Options Chain for AMPRIUS TECHNOLOGIES INC COMMON STOCK (AMPX) - $9.52 as of 2/20/2026 7:25:23 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 | 7.80 | 9.90 | 8.85 | 9.10 | 0.00 | 0.00% | 8.85 | 0 | 4 | 0.00 | 1.00 | 0.00 | 0.00 | 2/18/2026 | 2/20/2026 3:59:57 PM EST |
| 2.00 | 6.90 | 8.90 | 7.90 | 8.10 | 0.00 | 0.00% | 3.95 | 0 | 2 | 7.27 | 1.00 | 0.00 | 0.00 | 2/18/2026 | 2/20/2026 3:59:57 PM EST |
| 3.00 | 5.90 | 7.90 | 6.90 | 7.20 | 0.00 | 0.00% | 2.30 | 0 | 10 | 4.92 | 0.99 | 0.00 | 0.00 | 2/18/2026 | 2/20/2026 3:59:57 PM EST |
| 4.00 | 5.30 | 6.90 | 6.10 | 6.25 | 0.00 | 0.00% | 1.52 | 0 | 436 | 3.73 | 0.98 | 0.01 | 0.00 | 2/18/2026 | 2/20/2026 3:59:57 PM EST |
| 5.00 | 4.30 | 5.00 | 4.65 | 5.00 | -0.04 | -0.80% | 0.93 | 3 | 226 | 1.65 | 0.95 | 0.02 | -0.01 | 2/20/2026 | 2/20/2026 3:59:57 PM EST |
| 6.00 | 3.50 | 4.60 | 4.05 | 4.00 | -0.40 | -9.10% | 0.67 | 1 | 285 | 1.99 | 0.90 | 0.04 | -0.01 | 2/20/2026 | 2/20/2026 3:59:57 PM EST |
| 7.00 | 2.75 | 3.90 | 3.33 | 3.45 | 0.00 | 0.00% | 0.48 | 0 | 1,040 | 1.84 | 0.84 | 0.06 | -0.01 | 2/19/2026 | 2/20/2026 3:59:57 PM EST |
| 8.00 | 2.15 | 2.60 | 2.38 | 2.60 | -0.15 | -5.46% | 0.30 | 103 | 590 | 0.93 | 0.76 | 0.08 | -0.01 | 2/20/2026 | 2/20/2026 3:59:57 PM EST |
| 9.00 | 1.70 | 2.05 | 1.88 | 1.85 | -0.15 | -7.50% | 0.21 | 17 | 2,218 | 1.00 | 0.67 | 0.09 | -0.02 | 2/20/2026 | 2/20/2026 3:59:57 PM EST |
| 10.00 | 1.40 | 1.55 | 1.48 | 1.45 | -0.35 | -19.45% | 0.15 | 319 | 5,852 | 1.02 | 0.57 | 0.10 | -0.02 | 2/20/2026 | 2/20/2026 3:59:57 PM EST |
| 11.00 | 0.95 | 1.30 | 1.13 | 1.05 | -0.44 | -29.53% | 0.10 | 74 | 2,507 | 1.02 | 0.48 | 0.10 | -0.02 | 2/20/2026 | 2/20/2026 3:59:57 PM EST |
| 12.00 | 0.80 | 0.90 | 0.85 | 0.81 | -0.39 | -32.50% | 0.07 | 83 | 7,059 | 1.00 | 0.40 | 0.10 | -0.02 | 2/20/2026 | 2/20/2026 3:59:57 PM EST |
| 13.00 | 0.50 | 0.85 | 0.68 | 0.65 | -0.25 | -27.78% | 0.05 | 26 | 2,504 | 1.04 | 0.34 | 0.09 | -0.01 | 2/20/2026 | 2/20/2026 3:59:57 PM EST |
| 14.00 | 0.35 | 0.60 | 0.48 | 0.55 | 0.00 | 0.00% | 0.03 | 0 | 2,286 | 1.01 | 0.29 | 0.08 | -0.01 | 2/18/2026 | 2/20/2026 3:59:57 PM EST |
| 15.00 | 0.35 | 0.50 | 0.43 | 0.40 | -0.20 | -33.34% | 0.03 | 173 | 6,740 | 1.08 | 0.25 | 0.07 | -0.01 | 2/20/2026 | 2/20/2026 3:59:57 PM EST |
| 16.00 | 0.15 | 0.50 | 0.33 | 0.35 | -0.10 | -22.23% | 0.02 | 17 | 1,720 | 1.06 | 0.22 | 0.07 | -0.01 | 2/20/2026 | 2/20/2026 3:59:57 PM EST |
| 17.00 | 0.25 | 0.40 | 0.33 | 0.49 | +0.19 | +63.34% | 0.02 | 1 | 1,601 | 1.16 | 0.19 | 0.06 | -0.01 | 2/20/2026 | 2/20/2026 3:59:57 PM EST |
| 18.00 | 0.20 | 0.45 | 0.33 | 0.33 | +0.04 | +13.80% | 0.02 | 5 | 1,718 | 1.23 | 0.16 | 0.05 | -0.01 | 2/20/2026 | 2/20/2026 3:59:57 PM EST |
| 19.00 | 0.10 | 0.30 | 0.20 | 0.20 | -0.01 | -4.77% | 0.01 | 3 | 540 | 1.14 | 0.15 | 0.05 | -0.01 | 2/20/2026 | 2/20/2026 3:59:57 PM EST |
| 20.00 | 0.05 | 0.30 | 0.18 | 0.18 | -0.02 | -10.00% | 0.01 | 10 | 871 | 1.14 | 0.14 | 0.04 | -0.01 | 2/20/2026 | 2/20/2026 3:59:57 PM EST |
