Options Chain for AMPRIUS TECHNOLOGIES INC COMMON STOCK (AMPX) - $10.18 as of 7/20/2026 7:05:15 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 3.00 | 6.50 | 8.00 | 7.25 | % | 2.42 | 0 | 0 | 2.65 | 0.99 | 0.00 | 0.00 | 7/20/2026 4:00:03 PM EST | |||
| 5.00 | 4.90 | 6.10 | 5.50 | 6.50 | 0.00 | 0.00% | 1.10 | 0 | 13 | 1.73 | 0.94 | 0.02 | 0.00 | 7/13/2026 | 7/20/2026 4:00:03 PM EST |
| 6.00 | 4.30 | 5.20 | 4.75 | % | 0.79 | 0 | 0 | 1.03 | 0.89 | 0.03 | -0.01 | 7/20/2026 4:00:03 PM EST | |||
| 7.00 | 3.70 | 4.40 | 4.05 | 4.06 | +0.16 | +4.11% | 0.58 | 2 | 96 | 1.05 | 0.83 | 0.04 | -0.01 | 7/20/2026 | 7/20/2026 4:00:03 PM EST |
| 8.00 | 3.20 | 3.60 | 3.40 | 3.35 | -0.75 | -18.30% | 0.42 | 3 | 2 | 1.01 | 0.77 | 0.05 | -0.01 | 7/20/2026 | 7/20/2026 4:00:03 PM EST |
| 9.00 | 2.70 | 3.10 | 2.90 | 2.90 | -2.10 | -42.00% | 0.32 | 3 | 4 | 1.02 | 0.70 | 0.06 | -0.01 | 7/20/2026 | 7/20/2026 4:00:03 PM EST |
| 10.00 | 2.30 | 2.65 | 2.48 | 2.50 | 0.00 | 0.00% | 0.25 | 0 | 30 | 1.02 | 0.64 | 0.06 | -0.01 | 7/17/2026 | 7/20/2026 4:00:03 PM EST |
| 11.00 | 2.10 | 2.30 | 2.20 | 2.20 | -0.75 | -25.43% | 0.20 | 156 | 56 | 1.06 | 0.58 | 0.06 | -0.01 | 7/20/2026 | 7/20/2026 4:00:03 PM EST |
| 12.00 | 1.75 | 2.00 | 1.88 | 2.42 | 0.00 | 0.00% | 0.16 | 0 | 124 | 1.05 | 0.52 | 0.07 | -0.01 | 7/13/2026 | 7/20/2026 4:00:03 PM EST |
| 13.00 | 1.35 | 1.75 | 1.55 | 1.58 | +0.03 | +1.94% | 0.12 | 1 | 255 | 1.02 | 0.47 | 0.07 | -0.01 | 7/20/2026 | 7/20/2026 4:00:03 PM EST |
| 14.00 | 1.25 | 1.55 | 1.40 | 1.40 | -0.05 | -3.45% | 0.10 | 1 | 515 | 1.06 | 0.42 | 0.06 | -0.01 | 7/20/2026 | 7/20/2026 4:00:03 PM EST |
| 15.00 | 1.10 | 1.35 | 1.23 | 1.23 | -0.02 | -1.60% | 0.08 | 13 | 284 | 1.06 | 0.38 | 0.06 | -0.01 | 7/20/2026 | 7/20/2026 4:00:03 PM EST |
| 16.00 | 0.95 | 1.20 | 1.08 | 1.05 | -0.01 | -0.95% | 0.07 | 1 | 467 | 1.07 | 0.34 | 0.06 | -0.01 | 7/20/2026 | 7/20/2026 4:00:03 PM EST |
| 17.00 | 0.85 | 1.05 | 0.95 | 0.65 | 0.00 | 0.00% | 0.06 | 0 | 258 | 1.07 | 0.30 | 0.06 | -0.01 | 7/17/2026 | 7/20/2026 4:00:03 PM EST |
| 18.00 | 0.75 | 1.05 | 0.90 | 0.78 | 0.00 | 0.00% | 0.05 | 0 | 365 | 1.11 | 0.27 | 0.05 | -0.01 | 7/16/2026 | 7/20/2026 4:00:03 PM EST |
