Options Chain for AMPRIUS TECHNOLOGIES INC COMMON STOCK (AMPX) - $7.52 as of 11/6/2026 2:55:28 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 | 7.00 | 7.60 | 7.30 | 7.46 | +0.62 | +9.07% | 7.30 | 10 | 5 | 9.23 | 1.00 | 0.00 | 0.00 | 11/6/2026 | 11/6/2026 12:59:00 PM EST |
| 2.00 | 6.00 | 6.70 | 6.35 | 6.34 | 0.00 | 0.00% | 3.17 | 0 | 3 | 7.44 | 1.00 | 0.00 | 0.00 | 11/4/2026 | 11/6/2026 12:59:00 PM EST |
| 3.00 | 5.00 | 5.60 | 5.30 | 7.10 | 0.00 | 0.00% | 1.77 | 0 | 9 | 4.94 | 1.00 | 0.00 | 0.00 | 8/28/2026 | 11/6/2026 12:59:00 PM EST |
| 4.00 | 4.00 | 4.60 | 4.30 | % | 1.07 | 0 | 0 | 3.73 | 1.00 | 0.00 | 0.00 | 11/6/2026 12:59:00 PM EST | |||
| 4.50 | 3.50 | 4.10 | 3.80 | % | 0.84 | 0 | 0 | 2.88 | 1.00 | 0.00 | 0.00 | 11/6/2026 12:59:00 PM EST | |||
| 5.00 | 3.00 | 3.60 | 3.30 | 3.35 | 0.00 | 0.00% | 0.66 | 0 | 37 | 2.48 | 1.00 | 0.01 | 0.00 | 11/4/2026 | 11/6/2026 12:59:00 PM EST |
| 5.50 | 2.60 | 3.20 | 2.90 | 2.53 | 0.00 | 0.00% | 0.53 | 0 | 1 | 2.12 | 0.97 | 0.05 | 0.00 | 10/22/2026 | 11/6/2026 12:59:00 PM EST |
| 6.00 | 2.20 | 2.65 | 2.43 | 1.53 | 0.00 | 0.00% | 0.41 | 0 | 184 | 1.93 | 0.93 | 0.07 | -0.01 | 11/5/2026 | 11/6/2026 12:59:00 PM EST |
| 6.50 | 1.85 | 2.20 | 2.03 | 2.10 | 0.00 | 0.00% | 0.31 | 0 | 41 | 1.71 | 0.87 | 0.11 | -0.01 | 10/30/2026 | 11/6/2026 12:59:00 PM EST |
| 7.00 | 1.45 | 1.80 | 1.63 | 1.05 | 0.00 | 0.00% | 0.23 | 0 | 333 | 1.16 | 0.79 | 0.15 | -0.02 | 11/5/2026 | 11/6/2026 12:59:00 PM EST |
| 7.50 | 1.25 | 1.45 | 1.35 | 1.30 | +0.63 | +94.03% | 0.18 | 3 | 46 | 1.19 | 0.70 | 0.18 | -0.02 | 11/6/2026 | 11/6/2026 12:59:00 PM EST |
| 8.00 | 0.90 | 1.15 | 1.03 | 0.95 | +0.39 | +69.65% | 0.13 | 15 | 154 | 1.16 | 0.60 | 0.20 | -0.02 | 11/6/2026 | 11/6/2026 12:59:00 PM EST |
| 8.50 | 0.75 | 0.85 | 0.80 | 0.75 | +0.30 | +66.67% | 0.09 | 38 | 309 | 1.21 | 0.49 | 0.21 | -0.03 | 11/6/2026 | 11/6/2026 12:59:00 PM EST |
| 9.00 | 0.45 | 0.65 | 0.55 | 0.55 | +0.25 | +83.34% | 0.06 | 9 | 878 | 1.18 | 0.40 | 0.20 | -0.03 | 11/6/2026 | 11/6/2026 12:59:00 PM EST |
| 9.50 | 0.35 | 0.45 | 0.40 | 0.40 | +0.17 | +73.92% | 0.04 | 3,332 | 241 | 1.19 | 0.32 | 0.18 | -0.02 | 11/6/2026 | 11/6/2026 12:59:00 PM EST |
| 10.00 | 0.25 | 0.35 | 0.30 | 0.23 | +0.06 | +35.30% | 0.03 | 51 | 3,645 | 1.20 | 0.25 | 0.16 | -0.02 | 11/6/2026 | 11/6/2026 12:59:00 PM EST |
| 10.50 | 0.15 | 0.25 | 0.20 | 0.18 | -0.02 | -10.00% | 0.02 | 2 | 1,663 | 1.25 | 0.19 | 0.14 | -0.02 | 11/6/2026 | 11/6/2026 12:59:00 PM EST |
| 11.00 | 0.10 | 0.20 | 0.15 | 0.15 | +0.05 | +50.00% | 0.01 | 4 | 1,993 | 1.27 | 0.15 | 0.11 | -0.02 | 11/6/2026 | 11/6/2026 12:59:00 PM EST |
