9/25/2026 | 9/28/2026 10:59:05 AM EST |
| 20.00 | 0.00 | 0.05 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 1,779 | 1.62 | 0.00 | 0.00 | 0.00 | 9/16/2026 | 9/28/2026 10:59:05 AM EST |
| 21.00 | 0.00 | 0.15 | 0.08 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 1,470 | 2.09 | 0.00 | 0.00 | 0.00 | 9/16/2026 | 9/28/2026 10:59:05 AM EST |
| 22.00 | 0.00 | 0.15 | 0.08 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 2,284 | 2.18 | 0.00 | 0.00 | 0.00 | 9/21/2026 | 9/28/2026 10:59:05 AM EST |
| 23.00 | 0.00 | 0.15 | 0.08 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 694 | 2.27 | 0.00 | 0.00 | 0.00 | 8/26/2026 | 9/28/2026 10:59:05 AM EST |
| 24.00 | 0.00 | 0.15 | 0.08 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 317 | 2.35 | 0.00 | 0.00 | 0.00 | 9/24/2026 | 9/28/2026 10:59:05 AM EST |
| 25.00 | 0.00 | 0.15 | 0.08 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 2,736 | 2.43 | 0.00 | 0.00 | 0.00 | 9/22/2026 | 9/28/2026 10:59:05 AM EST |
| 26.00 | 0.00 | 0.15 | 0.08 | 0.14 | 0.00 | 0.00% | 0.00 | 0 | 209 | 2.50 | 0.00 | 0.00 | 0.00 | 8/12/2026 | 9/28/2026 10:59:05 AM EST |
| 27.00 | 0.00 | 0.15 | 0.08 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 893 | 2.57 | 0.00 | 0.00 | 0.00 | 9/23/2026 | 9/28/2026 10:59:05 AM EST |
| 28.00 | 0.00 | 0.15 | 0.08 | 0.18 | 0.00 | 0.00% | 0.00 | 0 | 68 | 2.64 | 0.00 | 0.00 | 0.00 | 8/14/2026 | 9/28/2026 10:59:05 AM EST |
| 29.00 | 0.00 | 0.15 | 0.08 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 376 | 2.71 | 0.00 | 0.00 | 0.00 | 8/14/2026 | 9/28/2026 10:59:05 AM EST |
| 30.00 | 0.00 | 0.15 | 0.08 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 573 | 2.77 | 0.00 | 0.00 | 0.00 | 9/14/2026 | 9/28/2026 10:59:05 AM EST |
| 31.00 | 0.00 | 0.15 | 0.08 | 0.27 | 0.00 | 0.00% | 0.00 | 0 | 139 | 2.83 | 0.00 | 0.00 | 0.00 | 7/17/2026 | 9/28/2026 10:59:05 AM EST |
| 32.00 | 0.00 | 0.15 | 0.08 | 0.22 | 0.00 | 0.00% | 0.00 | 0 | 173 | 2.89 | 0.00 | 0.00 | 0.00 | 7/22/2026 | 9/28/2026 10:59:05 AM EST |
| 33.00 | 0.00 | 0.15 | 0.08 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 292 | 2.94 | 0.00 | 0.00 | 0.00 | 7/22/2026 | 9/28/2026 10:59:05 AM EST |
