Options Chain for AMPRIUS TECHNOLOGIES INC COMMON STOCK (AMPX) - $8.88 as of 10/28/2026 12:38:32 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 4.50 | 4.30 | 4.70 | 4.50 | % | 1.00 | 0 | 0 | 7.32 | 1.00 | 0.00 | 0.00 | 10/28/2026 11:58:53 AM EST | |||
| 5.00 | 3.80 | 4.20 | 4.00 | 4.05 | +1.07 | +35.91% | 0.80 | 1 | 3 | 6.40 | 1.00 | 0.00 | 0.00 | 10/28/2026 | 10/28/2026 11:58:53 AM EST |
| 5.50 | 3.30 | 3.70 | 3.50 | 3.24 | 0.00 | 0.00% | 0.64 | 0 | 2 | 5.56 | 1.00 | 0.00 | 0.00 | 10/27/2026 | 10/28/2026 11:58:53 AM EST |
| 6.00 | 2.75 | 3.20 | 2.98 | 3.12 | -0.61 | -16.36% | 0.50 | 1 | 60 | 4.80 | 1.00 | 0.00 | 0.00 | 10/28/2026 | 10/28/2026 11:58:53 AM EST |
| 6.50 | 2.20 | 2.65 | 2.43 | 2.61 | -0.70 | -21.15% | 0.37 | 2 | 60 | 3.68 | 1.00 | 0.00 | 0.00 | 10/28/2026 | 10/28/2026 11:58:53 AM EST |
| 7.00 | 1.75 | 2.45 | 2.10 | 1.80 | 0.00 | 0.00% | 0.30 | 0 | 24 | 4.85 | 1.00 | 0.00 | 0.00 | 10/27/2026 | 10/28/2026 11:58:53 AM EST |
| 7.50 | 1.25 | 1.85 | 1.55 | 1.15 | 0.00 | 0.00% | 0.21 | 0 | 54 | 3.56 | 1.00 | 0.00 | 0.00 | 10/27/2026 | 10/28/2026 11:58:53 AM EST |
| 8.00 | 0.90 | 1.20 | 1.05 | 1.05 | +0.19 | +22.10% | 0.13 | 1 | 287 | 2.11 | 0.99 | 0.18 | 0.00 | 10/28/2026 | 10/28/2026 11:58:53 AM EST |
| 8.50 | 0.55 | 0.70 | 0.63 | 0.60 | +0.10 | +20.00% | 0.07 | 36 | 830 | 0.95 | 0.82 | 0.46 | -0.03 | 10/28/2026 | 10/28/2026 11:58:53 AM EST |
| 9.00 | 0.25 | 0.35 | 0.30 | 0.25 | +0.01 | +4.17% | 0.03 | 2,533 | 4,465 | 0.88 | 0.52 | 0.64 | -0.05 | 10/28/2026 | 10/28/2026 11:58:53 AM EST |
| 9.50 | 0.05 | 0.15 | 0.10 | 0.10 | +0.04 | +66.67% | 0.01 | 9 | 332 | 0.97 | 0.25 | 0.48 | -0.04 | 10/28/2026 | 10/28/2026 11:58:53 AM EST |
| 10.00 | 0.00 | 0.05 | 0.03 | 0.03 | +0.02 | +200.00% | 0.00 | 2 | 255 | 1.15 | 0.09 | 0.23 | -0.02 | 10/28/2026 | 10/28/2026 11:58:53 AM EST |
| 10.50 | 0.00 | 0.25 | 0.13 | 0.04 | 0.00 | 0.00% | 0.01 | 0 | 76 | 2.60 | 0.02 | 0.07 | 0.00 | 10/14/2026 | 10/28/2026 11:58:53 AM EST |
| 11.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 1,969 | 1.84 | 0.00 | 0.02 | 0.00 | 10/26/2026 | 10/28/2026 11:58:53 AM EST |
| 11.50 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1,939 | 2.53 | 0.00 | 0.00 | 0.00 | 10/26/2026 | 10/28/2026 11:58:53 AM EST |
| 12.00 | 0.00 | 0.30 | 0.15 | 0.04 | 0.00 | 0.00% | 0.01 | 0 | 173 | 3.99 | 0.00 | 0.00 | 0.00 | 10/23/2026 | 10/28/2026 11:58:53 AM EST |
| 12.50 | 0.00 | 0.30 | 0.15 | 0.04 | 0.00 | 0.00% | 0.01 | 0 | 113 | 4.31 | 0.00 | 0.00 | 0.00 | 10/16/2026 | 10/28/2026 11:58:53 AM EST |
