Options Chain for AMPRIUS TECHNOLOGIES INC COMMON STOCK (AMPX) - $9.52 as of 11/10/2026 11:05:02 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 4.00 | 4.50 | 5.50 | 5.00 | % | 1.25 | 0 | 0 | 2.72 | 0.99 | 0.00 | 0.00 | 11/10/2026 10:59:09 AM EST | |||
| 4.50 | 4.20 | 5.10 | 4.65 | 5.02 | 0.00 | 0.00% | 1.03 | 0 | 1 | 2.39 | 0.99 | 0.01 | 0.00 | 11/9/2026 | 11/10/2026 10:59:09 AM EST |
| 5.00 | 3.80 | 4.60 | 4.20 | % | 0.84 | 0 | 0 | 2.11 | 0.97 | 0.02 | 0.00 | 11/10/2026 10:59:09 AM EST | |||
| 5.50 | 3.30 | 3.90 | 3.60 | % | 0.65 | 0 | 0 | 1.70 | 0.95 | 0.03 | -0.01 | 11/10/2026 10:59:09 AM EST | |||
| 6.00 | 2.90 | 3.50 | 3.20 | % | 0.53 | 0 | 0 | 1.62 | 0.92 | 0.05 | -0.01 | 11/10/2026 10:59:09 AM EST | |||
| 6.50 | 2.55 | 3.00 | 2.78 | % | 0.43 | 0 | 0 | 1.41 | 0.88 | 0.06 | -0.01 | 11/10/2026 10:59:09 AM EST | |||
| 7.00 | 2.10 | 2.60 | 2.35 | % | 0.34 | 0 | 0 | 0.94 | 0.84 | 0.08 | -0.01 | 11/10/2026 10:59:09 AM EST | |||
| 7.50 | 1.75 | 2.25 | 2.00 | % | 0.27 | 0 | 0 | 0.96 | 0.78 | 0.09 | -0.01 | 11/10/2026 10:59:09 AM EST | |||
| 8.00 | 1.60 | 1.75 | 1.68 | % | 0.21 | 0 | 0 | 0.98 | 0.72 | 0.11 | -0.01 | 11/10/2026 10:59:09 AM EST | |||
| 8.50 | 1.25 | 1.50 | 1.38 | % | 0.16 | 0 | 0 | 0.97 | 0.66 | 0.12 | -0.01 | 11/10/2026 10:59:09 AM EST | |||
| 9.00 | 1.05 | 1.30 | 1.18 | 0.90 | 0.00 | 0.00% | 0.13 | 0 | 10 | 0.98 | 0.60 | 0.12 | -0.01 | 11/6/2026 | 11/10/2026 10:59:09 AM EST |
| 9.50 | 0.80 | 1.10 | 0.95 | 1.26 | 0.00 | 0.00% | 0.10 | 0 | 10 | 0.97 | 0.54 | 0.13 | -0.02 | 11/9/2026 | 11/10/2026 10:59:09 AM EST |
| 10.00 | 0.75 | 0.90 | 0.83 | 0.70 | 0.00 | 0.00% | 0.08 | 0 | 2 | 0.96 | 0.48 | 0.13 | -0.02 | 11/6/2026 | 11/10/2026 10:59:09 AM EST |
| 10.50 | 0.60 | 0.90 | 0.75 | 0.75 | 0.00 | 0.00% | 0.07 | 0 | 1 | 0.97 | 0.42 | 0.12 | -0.01 | 11/9/2026 | 11/10/2026 10:59:09 AM EST |
| 11.00 | 0.50 | 0.60 | 0.55 | 0.82 | 0.00 | 0.00% | 0.05 | 0 | 6 | 0.97 | 0.37 | 0.12 | -0.01 | 11/9/2026 | 11/10/2026 10:59:09 AM EST |
| 11.50 | 0.35 | 0.55 | 0.45 | 0.63 | 0.00 | 0.00% | 0.04 | 0 | 2 | 0.98 | 0.33 | 0.11 | -0.01 | 11/9/2026 | 11/10/2026 10:59:09 AM EST |
| 12.00 | 0.35 | 0.50 | 0.43 | 0.57 | 0.00 | 0.00% | 0.04 | 0 | 11 | 1.00 | 0.28 | 0.11 | -0.01 | 11/9/2026 | 11/10/2026 10:59:09 AM EST |
| 12.50 | 0.20 | 0.50 | 0.35 | % | 0.03 | 0 | 0 | 0.97 | 0.25 | 0.10 | -0.01 | 11/10/2026 10:59:09 AM EST | |||
| 13.00 | 0.20 | 0.35 | 0.28 | 0.40 | 0.00 | 0.00% | 0.02 | 0 | 12 | 0.99 | 0.22 | 0.09 | -0.01 | 11/9/2026 | 11/10/2026 10:59:09 AM EST |
| 13.50 | 0.15 | 0.40 | 0.28 | % | 0.02 | 0 | 0 | 1.00 | 0.19 | 0.08 | -0.01 | 11/10/2026 10:59:09 AM EST | |||
| 14.00 | 0.20 | 0.35 | 0.28 | % | 0.02 | 0 | 0 | 1.06 | 0.16 | 0.07 | -0.01 | 11/10/2026 10:59:09 AM EST | |||
| 15.00 | 0.05 | 0.30 | 0.18 | % | 0.01 | 0 | 0 | 1.00 | 0.13 | 0.06 | -0.01 | 11/10/2026 10:59:09 AM EST | |||
