Options Chain for AMPRIUS TECHNOLOGIES INC COMMON STOCK (AMPX) - $9.75 as of 9/28/2026 3:59:17 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 | 8.30 | 9.20 | 8.75 | % | 8.75 | 0 | 0 | 8.16 | 1.00 | 0.00 | 0.00 | 9/28/2026 2:59:06 PM EST | |||
| 2.00 | 7.30 | 8.30 | 7.80 | % | 3.90 | 0 | 0 | 4.80 | 1.00 | 0.00 | 0.00 | 9/28/2026 2:59:06 PM EST | |||
| 3.00 | 6.20 | 7.00 | 6.60 | 7.10 | 0.00 | 0.00% | 2.20 | 0 | 9 | 2.81 | 1.00 | 0.00 | 0.00 | 8/28/2026 | 9/28/2026 2:59:06 PM EST |
| 4.00 | 5.20 | 6.20 | 5.70 | % | 1.43 | 0 | 0 | 2.55 | 1.00 | 0.00 | 0.00 | 9/28/2026 2:59:06 PM EST | |||
| 5.00 | 4.40 | 5.20 | 4.80 | 4.60 | 0.00 | 0.00% | 0.96 | 0 | 34 | 2.01 | 0.98 | 0.01 | 0.00 | 9/21/2026 | 9/28/2026 2:59:06 PM EST |
| 6.00 | 3.50 | 3.90 | 3.70 | 3.79 | -0.16 | -4.06% | 0.62 | 60 | 132 | 1.16 | 0.95 | 0.03 | 0.00 | 9/28/2026 | 9/28/2026 2:59:06 PM EST |
| 7.00 | 2.70 | 3.00 | 2.85 | 2.80 | -0.26 | -8.50% | 0.41 | 85 | 288 | 0.87 | 0.88 | 0.06 | -0.01 | 9/28/2026 | 9/28/2026 2:59:06 PM EST |
| 8.00 | 1.95 | 2.30 | 2.13 | 2.23 | -0.05 | -2.20% | 0.27 | 35 | 55 | 0.87 | 0.78 | 0.10 | -0.01 | 9/28/2026 | 9/28/2026 2:59:06 PM EST |
| 9.00 | 1.45 | 1.65 | 1.55 | 1.54 | -0.16 | -9.42% | 0.17 | 45 | 206 | 0.86 | 0.65 | 0.12 | -0.01 | 9/28/2026 | 9/28/2026 2:59:06 PM EST |
| 10.00 | 1.00 | 1.15 | 1.08 | 1.05 | -0.19 | -15.33% | 0.11 | 116 | 3,046 | 0.85 | 0.52 | 0.13 | -0.01 | 9/28/2026 | 9/28/2026 2:59:06 PM EST |
| 11.00 | 0.70 | 0.95 | 0.83 | 0.75 | -0.12 | -13.80% | 0.08 | 209 | 1,659 | 0.86 | 0.41 | 0.12 | -0.01 | 9/28/2026 | 9/28/2026 2:59:06 PM EST |
| 12.00 | 0.45 | 0.60 | 0.53 | 0.55 | -0.05 | -8.34% | 0.04 | 57 | 1,183 | 0.87 | 0.32 | 0.11 | -0.01 | 9/28/2026 | 9/28/2026 2:59:06 PM EST |
| 13.00 | 0.25 | 0.45 | 0.35 | 0.35 | -0.13 | -27.09% | 0.03 | 19 | 403 | 0.89 | 0.25 | 0.10 | -0.01 | 9/28/2026 | 9/28/2026 2:59:06 PM EST |
| 14.00 | 0.25 | 0.35 | 0.30 | 0.30 | +0.02 | +7.15% | 0.02 | 29 | 1,380 | 0.92 | 0.19 | 0.08 | -0.01 | 9/28/2026 | 9/28/2026 2:59:06 PM EST |
| 15.00 | 0.15 | 0.25 | 0.20 | 0.21 | -0.04 | -16.00% | 0.01 | 90 | 3,181 | 0.90 | 0.15 | 0.07 | -0.01 | 9/28/2026 | 9/28/2026 2:59:06 PM EST |
| 16.00 | 0.10 | 0.20 | 0.15 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 2,013 | 0.99 | 0.12 | 0.06 | -0.01 | 9/25/2026 | 9/28/2026 2:59:06 PM EST |
| 17.00 | 0.05 | 0.15 | 0.10 | 0.23 | +0.11 | +91.67% | 0.01 | 6 | 284 | 0.96 | 0.10 | 0.05 | -0.01 | 9/28/2026 | 9/28/2026 2:59:06 PM EST |