| 19.00 | 0.65 | 0.85 | 0.75 | 0.70 | 0.00 | 0.00% | 0.04 | 0 | 585 | 1.09 | 0.24 | 0.05 | -0.01 | 7/16/2026 | 7/20/2026 4:00:03 PM EST |
| 20.00 | 0.55 | 1.00 | 0.78 | 0.68 | 0.00 | 0.00% | 0.04 | 0 | 401 | 1.15 | 0.22 | 0.05 | -0.01 | 7/17/2026 | 7/20/2026 4:00:03 PM EST |
| 21.00 | 0.40 | 0.80 | 0.60 | 0.90 | 0.00 | 0.00% | 0.03 | 0 | 194 | 1.10 | 0.20 | 0.04 | -0.01 | 7/13/2026 | 7/20/2026 4:00:03 PM EST |
| 22.00 | 0.35 | 0.70 | 0.53 | 0.50 | 0.00 | 0.00% | 0.02 | 0 | 629 | 1.09 | 0.18 | 0.04 | -0.01 | 7/16/2026 | 7/20/2026 4:00:03 PM EST |
| 23.00 | 0.20 | 0.60 | 0.40 | 0.40 | 0.00 | 0.00% | 0.02 | 0 | 184 | 1.04 | 0.16 | 0.04 | -0.01 | 7/17/2026 | 7/20/2026 4:00:03 PM EST |
| 24.00 | 0.10 | 0.80 | 0.45 | 0.40 | -0.10 | -20.00% | 0.02 | 1 | 440 | 1.07 | 0.15 | 0.04 | -0.01 | 7/20/2026 | 7/20/2026 4:00:03 PM EST |
| 25.00 | 0.05 | 0.75 | 0.40 | 0.60 | 0.00 | 0.00% | 0.02 | 0 | 136 | 1.05 | 0.14 | 0.03 | -0.01 | 7/16/2026 | 7/20/2026 4:00:03 PM EST |
| 26.00 | 0.25 | 0.65 | 0.45 | 0.33 | -0.20 | -37.74% | 0.02 | 1 | 19 | 1.18 | 0.12 | 0.03 | -0.01 | 7/20/2026 | 7/20/2026 4:00:03 PM EST |
| 27.00 | 0.20 | 0.65 | 0.43 | 0.70 | 0.00 | 0.00% | 0.02 | 0 | 24 | 1.18 | 0.11 | 0.03 | 0.00 | 7/7/2026 | 7/20/2026 4:00:03 PM EST |
| 28.00 | 0.05 | 0.65 | 0.35 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 35 | 1.10 | 0.10 | 0.03 | 0.00 | 7/16/2026 | 7/20/2026 4:00:03 PM EST |
| 29.00 | 0.05 | 0.60 | 0.33 | 0.37 | 0.00 | 0.00% | 0.01 | 0 | 387 | 1.11 | 0.10 | 0.03 | 0.00 | 7/16/2026 | 7/20/2026 4:00:03 PM EST |
| 30.00 | 0.05 | 0.60 | 0.33 | 0.40 | 0.00 | 0.00% | 0.01 | 0 | 3,049 | 1.14 | 0.09 | 0.02 | 0.00 | 7/16/2026 | 7/20/2026 4:00:03 PM EST |
| 31.00 | 0.20 | 0.35 | 0.28 | 0.50 | 0.00 | 0.00% | 0.01 | 0 | 124 | 1.19 | 0.08 | 0.02 | 0.00 | 7/14/2026 | 7/20/2026 4:00:03 PM EST |
| 32.00 | 0.05 | 0.60 | 0.33 | 0.45 | 0.00 | 0.00% | 0.01 | 0 | 47 | 1.18 | 0.07 | 0.02 | 0.00 | 7/10/2026 | 7/20/2026 4:00:03 PM EST |
| 33.00 | 0.05 | 0.60 | 0.33 | 0.45 | 0.00 | 0.00% | 0.01 | 0 | 105 | 1.21 | 0.07 | 0.02 | 0.00 | 7/7/2026 | 7/20/2026 4:00:03 PM EST |
| 34.00 | 0.10 | 0.60 | 0.35 | 0.55 | 0.00 | 0.00% | 0.01 | 0 | 51 | 1.28 | 0.06 | 0.02 | 0.00 | 7/6/2026 | 7/20/2026 4:00:03 PM EST |