| 13.00 | 0.00 | 0.30 | 0.15 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 54 | 4.62 | 0.00 | 0.00 | 0.00 | 10/26/2026 | 10/28/2026 11:58:53 AM EST |
| 13.50 | 0.00 | 0.20 | 0.10 | 0.13 | -0.04 | -23.53% | 0.01 | 1 | 6 | 4.34 | 0.00 | 0.00 | 0.00 | 10/28/2026 | 10/28/2026 11:58:53 AM EST |
| 14.00 | 0.00 | 0.20 | 0.10 | 0.09 | -0.07 | -43.75% | 0.01 | 2 | 12 | 4.59 | 0.00 | 0.00 | 0.00 | 10/28/2026 | 10/28/2026 11:58:53 AM EST |
| 14.50 | 0.00 | 0.20 | 0.10 | 0.10 | +0.02 | +25.00% | 0.01 | 1 | 2 | 4.83 | 0.00 | 0.00 | 0.00 | 10/28/2026 | 10/28/2026 11:58:53 AM EST |
| 15.00 | 0.00 | 0.30 | 0.15 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 19 | 5.67 | 0.00 | 0.00 | 0.00 | 10/27/2026 | 10/28/2026 11:58:53 AM EST |
| 15.50 | 0.00 | 0.30 | 0.15 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 76 | 5.90 | 0.00 | 0.00 | 0.00 | 10/27/2026 | 10/28/2026 11:58:53 AM EST |
| 16.00 | 0.00 | 0.30 | 0.15 | 0.13 | 0.00 | 0.00% | 0.01 | 0 | 3 | 6.12 | 0.00 | 0.00 | 0.00 | 10/27/2026 | 10/28/2026 11:58:53 AM EST |
| 17.00 | 0.00 | 0.30 | 0.15 | 0.09 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 10/26/2026 | 10/28/2026 11:58:53 AM EST |
| 18.00 | 0.00 | 0.15 | 0.08 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 10/26/2026 | 10/28/2026 11:58:53 AM EST |
| 19.00 | 0.00 | 0.15 | 0.08 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.00 | 0.00 | 0.00 | 0.00 | 10/23/2026 | 10/28/2026 11:58:53 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 4.50 | 0.00 | 0.30 | 0.15 | % | 0.03 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 10/28/2026 11:58:53 AM EST | |||
| 5.00 | 0.00 | 0.30 | 0.15 | 0.15 | 0.00 | 0.00% | 0.03 | 0 | 3 | 0.00 | 0.00 | 0.00 | 0.00 | 10/27/2026 | 10/28/2026 11:58:53 AM EST |
| 5.50 | 0.00 | 0.30 | 0.15 | % | 0.03 | 0 | 0 | 6.53 | 0.00 | 0.00 | 0.00 | 10/28/2026 11:58:53 AM EST | |||
| 6.00 | 0.00 | 0.30 | 0.15 | % | 0.02 | 0 | 0 | 5.66 | 0.00 | 0.00 | 0.00 | 10/28/2026 11:58:53 AM EST | |||
| 6.50 | 0.00 | 0.30 | 0.15 | 0.07 | 0.00 | 0.00% | 0.02 | 0 | 3 | 4.86 | 0.00 | 0.00 | 0.00 | 10/7/2026 | 10/28/2026 11:58:53 AM EST |
| 7.00 | 0.00 | 0.20 | 0.10 | 0.12 | +0.07 | +140.00% | 0.01 | 1 | 40 | 3.49 | 0.00 | 0.00 | 0.00 | 10/28/2026 | 10/28/2026 11:58:53 AM EST |
| 7.50 | 0.00 | 0.20 | 0.10 | 0.12 | +0.07 | +140.00% | 0.01 | 1 | 240 | 2.83 | 0.00 | 0.00 | 0.00 | 10/28/2026 | 10/28/2026 11:58:53 AM EST |
| 8.00 | 0.00 | 0.05 | 0.03 | 0.02 | -0.05 | -71.43% | 0.00 | 1 | 361 | 1.31 | -0.01 | 0.18 | 0.00 | 10/28/2026 | 10/28/2026 11:58:53 AM EST |