| 16.00 | 0.05 | 0.30 | 0.18 | % | 0.01 | 0 | 0 | 1.09 | 0.09 | 0.05 | -0.01 | 11/10/2026 10:59:09 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 4.00 | 0.00 | 0.30 | 0.15 | % | 0.04 | 0 | 0 | 2.18 | -0.01 | 0.00 | 0.00 | 11/10/2026 10:59:09 AM EST | |||
| 4.50 | 0.00 | 0.35 | 0.18 | % | 0.04 | 0 | 0 | 2.03 | -0.01 | 0.01 | 0.00 | 11/10/2026 10:59:09 AM EST | |||
| 5.00 | 0.00 | 0.30 | 0.15 | % | 0.03 | 0 | 0 | 1.70 | -0.03 | 0.02 | 0.00 | 11/10/2026 10:59:09 AM EST | |||
| 5.50 | 0.00 | 0.30 | 0.15 | % | 0.03 | 0 | 0 | 1.49 | -0.05 | 0.03 | -0.01 | 11/10/2026 10:59:09 AM EST | |||
| 6.00 | 0.05 | 0.30 | 0.18 | % | 0.03 | 0 | 0 | 1.05 | -0.08 | 0.05 | -0.01 | 11/10/2026 10:59:09 AM EST | |||
| 6.50 | 0.15 | 0.30 | 0.23 | % | 0.04 | 0 | 0 | 0.99 | -0.12 | 0.06 | -0.01 | 11/10/2026 10:59:09 AM EST | |||
| 7.00 | 0.25 | 0.45 | 0.35 | 0.21 | -0.30 | -58.83% | 0.05 | 2 | 5 | 0.98 | -0.16 | 0.08 | -0.01 | 11/10/2026 | 11/10/2026 10:59:09 AM EST |
| 7.50 | 0.40 | 0.60 | 0.50 | 0.35 | % | 0.07 | 2 | 0 | 0.96 | -0.22 | 0.09 | -0.01 | 11/10/2026 | 11/10/2026 10:59:09 AM EST | |
| 8.00 | 0.55 | 0.85 | 0.70 | % | 0.09 | 0 | 0 | 0.98 | -0.28 | 0.11 | -0.01 | 11/10/2026 10:59:09 AM EST | |||
| 8.50 | 0.75 | 1.10 | 0.93 | 1.35 | 0.00 | 0.00% | 0.11 | 0 | 1 | 0.97 | -0.34 | 0.12 | -0.01 | 11/6/2026 | 11/10/2026 10:59:09 AM EST |
| 9.00 | 1.10 | 1.30 | 1.20 | 1.11 | 0.00 | 0.00% | 0.13 | 0 | 2 | 0.97 | -0.40 | 0.12 | -0.01 | 11/9/2026 | 11/10/2026 10:59:09 AM EST |
| 9.50 | 1.35 | 1.60 | 1.48 | % | 0.16 | 0 | 0 | 1.04 | -0.46 | 0.13 | -0.02 | 11/10/2026 10:59:09 AM EST | |||
| 10.00 | 1.65 | 1.95 | 1.80 | % | 0.18 | 0 | 0 | 0.99 | -0.52 | 0.13 | -0.02 | 11/10/2026 10:59:09 AM EST | |||
| 10.50 | 2.05 | 2.30 | 2.18 | % | 0.21 | 0 | 0 | 1.02 | -0.58 | 0.12 | -0.01 | 11/10/2026 10:59:09 AM EST | |||
| 11.00 | 2.30 | 2.70 | 2.50 | % | 0.23 | 0 | 0 | 0.99 | -0.63 | 0.12 | -0.01 | 11/10/2026 10:59:09 AM EST | |||
| 11.50 | 2.85 | 3.10 | 2.98 | % | 0.26 | 0 | 0 | 0.99 | -0.67 | 0.11 | -0.01 | 11/10/2026 10:59:09 AM EST | |||
| 12.00 | 3.10 | 3.60 | 3.35 | % | 0.28 | 0 | 0 | 1.00 | -0.72 | 0.11 | -0.01 | 11/10/2026 10:59:09 AM EST | |||
| 12.50 | 3.50 | 4.10 | 3.80 | % | 0.30 | 0 | 0 | 0.79 | -0.75 | 0.10 | -0.01 | 11/10/2026 10:59:09 AM EST | |||
| 13.00 | 4.00 | 4.50 | 4.25 | 4.00 | % | 0.33 | 5 | 0 | 0.78 | -0.78 | 0.09 | -0.01 | 11/10/2026 | 11/10/2026 10:59:09 AM EST | |
| 13.50 | 4.40 | 4.90 | 4.65 | % | 0.34 | 0 | 0 | 1.28 | -0.81 | 0.08 | -0.01 | 11/10/2026 10:59:09 AM EST | |||
| 14.00 | 4.90 | 5.50 | 5.20 | % | 0.37 | 0 | 0 | 1.35 | -0.84 | 0.07 | -0.01 | 11/10/2026 10:59:09 AM EST | |||
| 15.00 | 5.80 | 6.40 | 6.10 | % | 0.41 | 0 | 0 | 1.36 | -0.87 | 0.06 | -0.01 | 11/10/2026 10:59:09 AM EST | |||
| 16.00 | 6.70 | 7.30 | 7.00 | % | 0.44 | 0 | 0 | 1.47 | -0.91 | 0.05 | -0.01 | 11/10/2026 10:59:09 AM EST |