| 18.00 | 0.05 | 0.20 | 0.13 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 1,142 | 1.01 | 0.08 | 0.04 | -0.01 | 9/17/2026 | 9/28/2026 2:59:06 PM EST |
| 19.00 | 0.00 | 0.30 | 0.15 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 823 | 1.14 | 0.05 | 0.03 | 0.00 | 9/16/2026 | 9/28/2026 2:59:06 PM EST |
| 20.00 | 0.05 | 0.15 | 0.10 | 0.08 | 0.00 | 0.00% | 0.01 | 4 | 665 | 1.09 | 0.05 | 0.03 | 0.00 | 9/28/2026 | 9/28/2026 2:59:06 PM EST |
| 21.00 | 0.00 | 0.30 | 0.15 | 0.08 | 0.00 | 0.00% | 0.01 | 0 | 205 | 1.47 | 0.02 | 0.02 | 0.00 | 9/21/2026 | 9/28/2026 2:59:06 PM EST |
| 22.00 | 0.00 | 0.25 | 0.13 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 674 | 1.47 | 0.02 | 0.01 | 0.00 | 9/16/2026 | 9/28/2026 2:59:06 PM EST |
| 23.00 | 0.00 | 0.25 | 0.13 | 0.09 | 0.00 | 0.00% | 0.01 | 0 | 205 | 1.52 | 0.01 | 0.01 | 0.00 | 9/24/2026 | 9/28/2026 2:59:06 PM EST |
| 24.00 | 0.00 | 0.20 | 0.10 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 409 | 1.50 | 0.01 | 0.01 | 0.00 | 9/24/2026 | 9/28/2026 2:59:06 PM EST |
| 25.00 | 0.00 | 0.20 | 0.10 | 0.14 | 0.00 | 0.00% | 0.00 | 0 | 139 | 1.54 | 0.01 | 0.01 | 0.00 | 9/24/2026 | 9/28/2026 2:59:06 PM EST |
| 26.00 | 0.00 | 0.15 | 0.08 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 40 | 1.50 | 0.01 | 0.01 | 0.00 | 9/24/2026 | 9/28/2026 2:59:06 PM EST |
| 27.00 | 0.00 | 0.15 | 0.08 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 30 | 1.54 | 0.00 | 0.00 | 0.00 | 9/9/2026 | 9/28/2026 2:59:06 PM EST |
| 28.00 | 0.00 | 0.15 | 0.08 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 38 | 1.58 | 0.00 | 0.00 | 0.00 | 8/26/2026 | 9/28/2026 2:59:06 PM EST |
| 29.00 | 0.00 | 0.15 | 0.08 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 383 | 1.62 | 0.00 | 0.00 | 0.00 | 9/9/2026 | 9/28/2026 2:59:06 PM EST |
| 30.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 3,051 | 1.54 | 0.00 | 0.00 | 0.00 | 8/28/2026 | 9/28/2026 2:59:06 PM EST |
| 31.00 | 0.00 | 0.15 | 0.08 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 123 | 1.69 | 0.00 | 0.00 | 0.00 | 9/9/2026 | 9/28/2026 2:59:06 PM EST |
| 32.00 | 0.00 | 0.15 | 0.08 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 61 | 1.72 | 0.00 | 0.00 | 0.00 | 8/26/2026 | 9/28/2026 2:59:06 PM EST |
| 33.00 | 0.00 | 0.15 | 0.08 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 110 | 1.76 | 0.00 | 0.00 | 0.00 | 8/28/2026 | 9/28/2026 2:59:06 PM EST |