| 34.00 | 0.00 | 0.15 | 0.08 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 58 | 3.00 | 0.00 | 0.00 | 0.00 | 7/30/2026 | 9/28/2026 10:59:05 AM EST |
| 35.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 5,175 | 2.57 | 0.00 | 0.00 | 0.00 | 8/20/2026 | 9/28/2026 10:59:05 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 0.00 | 0.05 | 0.03 | % | 0.03 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 9/28/2026 10:59:05 AM EST | |||
| 2.00 | 0.00 | 0.30 | 0.15 | % | 0.07 | 0 | 0 | 6.07 | 0.00 | 0.00 | 0.00 | 9/28/2026 10:59:05 AM EST | |||
| 3.00 | 0.00 | 0.15 | 0.08 | % | 0.03 | 0 | 0 | 3.77 | 0.00 | 0.00 | 0.00 | 9/28/2026 10:59:05 AM EST | |||
| 4.00 | 0.00 | 0.15 | 0.08 | 0.22 | 0.00 | 0.00% | 0.02 | 0 | 4 | 2.94 | 0.00 | 0.00 | 0.00 | 4/23/2026 | 9/28/2026 10:59:05 AM EST |
| 4.50 | 0.00 | 0.15 | 0.08 | % | 0.02 | 0 | 0 | 2.60 | 0.00 | 0.00 | 0.00 | 9/28/2026 10:59:05 AM EST | |||
| 5.00 | 0.00 | 0.15 | 0.08 | 0.18 | 0.00 | 0.00% | 0.02 | 0 | 19 | 2.31 | 0.00 | 0.00 | 0.00 | 8/25/2026 | 9/28/2026 10:59:05 AM EST |
| 5.50 | 0.00 | 0.15 | 0.08 | % | 0.01 | 0 | 0 | 2.04 | 0.00 | 0.00 | 0.00 | 9/28/2026 10:59:05 AM EST | |||
| 6.00 | 0.00 | 0.15 | 0.08 | 0.18 | 0.00 | 0.00% | 0.01 | 0 | 115 | 1.79 | 0.00 | 0.00 | 0.00 | 9/17/2026 | 9/28/2026 10:59:05 AM EST |
| 6.50 | 0.00 | 0.15 | 0.08 | % | 0.01 | 0 | 0 | 1.56 | -0.01 | 0.01 | 0.00 | 9/28/2026 10:59:05 AM EST | |||
| 7.00 | 0.00 | 0.10 | 0.05 | 0.10 | +0.03 | +42.86% | 0.01 | 10 | 316 | 1.35 | -0.02 | 0.03 | 0.00 | 9/28/2026 | 9/28/2026 10:59:05 AM EST |
| 7.50 | 0.00 | 0.15 | 0.08 | 0.06 | 0.00 | 0.00% | 0.01 | 0 | 62 | 1.14 | -0.04 | 0.06 | -0.01 | 9/24/2026 | 9/28/2026 10:59:05 AM EST |
| 8.00 | 0.05 | 0.15 | 0.10 | 0.08 | -0.02 | -20.00% | 0.01 | 8 | 302 | 0.83 | -0.09 | 0.10 | -0.01 | 9/28/2026 | 9/28/2026 10:59:05 AM EST |
| 8.50 | 0.10 | 0.20 | 0.15 | 0.20 | 0.00 | 0.00% | 0.02 | 0 | 63 | 0.77 | -0.15 | 0.14 | -0.01 | 9/24/2026 | 9/28/2026 10:59:05 AM EST |
| 9.00 | 0.25 | 0.30 | 0.28 | 0.32 | +0.02 | +6.67% | 0.03 | 29 | 1,473 | 0.74 | -0.24 | 0.19 | -0.02 | 9/28/2026 | 9/28/2026 10:59:05 AM EST |