| 8.50 | 0.05 | 0.10 | 0.08 | 0.08 | -0.07 | -46.67% | 0.01 | 53 | 79 | 0.93 | -0.18 | 0.46 | -0.03 | 10/28/2026 | 10/28/2026 11:58:53 AM EST |
| 9.00 | 0.20 | 0.30 | 0.25 | 0.33 | -0.07 | -17.50% | 0.03 | 2 | 366 | 0.91 | -0.48 | 0.64 | -0.05 | 10/28/2026 | 10/28/2026 11:58:53 AM EST |
| 9.50 | 0.50 | 0.65 | 0.58 | 0.60 | -0.30 | -33.34% | 0.06 | 8 | 18 | 0.82 | -0.75 | 0.48 | -0.04 | 10/28/2026 | 10/28/2026 11:58:53 AM EST |
| 10.00 | 0.90 | 1.15 | 1.03 | 1.12 | -0.08 | -6.67% | 0.10 | 2 | 28 | 1.73 | -0.91 | 0.23 | -0.02 | 10/28/2026 | 10/28/2026 11:58:53 AM EST |
| 10.50 | 1.35 | 1.75 | 1.55 | 1.60 | -0.08 | -4.77% | 0.15 | 2 | 19 | 2.64 | -0.98 | 0.07 | 0.00 | 10/28/2026 | 10/28/2026 11:58:53 AM EST |
| 11.00 | 1.85 | 2.35 | 2.10 | 2.10 | -0.09 | -4.11% | 0.19 | 6 | 47 | 3.50 | -1.00 | 0.02 | 0.00 | 10/28/2026 | 10/28/2026 11:58:53 AM EST |
| 11.50 | 2.20 | 3.10 | 2.65 | 2.73 | 0.00 | 0.00% | 0.23 | 0 | 6 | 4.95 | -1.00 | 0.00 | 0.00 | 10/27/2026 | 10/28/2026 11:58:53 AM EST |
| 12.00 | 2.70 | 3.60 | 3.15 | 3.18 | 0.00 | 0.00% | 0.26 | 0 | 8 | 5.34 | -1.00 | 0.00 | 0.00 | 10/27/2026 | 10/28/2026 11:58:53 AM EST |
| 12.50 | 3.30 | 3.90 | 3.60 | 3.60 | -0.11 | -2.97% | 0.29 | 5 | 16 | 4.83 | -1.00 | 0.00 | 0.00 | 10/28/2026 | 10/28/2026 11:58:53 AM EST |
| 13.00 | 3.80 | 4.60 | 4.20 | 4.34 | -0.50 | -10.34% | 0.32 | 1 | 0 | 6.03 | -1.00 | 0.00 | 0.00 | 10/28/2026 | 10/28/2026 11:58:53 AM EST |
| 13.50 | 4.30 | 5.10 | 4.70 | 4.75 | -0.10 | -2.07% | 0.35 | 1 | 1 | 6.35 | -1.00 | 0.00 | 0.00 | 10/28/2026 | 10/28/2026 11:58:53 AM EST |
| 14.00 | 4.80 | 5.50 | 5.15 | 4.45 | 0.00 | 0.00% | 0.37 | 0 | 0 | 6.20 | -1.00 | 0.00 | 0.00 | 9/21/2026 | 10/28/2026 11:58:53 AM EST |
| 14.50 | 5.20 | 6.10 | 5.65 | % | 0.39 | 0 | 0 | 6.93 | -1.00 | 0.00 | 0.00 | 10/28/2026 11:58:53 AM EST | |||
| 15.00 | 5.70 | 6.60 | 6.15 | % | 0.41 | 0 | 0 | 7.19 | -1.00 | 0.00 | 0.00 | 10/28/2026 11:58:53 AM EST | |||
| 15.50 | 6.20 | 7.10 | 6.65 | 6.93 | 0.00 | 0.00% | 0.43 | 0 | 2 | 7.43 | -1.00 | 0.00 | 0.00 | 10/27/2026 | 10/28/2026 11:58:53 AM EST |
| 16.00 | 6.70 | 7.60 | 7.15 | 7.38 | 0.00 | 0.00% | 0.45 | 0 | 3 | 7.67 | -1.00 | 0.00 | 0.00 | 10/27/2026 | 10/28/2026 11:58:53 AM EST |
| 17.00 | 7.70 | 8.60 | 8.15 | % | 0.48 | 0 | 0 | 8.13 | -1.00 | 0.00 | 0.00 | 10/28/2026 11:58:53 AM EST | |||
| 18.00 | 8.70 | 9.60 | 9.15 | % | 0.51 | 0 | 0 | 8.53 | -1.00 | 0.00 | 0.00 | 10/28/2026 11:58:53 AM EST | |||
| 19.00 | 9.70 | 10.60 | 10.15 | % | 0.53 | 0 | 0 | 8.92 | -1.00 | 0.00 | 0.00 | 10/28/2026 11:58:53 AM EST |