| 11.50 | 0.05 | 0.15 | 0.10 | 0.10 | -0.02 | -16.67% | 0.01 | 1 | 112 | 1.24 | 0.11 | 0.09 | -0.01 | 11/6/2026 | 11/6/2026 12:59:00 PM EST |
| 12.00 | 0.10 | 0.15 | 0.13 | 0.07 | -0.01 | -12.50% | 0.01 | 2 | 1,705 | 1.27 | 0.08 | 0.07 | -0.01 | 11/6/2026 | 11/6/2026 12:59:00 PM EST |
| 12.50 | 0.00 | 0.25 | 0.13 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 21 | 1.90 | 0.06 | 0.06 | -0.01 | 10/29/2026 | 11/6/2026 12:59:00 PM EST |
| 13.00 | 0.00 | 0.25 | 0.13 | 0.08 | 0.00 | 0.00% | 0.01 | 0 | 423 | 2.01 | 0.04 | 0.04 | -0.01 | 11/3/2026 | 11/6/2026 12:59:00 PM EST |
| 13.50 | 0.00 | 0.25 | 0.13 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 2 | 2.11 | 0.03 | 0.03 | 0.00 | 10/28/2026 | 11/6/2026 12:59:00 PM EST |
| 14.00 | 0.00 | 0.05 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 1,404 | 1.53 | 0.02 | 0.03 | 0.00 | 11/4/2026 | 11/6/2026 12:59:00 PM EST |
| 15.00 | 0.00 | 0.05 | 0.03 | 0.03 | +0.01 | +50.00% | 0.00 | 3 | 2,524 | 1.68 | 0.01 | 0.01 | 0.00 | 11/6/2026 | 11/6/2026 12:59:00 PM EST |
| 16.00 | 0.00 | 0.30 | 0.15 | 0.04 | 0.00 | 0.00% | 0.01 | 0 | 2,098 | 2.69 | 0.00 | 0.01 | 0.00 | 11/3/2026 | 11/6/2026 12:59:00 PM EST |
| 17.00 | 0.00 | 0.30 | 0.15 | 0.08 | 0.00 | 0.00% | 0.01 | 0 | 281 | 2.85 | 0.00 | 0.00 | 0.00 | 10/20/2026 | 11/6/2026 12:59:00 PM EST |
| 18.00 | 0.00 | 0.25 | 0.13 | 0.07 | +0.01 | +16.67% | 0.01 | 1 | 1,132 | 2.86 | 0.00 | 0.00 | 0.00 | 11/6/2026 | 11/6/2026 12:59:00 PM EST |
| 19.00 | 0.00 | 0.25 | 0.13 | 0.13 | 0.00 | 0.00% | 0.01 | 0 | 826 | 2.99 | 0.00 | 0.00 | 0.00 | 10/20/2026 | 11/6/2026 12:59:00 PM EST |
| 20.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 665 | 2.56 | 0.00 | 0.00 | 0.00 | 10/29/2026 | 11/6/2026 12:59:00 PM EST |
| 21.00 | 0.00 | 0.25 | 0.13 | 0.08 | 0.00 | 0.00% | 0.01 | 0 | 205 | 3.23 | 0.00 | 0.00 | 0.00 | 9/21/2026 | 11/6/2026 12:59:00 PM EST |
| 22.00 | 0.00 | 0.25 | 0.13 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 674 | 3.34 | 0.00 | 0.00 | 0.00 | 9/16/2026 | 11/6/2026 12:59:00 PM EST |
| 23.00 | 0.00 | 0.25 | 0.13 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 205 | 3.44 | 0.00 | 0.00 | 0.00 | 10/5/2026 | 11/6/2026 12:59:00 PM EST |
| 24.00 | 0.00 | 0.25 | 0.13 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 409 | 3.53 | 0.00 | 0.00 | 0.00 | 10/8/2026 | 11/6/2026 12:59:00 PM EST |
| 25.00 | 0.00 | 0.25 | 0.13 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 139 | 3.62 | 0.00 | 0.00 | 0.00 | 11/5/2026 | 11/6/2026 12:59:00 PM EST |