| 35.00 | 0.15 | 0.25 | 0.20 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 74 | 1.20 | 0.06 | 0.02 | 0.00 | 7/10/2026 | 7/20/2026 4:00:03 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 3.00 | 0.00 | 0.50 | 0.25 | % | 0.08 | 0 | 0 | 2.13 | -0.01 | 0.00 | 0.00 | 7/20/2026 4:00:03 PM EST | |||
| 5.00 | 0.05 | 0.55 | 0.30 | 0.18 | 0.00 | 0.00% | 0.06 | 0 | 2 | 1.06 | -0.06 | 0.02 | 0.00 | 7/14/2026 | 7/20/2026 4:00:03 PM EST |
| 6.00 | 0.35 | 0.55 | 0.45 | 0.55 | 0.00 | 0.00% | 0.07 | 0 | 21 | 1.03 | -0.11 | 0.03 | -0.01 | 7/17/2026 | 7/20/2026 4:00:03 PM EST |
| 7.00 | 0.60 | 0.90 | 0.75 | 0.80 | -0.05 | -5.89% | 0.11 | 1 | 23 | 1.02 | -0.17 | 0.04 | -0.01 | 7/20/2026 | 7/20/2026 4:00:03 PM EST |
| 8.00 | 1.00 | 1.35 | 1.18 | 1.23 | 0.00 | 0.00% | 0.15 | 0 | 62 | 1.03 | -0.23 | 0.05 | -0.01 | 7/16/2026 | 7/20/2026 4:00:03 PM EST |
| 9.00 | 1.50 | 1.80 | 1.65 | 1.75 | 0.00 | 0.00% | 0.18 | 0 | 32 | 1.03 | -0.30 | 0.06 | -0.01 | 7/16/2026 | 7/20/2026 4:00:03 PM EST |
| 10.00 | 2.15 | 2.40 | 2.28 | 2.25 | -0.05 | -2.18% | 0.23 | 2,304 | 162 | 1.06 | -0.36 | 0.06 | -0.01 | 7/20/2026 | 7/20/2026 4:00:03 PM EST |
| 11.00 | 2.75 | 3.00 | 2.88 | 2.90 | +0.45 | +18.37% | 0.26 | 31 | 247 | 1.05 | -0.42 | 0.06 | -0.01 | 7/20/2026 | 7/20/2026 4:00:03 PM EST |
| 12.00 | 3.40 | 3.70 | 3.55 | 3.65 | 0.00 | 0.00% | 0.30 | 0 | 2,023 | 1.05 | -0.48 | 0.07 | -0.01 | 7/16/2026 | 7/20/2026 4:00:03 PM EST |
| 13.00 | 4.20 | 4.50 | 4.35 | 4.50 | 0.00 | 0.00% | 0.33 | 0 | 390 | 1.08 | -0.53 | 0.07 | -0.01 | 7/16/2026 | 7/20/2026 4:00:03 PM EST |
| 14.00 | 4.80 | 5.30 | 5.05 | 5.15 | 0.00 | 0.00% | 0.36 | 0 | 323 | 1.05 | -0.58 | 0.06 | -0.01 | 7/17/2026 | 7/20/2026 4:00:03 PM EST |
| 15.00 | 5.80 | 6.10 | 5.95 | 6.00 | 0.00 | 0.00% | 0.40 | 0 | 2,263 | 1.09 | -0.62 | 0.06 | -0.01 | 7/17/2026 | 7/20/2026 4:00:03 PM EST |
| 16.00 | 6.60 | 6.90 | 6.75 | 6.80 | 0.00 | 0.00% | 0.42 | 11 | 484 | 1.07 | -0.66 | 0.06 | -0.01 | 7/20/2026 | 7/20/2026 4:00:03 PM EST |
| 17.00 | 7.50 | 7.80 | 7.65 | 7.60 | 0.00 | 0.00% | 0.45 | 0 | 493 | 1.10 | -0.70 | 0.06 | -0.01 | 7/17/2026 | 7/20/2026 4:00:03 PM EST |
| 18.00 | 8.30 | 8.70 | 8.50 | 8.39 | +1.79 | +27.13% | 0.47 | 10 | 138 | 1.08 | -0.73 | 0.05 | -0.01 | 7/20/2026 | 7/20/2026 4:00:03 PM EST |