| 9.50 | 0.45 | 0.60 | 0.53 | 0.47 | -0.03 | -6.00% | 0.06 | 29 | 25 | 0.74 | -0.35 | 0.23 | -0.02 | 9/28/2026 | 9/28/2026 10:59:05 AM EST |
| 10.00 | 0.75 | 0.85 | 0.80 | 0.79 | +0.09 | +12.86% | 0.08 | 22 | 714 | 0.75 | -0.47 | 0.25 | -0.02 | 9/28/2026 | 9/28/2026 10:59:05 AM EST |
| 10.50 | 1.05 | 1.20 | 1.13 | 0.92 | -0.03 | -3.16% | 0.11 | 1 | 4 | 0.79 | -0.58 | 0.24 | -0.02 | 9/28/2026 | 9/28/2026 10:59:05 AM EST |
| 11.00 | 1.40 | 1.55 | 1.48 | 1.40 | -0.10 | -6.67% | 0.13 | 13 | 830 | 0.79 | -0.69 | 0.21 | -0.02 | 9/28/2026 | 9/28/2026 10:59:05 AM EST |
| 11.50 | 1.70 | 2.00 | 1.85 | 1.87 | 0.00 | 0.00% | 0.16 | 0 | 19 | 0.83 | -0.77 | 0.18 | -0.01 | 9/25/2026 | 9/28/2026 10:59:05 AM EST |
| 12.00 | 2.15 | 2.45 | 2.30 | 2.12 | -0.18 | -7.83% | 0.19 | 1 | 8,462 | 0.94 | -0.83 | 0.14 | -0.01 | 9/28/2026 | 9/28/2026 10:59:05 AM EST |
| 12.50 | 2.55 | 2.95 | 2.75 | 2.70 | +0.03 | +1.13% | 0.22 | 1 | 1 | 0.97 | -0.88 | 0.11 | -0.01 | 9/28/2026 | 9/28/2026 10:59:05 AM EST |
| 13.00 | 2.90 | 3.40 | 3.15 | 2.70 | -0.60 | -18.19% | 0.24 | 1 | 2,382 | 0.97 | -0.91 | 0.08 | -0.01 | 9/28/2026 | 9/28/2026 10:59:05 AM EST |
| 13.50 | 3.20 | 3.90 | 3.55 | % | 0.26 | 0 | 0 | 1.27 | -0.94 | 0.06 | -0.01 | 9/28/2026 10:59:05 AM EST | |||
| 14.00 | 3.60 | 4.40 | 4.00 | 4.32 | -0.08 | -1.82% | 0.29 | 10 | 299 | 1.15 | -0.96 | 0.04 | 0.00 | 9/28/2026 | 9/28/2026 10:59:05 AM EST |
| 14.50 | 4.10 | 4.90 | 4.50 | % | 0.31 | 0 | 0 | 1.24 | -0.98 | 0.03 | 0.00 | 9/28/2026 10:59:05 AM EST | |||
| 15.00 | 5.20 | 5.40 | 5.30 | 4.90 | -0.70 | -12.50% | 0.35 | 11 | 1,251 | 1.32 | -0.98 | 0.02 | 0.00 | 9/28/2026 | 9/28/2026 10:59:05 AM EST |
| 16.00 | 5.60 | 6.40 | 6.00 | 6.70 | 0.00 | 0.00% | 0.38 | 0 | 9,018 | 1.89 | -0.99 | 0.01 | 0.00 | 9/21/2026 | 9/28/2026 10:59:05 AM EST |
| 17.00 | 6.70 | 7.70 | 7.20 | 6.70 | 0.00 | 0.00% | 0.42 | 0 | 88 | 2.22 | -1.00 | 0.00 | 0.00 | 9/8/2026 | 9/28/2026 10:59:05 AM EST |
| 18.00 | 7.60 | 8.70 | 8.15 | 7.59 | 0.00 | 0.00% | 0.45 | 0 | 182 | 1.98 | -1.00 | 0.00 | 0.00 | 8/27/2026 | 9/28/2026 10:59:05 AM EST |
| 19.00 | 8.50 | 9.50 | 9.00 | 9.27 | 0.00 | 0.00% | 0.47 | 0 | 103 | 2.11 | -1.00 | 0.00 | 0.00 | 9/4/2026 | 9/28/2026 10:59:05 AM EST |