| 26.00 | 0.00 | 0.25 | 0.13 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 40 | 3.71 | 0.00 | 0.00 | 0.00 | 9/24/2026 | 11/6/2026 12:59:00 PM EST |
| 27.00 | 0.00 | 0.25 | 0.13 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 29 | 3.79 | 0.00 | 0.00 | 0.00 | 10/26/2026 | 11/6/2026 12:59:00 PM EST |
| 28.00 | 0.00 | 0.25 | 0.13 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 38 | 3.87 | 0.00 | 0.00 | 0.00 | 8/26/2026 | 11/6/2026 12:59:00 PM EST |
| 29.00 | 0.00 | 0.25 | 0.13 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 383 | 3.95 | 0.00 | 0.00 | 0.00 | 9/9/2026 | 11/6/2026 12:59:00 PM EST |
| 30.00 | 0.00 | 0.25 | 0.13 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 3,051 | 4.02 | 0.00 | 0.00 | 0.00 | 8/28/2026 | 11/6/2026 12:59:00 PM EST |
| 31.00 | 0.00 | 0.25 | 0.13 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 123 | 4.09 | 0.00 | 0.00 | 0.00 | 9/9/2026 | 11/6/2026 12:59:00 PM EST |
| 32.00 | 0.00 | 0.25 | 0.13 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 61 | 4.15 | 0.00 | 0.00 | 0.00 | 8/26/2026 | 11/6/2026 12:59:00 PM EST |
| 33.00 | 0.00 | 0.25 | 0.13 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 110 | 4.22 | 0.00 | 0.00 | 0.00 | 8/28/2026 | 11/6/2026 12:59:00 PM EST |
| 34.00 | 0.00 | 0.25 | 0.13 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 57 | 4.28 | 0.00 | 0.00 | 0.00 | 10/29/2026 | 11/6/2026 12:59:00 PM EST |
| 35.00 | 0.00 | 0.25 | 0.13 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 72 | 4.34 | 0.00 | 0.00 | 0.00 | 10/22/2026 | 11/6/2026 12:59:00 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 | 0.00 | 0.00 | 0.00 | 0.00 | 11/6/2026 12:59:00 PM EST | |||
| 2.00 | 0.00 | 0.25 | 0.13 | % | 0.07 | 0 | 0 | 6.09 | 0.00 | 0.00 | 0.00 | 11/6/2026 12:59:00 PM EST | |||
| 3.00 | 0.00 | 0.25 | 0.13 | 0.33 | 0.00 | 0.00% | 0.04 | 0 | 1 | 4.45 | 0.00 | 0.00 | 0.00 | 10/15/2026 | 11/6/2026 12:59:00 PM EST |
| 4.00 | 0.00 | 0.25 | 0.13 | % | 0.03 | 0 | 0 | 3.35 | 0.00 | 0.00 | 0.00 | 11/6/2026 12:59:00 PM EST | |||
| 4.50 | 0.00 | 0.30 | 0.15 | % | 0.03 | 0 | 0 | 3.09 | 0.00 | 0.00 | 0.00 | 11/6/2026 12:59:00 PM EST | |||
| 5.00 | 0.00 | 0.25 | 0.13 | 0.05 | 0.00 | 0.00% | 0.03 | 2 | 27 | 2.50 | 0.00 | 0.01 | 0.00 | 11/6/2026 | 11/6/2026 12:59:00 PM EST |
| 5.50 | 0.00 | 0.10 | 0.05 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 60 | 1.61 | -0.03 | 0.05 | 0.00 | 11/5/2026 | 11/6/2026 12:59:00 PM EST |
| 6.00 | 0.00 | 0.20 | 0.10 | 0.19 | 0.00 | 0.00% | 0.02 | 0 | 272 | 1.66 | -0.07 | 0.07 | -0.01 | 11/5/2026 | 11/6/2026 12:59:00 PM EST |