| 34.00 | 0.00 | 0.15 | 0.08 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 57 | 1.79 | 0.00 | 0.00 | 0.00 | 9/9/2026 | 9/28/2026 2:59:06 PM EST |
| 35.00 | 0.00 | 0.15 | 0.08 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 73 | 1.82 | 0.00 | 0.00 | 0.00 | 8/27/2026 | 9/28/2026 2:59:06 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 | 3.35 | 0.00 | 0.00 | 0.00 | 9/28/2026 2:59:06 PM EST | |||
| 2.00 | 0.00 | 0.15 | 0.08 | % | 0.04 | 0 | 0 | 2.91 | 0.00 | 0.00 | 0.00 | 9/28/2026 2:59:06 PM EST | |||
| 3.00 | 0.00 | 0.15 | 0.08 | % | 0.03 | 0 | 0 | 2.19 | 0.00 | 0.00 | 0.00 | 9/28/2026 2:59:06 PM EST | |||
| 4.00 | 0.00 | 0.15 | 0.08 | % | 0.02 | 0 | 0 | 1.69 | 0.00 | 0.00 | 0.00 | 9/28/2026 2:59:06 PM EST | |||
| 5.00 | 0.00 | 0.15 | 0.08 | 0.08 | 0.00 | 0.00% | 0.02 | 0 | 22 | 1.32 | -0.02 | 0.01 | 0.00 | 9/23/2026 | 9/28/2026 2:59:06 PM EST |
| 6.00 | 0.00 | 0.20 | 0.10 | 0.13 | 0.00 | 0.00% | 0.02 | 0 | 36 | 1.11 | -0.05 | 0.03 | 0.00 | 9/9/2026 | 9/28/2026 2:59:06 PM EST |
| 7.00 | 0.10 | 0.30 | 0.20 | 0.25 | 0.00 | 0.00% | 0.03 | 0 | 122 | 0.89 | -0.12 | 0.06 | -0.01 | 9/24/2026 | 9/28/2026 2:59:06 PM EST |
| 8.00 | 0.45 | 0.50 | 0.48 | 0.47 | +0.07 | +17.50% | 0.06 | 9 | 323 | 0.82 | -0.22 | 0.10 | -0.01 | 9/28/2026 | 9/28/2026 2:59:06 PM EST |
| 9.00 | 0.75 | 0.95 | 0.85 | 0.90 | +0.20 | +28.58% | 0.09 | 121 | 793 | 0.82 | -0.35 | 0.12 | -0.01 | 9/28/2026 | 9/28/2026 2:59:06 PM EST |
| 10.00 | 1.35 | 1.50 | 1.43 | 1.42 | +0.07 | +5.19% | 0.14 | 11 | 3,087 | 0.83 | -0.48 | 0.13 | -0.01 | 9/28/2026 | 9/28/2026 2:59:06 PM EST |
| 11.00 | 2.00 | 2.20 | 2.10 | 2.00 | 0.00 | 0.00% | 0.19 | 0 | 549 | 0.88 | -0.59 | 0.12 | -0.01 | 9/25/2026 | 9/28/2026 2:59:06 PM EST |
| 12.00 | 2.80 | 3.00 | 2.90 | 2.72 | 0.00 | 0.00% | 0.24 | 0 | 2,054 | 0.88 | -0.68 | 0.11 | -0.01 | 9/25/2026 | 9/28/2026 2:59:06 PM EST |
| 13.00 | 3.60 | 3.90 | 3.75 | 3.70 | +0.10 | +2.78% | 0.29 | 2 | 372 | 0.88 | -0.75 | 0.10 | -0.01 | 9/28/2026 | 9/28/2026 2:59:06 PM EST |
| 14.00 | 4.10 | 4.80 | 4.45 | 4.60 | 0.00 | 0.00% | 0.32 | 0 | 396 | 1.02 | -0.81 | 0.08 | -0.01 | 9/21/2026 | 9/28/2026 2:59:06 PM EST |
| 15.00 | 5.40 | 5.70 | 5.55 | 5.50 | +0.20 | +3.78% | 0.37 | 75 | 2,212 | 0.94 | -0.85 | 0.07 | -0.01 | 9/28/2026 | 9/28/2026 2:59:06 PM EST |
| 16.00 | 6.40 | 6.70 | 6.55 | 6.30 | 0.00 | 0.00% | 0.41 | 0 | 485 | 0.93 | -0.88 | 0.06 | -0.01 | 9/25/2026 | 9/28/2026 2:59:06 PM EST |
| 17.00 | 6.90 | 7.70 | 7.30 | 7.10 | 0.00 | 0.00% | 0.43 | 0 | 514 | 1.21 | -0.90 | 0.05 | -0.01 | 9/22/2026 | 9/28/2026 2:59:06 PM EST |