| 19.00 | 8.90 | 9.90 | 9.40 | 6.77 | 0.00 | 0.00% | 0.49 | 0 | 419 | 0.83 | -0.76 | 0.05 | -0.01 | 6/30/2026 | 7/20/2026 4:00:03 PM EST |
| 20.00 | 9.70 | 10.70 | 10.20 | 8.89 | 0.00 | 0.00% | 0.51 | 0 | 2,359 | 1.30 | -0.78 | 0.05 | -0.01 | 7/10/2026 | 7/20/2026 4:00:03 PM EST |
| 21.00 | 10.60 | 11.90 | 11.25 | 8.40 | 0.00 | 0.00% | 0.54 | 0 | 109 | 1.45 | -0.80 | 0.04 | -0.01 | 6/30/2026 | 7/20/2026 4:00:03 PM EST |
| 22.00 | 11.70 | 12.60 | 12.15 | 10.40 | 0.00 | 0.00% | 0.55 | 0 | 884 | 1.35 | -0.82 | 0.04 | -0.01 | 6/25/2026 | 7/20/2026 4:00:03 PM EST |
| 23.00 | 12.70 | 13.60 | 13.15 | 9.80 | 0.00 | 0.00% | 0.57 | 0 | 530 | 1.39 | -0.84 | 0.04 | -0.01 | 6/30/2026 | 7/20/2026 4:00:03 PM EST |
| 24.00 | 13.60 | 14.60 | 14.10 | 8.20 | 0.00 | 0.00% | 0.59 | 0 | 50 | 1.44 | -0.85 | 0.04 | -0.01 | 6/5/2026 | 7/20/2026 4:00:03 PM EST |
| 25.00 | 14.50 | 15.60 | 15.05 | 9.40 | 0.00 | 0.00% | 0.60 | 0 | 49 | 1.48 | -0.86 | 0.03 | -0.01 | 6/5/2026 | 7/20/2026 4:00:03 PM EST |
| 26.00 | 15.50 | 16.60 | 16.05 | 9.08 | 0.00 | 0.00% | 0.62 | 0 | 5 | 1.52 | -0.88 | 0.03 | -0.01 | 6/1/2026 | 7/20/2026 4:00:03 PM EST |
| 27.00 | 16.40 | 17.50 | 16.95 | 9.71 | 0.00 | 0.00% | 0.63 | 0 | 5 | 1.50 | -0.89 | 0.03 | 0.00 | 6/1/2026 | 7/20/2026 4:00:03 PM EST |
| 28.00 | 17.40 | 18.50 | 17.95 | 10.10 | 0.00 | 0.00% | 0.64 | 0 | 28 | 1.53 | -0.90 | 0.03 | 0.00 | 5/6/2026 | 7/20/2026 4:00:03 PM EST |
| 29.00 | 18.30 | 19.50 | 18.90 | % | 0.65 | 0 | 0 | 1.57 | -0.90 | 0.03 | 0.00 | 7/20/2026 4:00:03 PM EST | |||
| 30.00 | 19.20 | 20.50 | 19.85 | 12.10 | 0.00 | 0.00% | 0.66 | 0 | 5 | 1.60 | -0.91 | 0.02 | 0.00 | 6/3/2026 | 7/20/2026 4:00:03 PM EST |
| 31.00 | 20.20 | 21.50 | 20.85 | 13.00 | 0.00 | 0.00% | 0.67 | 0 | 3 | 1.63 | -0.92 | 0.02 | 0.00 | 6/3/2026 | 7/20/2026 4:00:03 PM EST |
| 32.00 | 21.10 | 22.60 | 21.85 | % | 0.68 | 0 | 0 | 1.72 | -0.93 | 0.02 | 0.00 | 7/20/2026 4:00:03 PM EST | |||
| 33.00 | 22.10 | 23.70 | 22.90 | % | 0.69 | 0 | 0 | 1.81 | -0.93 | 0.02 | 0.00 | 7/20/2026 4:00:03 PM EST | |||
| 34.00 | 23.10 | 24.70 | 23.90 | 19.00 | 0.00 | 0.00% | 0.70 | 0 | 1 | 1.83 | -0.94 | 0.02 | 0.00 | 5/18/2026 | 7/20/2026 4:00:03 PM EST |
| 35.00 | 24.10 | 25.70 | 24.90 | % | 0.71 | 0 | 0 | 1.86 | -0.94 | 0.02 | 0.00 | 7/20/2026 4:00:03 PM EST |