| 6.50 | 0.10 | 0.20 | 0.15 | 0.45 | 0.00 | 0.00% | 0.02 | 0 | 71 | 1.22 | -0.13 | 0.11 | -0.01 | 11/5/2026 | 11/6/2026 12:59:00 PM EST |
| 7.00 | 0.15 | 0.30 | 0.23 | 0.23 | -0.32 | -58.19% | 0.03 | 5 | 228 | 1.18 | -0.21 | 0.15 | -0.02 | 11/6/2026 | 11/6/2026 12:59:00 PM EST |
| 7.50 | 0.30 | 0.45 | 0.38 | 0.18 | 0.00 | 0.00% | 0.05 | 0 | 76 | 1.20 | -0.30 | 0.18 | -0.02 | 10/29/2026 | 11/6/2026 12:59:00 PM EST |
| 8.00 | 0.50 | 0.65 | 0.58 | 0.70 | -0.35 | -33.34% | 0.07 | 11 | 661 | 1.17 | -0.40 | 0.20 | -0.02 | 11/6/2026 | 11/6/2026 12:59:00 PM EST |
| 8.50 | 0.75 | 0.90 | 0.83 | 1.00 | +0.23 | +29.87% | 0.10 | 2 | 128 | 1.21 | -0.51 | 0.21 | -0.03 | 11/6/2026 | 11/6/2026 12:59:00 PM EST |
| 9.00 | 1.00 | 1.20 | 1.10 | 1.40 | -0.35 | -20.00% | 0.12 | 6 | 1,251 | 1.18 | -0.60 | 0.20 | -0.03 | 11/6/2026 | 11/6/2026 12:59:00 PM EST |
| 9.50 | 1.35 | 1.55 | 1.45 | 1.60 | -0.65 | -28.89% | 0.15 | 2 | 25 | 1.19 | -0.68 | 0.18 | -0.02 | 11/6/2026 | 11/6/2026 12:59:00 PM EST |
| 10.00 | 1.70 | 1.95 | 1.83 | 2.80 | 0.00 | 0.00% | 0.18 | 0 | 3,408 | 1.19 | -0.75 | 0.16 | -0.02 | 11/5/2026 | 11/6/2026 12:59:00 PM EST |
| 10.50 | 2.10 | 2.45 | 2.28 | 2.33 | 0.00 | 0.00% | 0.22 | 0 | 5 | 0.98 | -0.81 | 0.14 | -0.02 | 11/4/2026 | 11/6/2026 12:59:00 PM EST |
| 11.00 | 2.55 | 2.90 | 2.73 | 2.77 | 0.00 | 0.00% | 0.25 | 0 | 563 | 1.72 | -0.85 | 0.11 | -0.02 | 11/4/2026 | 11/6/2026 12:59:00 PM EST |
| 11.50 | 3.00 | 3.40 | 3.20 | 3.98 | 0.00 | 0.00% | 0.28 | 0 | 8 | 1.66 | -0.89 | 0.09 | -0.01 | 11/5/2026 | 11/6/2026 12:59:00 PM EST |
| 12.00 | 3.50 | 3.90 | 3.70 | 3.66 | 0.00 | 0.00% | 0.31 | 0 | 2,033 | 1.79 | -0.92 | 0.07 | -0.01 | 11/4/2026 | 11/6/2026 12:59:00 PM EST |
| 12.50 | 3.90 | 4.40 | 4.15 | 4.15 | 0.00 | 0.00% | 0.33 | 0 | 11 | 1.91 | -0.94 | 0.06 | -0.01 | 11/4/2026 | 11/6/2026 12:59:00 PM EST |
| 13.00 | 4.40 | 5.00 | 4.70 | 5.60 | 0.00 | 0.00% | 0.36 | 0 | 368 | 2.25 | -0.96 | 0.04 | -0.01 | 11/5/2026 | 11/6/2026 12:59:00 PM EST |
| 13.50 | 4.90 | 5.50 | 5.20 | 5.15 | 0.00 | 0.00% | 0.39 | 0 | 9 | 2.57 | -0.97 | 0.03 | 0.00 | 11/4/2026 | 11/6/2026 12:59:00 PM EST |
| 14.00 | 5.40 | 6.00 | 5.70 | 5.95 | -0.75 | -11.20% | 0.41 | 2 | 429 | 2.47 | -0.98 | 0.03 | 0.00 | 11/6/2026 | 11/6/2026 12:59:00 PM EST |
| 15.00 | 6.40 | 7.00 | 6.70 | 6.22 | 0.00 | 0.00% | 0.45 | 0 | 359 | 2.88 | -0.99 | 0.01 | 0.00 | 11/3/2026 | 11/6/2026 12:59:00 PM EST |
| 16.00 | 7.40 | 8.00 | 7.70 | 8.54 | 0.00 | 0.00% | 0.48 | 0 | 1 | 3.06 | -1.00 | 0.01 | 0.00 | 11/5/2026 | 11/6/2026 12:59:00 PM EST |