| 18.00 | 7.80 | 8.60 | 8.20 | 8.40 | 0.00 | 0.00% | 0.46 | 0 | 137 | 1.29 | -0.92 | 0.04 | -0.01 | 9/21/2026 | 9/28/2026 2:59:06 PM EST |
| 19.00 | 8.80 | 9.60 | 9.20 | 9.54 | 0.00 | 0.00% | 0.48 | 0 | 469 | 1.37 | -0.95 | 0.03 | 0.00 | 9/1/2026 | 9/28/2026 2:59:06 PM EST |
| 20.00 | 9.80 | 10.60 | 10.20 | 9.95 | 0.00 | 0.00% | 0.51 | 0 | 2,010 | 1.30 | -0.95 | 0.03 | 0.00 | 9/4/2026 | 9/28/2026 2:59:06 PM EST |
| 21.00 | 10.80 | 11.60 | 11.20 | 8.40 | 0.00 | 0.00% | 0.53 | 0 | 40 | 1.36 | -0.98 | 0.02 | 0.00 | 6/30/2026 | 9/28/2026 2:59:06 PM EST |
| 22.00 | 11.80 | 13.00 | 12.40 | 10.40 | 0.00 | 0.00% | 0.56 | 0 | 652 | 1.81 | -0.98 | 0.01 | 0.00 | 6/25/2026 | 9/28/2026 2:59:06 PM EST |
| 23.00 | 12.70 | 14.00 | 13.35 | 9.80 | 0.00 | 0.00% | 0.58 | 0 | 1 | 2.06 | -0.99 | 0.01 | 0.00 | 6/30/2026 | 9/28/2026 2:59:06 PM EST |
| 24.00 | 13.80 | 14.90 | 14.35 | 8.20 | 0.00 | 0.00% | 0.60 | 0 | 1 | 2.03 | -0.99 | 0.01 | 0.00 | 6/5/2026 | 9/28/2026 2:59:06 PM EST |
| 25.00 | 14.80 | 16.10 | 15.45 | 14.60 | 0.00 | 0.00% | 0.62 | 0 | 39 | 2.09 | -0.99 | 0.01 | 0.00 | 8/21/2026 | 9/28/2026 2:59:06 PM EST |
| 26.00 | 15.80 | 16.80 | 16.30 | 9.08 | 0.00 | 0.00% | 0.63 | 0 | 0 | 2.04 | -0.99 | 0.01 | 0.00 | 6/1/2026 | 9/28/2026 2:59:06 PM EST |
| 27.00 | 16.80 | 18.00 | 17.40 | 9.71 | 0.00 | 0.00% | 0.64 | 0 | 4 | 2.29 | -1.00 | 0.00 | 0.00 | 6/1/2026 | 9/28/2026 2:59:06 PM EST |
| 28.00 | 17.80 | 19.00 | 18.40 | 10.10 | 0.00 | 0.00% | 0.66 | 0 | 0 | 2.24 | -1.00 | 0.00 | 0.00 | 5/6/2026 | 9/28/2026 2:59:06 PM EST |
| 29.00 | 18.80 | 20.00 | 19.40 | % | 0.67 | 0 | 0 | 2.39 | -1.00 | 0.00 | 0.00 | 9/28/2026 2:59:06 PM EST | |||
| 30.00 | 19.80 | 21.00 | 20.40 | 12.10 | 0.00 | 0.00% | 0.68 | 0 | 0 | 2.43 | -1.00 | 0.00 | 0.00 | 6/3/2026 | 9/28/2026 2:59:06 PM EST |
| 31.00 | 20.80 | 22.00 | 21.40 | 13.00 | 0.00 | 0.00% | 0.69 | 0 | 0 | 2.48 | -1.00 | 0.00 | 0.00 | 6/3/2026 | 9/28/2026 2:59:06 PM EST |
| 32.00 | 21.80 | 23.00 | 22.40 | % | 0.70 | 0 | 0 | 2.52 | -1.00 | 0.00 | 0.00 | 9/28/2026 2:59:06 PM EST | |||
| 33.00 | 22.80 | 24.00 | 23.40 | % | 0.71 | 0 | 0 | 2.56 | -1.00 | 0.00 | 0.00 | 9/28/2026 2:59:06 PM EST | |||
| 34.00 | 23.80 | 25.00 | 24.40 | 19.00 | 0.00 | 0.00% | 0.72 | 0 | 0 | 2.60 | -1.00 | 0.00 | 0.00 | 5/18/2026 | 9/28/2026 2:59:06 PM EST |
| 35.00 | 24.80 | 26.00 | 25.40 | % | 0.73 | 0 | 0 | 2.64 | -1.00 | 0.00 | 0.00 | 9/28/2026 2:59:06 PM EST |