| 20.00 | 9.50 | 10.60 | 10.05 | 10.70 | 0.00 | 0.00% | 0.50 | 0 | 300 | 2.78 | -1.00 | 0.00 | 0.00 | 9/18/2026 | 9/28/2026 10:59:05 AM EST |
| 21.00 | 10.70 | 11.70 | 11.20 | 11.80 | 0.00 | 0.00% | 0.53 | 0 | 801 | 3.06 | -1.00 | 0.00 | 0.00 | 9/10/2026 | 9/28/2026 10:59:05 AM EST |
| 22.00 | 11.70 | 12.60 | 12.15 | 8.90 | 0.00 | 0.00% | 0.55 | 0 | 2 | 3.01 | -1.00 | 0.00 | 0.00 | 6/30/2026 | 9/28/2026 10:59:05 AM EST |
| 23.00 | 12.70 | 13.60 | 13.15 | 12.61 | 0.00 | 0.00% | 0.57 | 0 | 0 | 3.12 | -1.00 | 0.00 | 0.00 | 8/21/2026 | 9/28/2026 10:59:05 AM EST |
| 24.00 | 13.70 | 14.70 | 14.20 | 8.94 | 0.00 | 0.00% | 0.59 | 0 | 1 | 3.38 | -1.00 | 0.00 | 0.00 | 6/11/2026 | 9/28/2026 10:59:05 AM EST |
| 25.00 | 14.70 | 15.90 | 15.30 | 13.00 | 0.00 | 0.00% | 0.61 | 0 | 9 | 3.48 | -1.00 | 0.00 | 0.00 | 6/24/2026 | 9/28/2026 10:59:05 AM EST |
| 26.00 | 15.70 | 16.90 | 16.30 | 8.50 | 0.00 | 0.00% | 0.63 | 0 | 5 | 3.40 | -1.00 | 0.00 | 0.00 | 5/28/2026 | 9/28/2026 10:59:05 AM EST |
| 27.00 | 16.70 | 17.60 | 17.15 | 8.70 | 0.00 | 0.00% | 0.64 | 0 | 30 | 3.49 | -1.00 | 0.00 | 0.00 | 6/2/2026 | 9/28/2026 10:59:05 AM EST |
| 28.00 | 17.70 | 18.70 | 18.20 | 9.66 | 0.00 | 0.00% | 0.65 | 0 | 1 | 3.73 | -1.00 | 0.00 | 0.00 | 6/2/2026 | 9/28/2026 10:59:05 AM EST |
| 29.00 | 18.70 | 19.70 | 19.20 | 13.52 | 0.00 | 0.00% | 0.66 | 0 | 12 | 3.81 | -1.00 | 0.00 | 0.00 | 6/10/2026 | 9/28/2026 10:59:05 AM EST |
| 30.00 | 19.70 | 20.70 | 20.20 | 14.42 | 0.00 | 0.00% | 0.67 | 0 | 0 | 3.89 | -1.00 | 0.00 | 0.00 | 6/10/2026 | 9/28/2026 10:59:05 AM EST |
| 31.00 | 20.70 | 21.70 | 21.20 | % | 0.68 | 0 | 0 | 3.96 | -1.00 | 0.00 | 0.00 | 9/28/2026 10:59:05 AM EST | |||
| 32.00 | 21.70 | 22.60 | 22.15 | % | 0.69 | 0 | 0 | 3.86 | -1.00 | 0.00 | 0.00 | 9/28/2026 10:59:05 AM EST | |||
| 33.00 | 22.70 | 23.60 | 23.15 | % | 0.70 | 0 | 0 | 3.92 | -1.00 | 0.00 | 0.00 | 9/28/2026 10:59:05 AM EST | |||
| 34.00 | 23.70 | 24.90 | 24.30 | % | 0.71 | 0 | 0 | 4.16 | -1.00 | 0.00 | 0.00 | 9/28/2026 10:59:05 AM EST | |||
| 35.00 | 24.70 | 25.60 | 25.15 | % | 0.72 | 0 | 0 | 4.05 | -1.00 | 0.00 | 0.00 | 9/28/2026 10:59:05 AM EST |