| 17.00 | 8.40 | 9.00 | 8.70 | 9.49 | 0.00 | 0.00% | 0.51 | 0 | 106 | 3.23 | -1.00 | 0.00 | 0.00 | 11/5/2026 | 11/6/2026 12:59:00 PM EST |
| 18.00 | 9.40 | 10.00 | 9.70 | 8.40 | 0.00 | 0.00% | 0.54 | 0 | 27 | 3.38 | -1.00 | 0.00 | 0.00 | 9/21/2026 | 11/6/2026 12:59:00 PM EST |
| 19.00 | 10.40 | 11.00 | 10.70 | 11.60 | 0.00 | 0.00% | 0.56 | 0 | 142 | 3.53 | -1.00 | 0.00 | 0.00 | 11/5/2026 | 11/6/2026 12:59:00 PM EST |
| 20.00 | 11.40 | 12.00 | 11.70 | 12.55 | 0.00 | 0.00% | 0.58 | 0 | 48 | 3.66 | -1.00 | 0.00 | 0.00 | 11/5/2026 | 11/6/2026 12:59:00 PM EST |
| 21.00 | 12.30 | 13.00 | 12.65 | 8.40 | 0.00 | 0.00% | 0.60 | 0 | 12 | 4.00 | -1.00 | 0.00 | 0.00 | 6/30/2026 | 11/6/2026 12:59:00 PM EST |
| 22.00 | 13.40 | 14.00 | 13.70 | 14.52 | 0.00 | 0.00% | 0.62 | 0 | 652 | 3.90 | -1.00 | 0.00 | 0.00 | 11/5/2026 | 11/6/2026 12:59:00 PM EST |
| 23.00 | 14.40 | 15.00 | 14.70 | 15.47 | 0.00 | 0.00% | 0.64 | 0 | 2 | 3.77 | -1.00 | 0.00 | 0.00 | 11/5/2026 | 11/6/2026 12:59:00 PM EST |
| 24.00 | 15.30 | 16.00 | 15.65 | 15.67 | 0.00 | 0.00% | 0.65 | 0 | 1 | 4.12 | -1.00 | 0.00 | 0.00 | 11/4/2026 | 11/6/2026 12:59:00 PM EST |
| 25.00 | 16.30 | 17.00 | 16.65 | 14.60 | 0.00 | 0.00% | 0.67 | 0 | 14 | 4.22 | -1.00 | 0.00 | 0.00 | 8/21/2026 | 11/6/2026 12:59:00 PM EST |
| 26.00 | 17.30 | 18.00 | 17.65 | 9.08 | 0.00 | 0.00% | 0.68 | 0 | 0 | 4.31 | -1.00 | 0.00 | 0.00 | 6/1/2026 | 11/6/2026 12:59:00 PM EST |
| 27.00 | 18.30 | 19.00 | 18.65 | 9.71 | 0.00 | 0.00% | 0.69 | 0 | 4 | 4.40 | -1.00 | 0.00 | 0.00 | 6/1/2026 | 11/6/2026 12:59:00 PM EST |
| 28.00 | 19.30 | 20.00 | 19.65 | 10.10 | 0.00 | 0.00% | 0.70 | 0 | 0 | 4.49 | -1.00 | 0.00 | 0.00 | 5/6/2026 | 11/6/2026 12:59:00 PM EST |
| 29.00 | 20.30 | 21.00 | 20.65 | % | 0.71 | 0 | 0 | 4.58 | -1.00 | 0.00 | 0.00 | 11/6/2026 12:59:00 PM EST | |||
| 30.00 | 21.30 | 22.00 | 21.65 | 12.10 | 0.00 | 0.00% | 0.72 | 0 | 0 | 4.66 | -1.00 | 0.00 | 0.00 | 6/3/2026 | 11/6/2026 12:59:00 PM EST |
| 31.00 | 22.40 | 23.00 | 22.70 | 13.00 | 0.00 | 0.00% | 0.73 | 0 | 0 | 4.73 | -1.00 | 0.00 | 0.00 | 6/3/2026 | 11/6/2026 12:59:00 PM EST |
| 32.00 | 23.30 | 24.00 | 23.65 | % | 0.74 | 0 | 0 | 4.80 | -1.00 | 0.00 | 0.00 | 11/6/2026 12:59:00 PM EST | |||
| 33.00 | 24.30 | 25.00 | 24.65 | % | 0.75 | 0 | 0 | 4.87 | -1.00 | 0.00 | 0.00 | 11/6/2026 12:59:00 PM EST | |||
| 34.00 | 25.30 | 26.00 | 25.65 | 19.00 | 0.00 | 0.00% | 0.75 | 0 | 0 | 4.94 | -1.00 | 0.00 | 0.00 | 5/18/2026 | 11/6/2026 12:59:00 PM EST |
| 35.00 | 26.30 | 27.00 | 26.65 | % | 0.76 | 0 | 0 | 5.01 | -1.00 | 0.00 | 0.00 | 11/6/2026 12:59:00 PM EST |