| 21.00 | 0.05 | 0.35 | 0.20 | 0.30 | +0.11 | +57.90% | 0.01 | 1 | 53 | 1.23 | 0.12 | 0.04 | -0.01 | 2/20/2026 | 2/20/2026 3:59:57 PM EST |
| 22.00 | 0.10 | 0.20 | 0.15 | 0.20 | 0.00 | 0.00% | 0.01 | 3 | 202 | 1.25 | 0.11 | 0.04 | -0.01 | 2/20/2026 | 2/20/2026 3:59:57 PM EST |
| 23.00 | 0.00 | 0.25 | 0.13 | 0.22 | 0.00 | 0.00% | 0.01 | 0 | 171 | 1.47 | 0.06 | 0.03 | -0.01 | 2/19/2026 | 2/20/2026 3:59:57 PM EST |
| 24.00 | 0.05 | 0.15 | 0.10 | 0.15 | -0.25 | -62.50% | 0.00 | 7 | 806 | 1.24 | 0.06 | 0.03 | -0.01 | 2/20/2026 | 2/20/2026 3:59:57 PM EST |
| 25.00 | 0.00 | 0.15 | 0.08 | 0.10 | +0.01 | +11.12% | 0.00 | 13 | 1,920 | 1.41 | 0.05 | 0.02 | 0.00 | 2/20/2026 | 2/20/2026 3:59:57 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 | 0.75 | 0.38 | % | 0.38 | 0 | 0 | 8.81 | 0.00 | 0.00 | 0.00 | 2/20/2026 3:59:57 PM EST | |||
| 2.00 | 0.00 | 0.75 | 0.38 | % | 0.19 | 0 | 0 | 5.01 | 0.00 | 0.00 | 0.00 | 2/20/2026 3:59:57 PM EST | |||
| 3.00 | 0.00 | 0.05 | 0.03 | 0.38 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.70 | -0.01 | 0.00 | 0.00 | 10/10/2025 | 2/20/2026 3:59:57 PM EST |
| 4.00 | 0.00 | 0.75 | 0.38 | 0.33 | 0.00 | 0.00% | 0.10 | 0 | 70 | 2.87 | -0.02 | 0.01 | 0.00 | 1/29/2026 | 2/20/2026 3:59:57 PM EST |
| 5.00 | 0.05 | 0.65 | 0.35 | 0.23 | 0.00 | 0.00% | 0.07 | 0 | 48 | 1.59 | -0.05 | 0.02 | -0.01 | 2/12/2026 | 2/20/2026 3:59:57 PM EST |
| 6.00 | 0.15 | 0.45 | 0.30 | 0.45 | +0.20 | +80.00% | 0.05 | 76 | 56 | 1.25 | -0.10 | 0.04 | -0.01 | 2/20/2026 | 2/20/2026 3:59:57 PM EST |
| 7.00 | 0.10 | 0.75 | 0.43 | 0.51 | 0.00 | 0.00% | 0.06 | 0 | 6,199 | 1.07 | -0.16 | 0.06 | -0.01 | 2/17/2026 | 2/20/2026 3:59:57 PM EST |
| 8.00 | 0.70 | 0.90 | 0.80 | 0.77 | -0.05 | -6.10% | 0.10 | 26 | 1,061 | 1.15 | -0.24 | 0.08 | -0.01 | 2/20/2026 | 2/20/2026 3:59:57 PM EST |
| 9.00 | 1.05 | 1.40 | 1.23 | 1.10 | -0.21 | -16.04% | 0.14 | 13 | 2,139 | 1.13 | -0.33 | 0.09 | -0.02 | 2/20/2026 | 2/20/2026 3:59:57 PM EST |
| 10.00 | 1.70 | 2.00 | 1.85 | 1.85 | +0.25 | +15.63% | 0.18 | 66 | 791 | 1.18 | -0.43 | 0.10 | -0.02 | 2/20/2026 | 2/20/2026 3:59:57 PM EST |
| 11.00 | 2.20 | 2.70 | 2.45 | 2.22 | -0.18 | -7.50% | 0.22 | 2 | 531 | 1.16 | -0.52 | 0.10 | -0.02 | 2/20/2026 | 2/20/2026 3:59:57 PM EST |
| 12.00 | 2.90 | 3.50 | 3.20 | 3.17 | +0.23 | +7.83% | 0.27 | 5 | 581 | 1.18 | -0.60 | 0.10 | -0.02 | 2/20/2026 | 2/20/2026 3:59:57 PM EST |
| 13.00 | 3.10 | 4.30 | 3.70 | 2.40 | 0.00 | 0.00% | 0.28 | 0 | 72 | 1.40 | -0.66 | 0.09 | -0.01 | 2/9/2026 | 2/20/2026 3:59:57 PM EST |
| 14.00 | 3.90 | 5.20 | 4.55 | 3.50 | 0.00 | 0.00% | 0.33 | 0 | 130 | 1.48 | -0.71 | 0.08 | -0.01 | 2/10/2026 | 2/20/2026 3:59:57 PM EST |
| 15.00 | 4.80 | 6.10 | 5.45 | 5.73 | 0.00 | 0.00% | 0.36 | 0 | 25 | 1.53 | -0.75 | 0.07 | -0.01 | 2/17/2026 | 2/20/2026 3:59:57 PM EST |
| 16.00 | 6.40 | 7.10 | 6.75 | 4.40 | 0.00 | 0.00% | 0.42 | 0 | 647 | 1.65 | -0.78 | 0.07 | -0.01 | 2/9/2026 | 2/20/2026 3:59:57 PM EST |
| 17.00 | 7.20 | 8.00 | 7.60 | 5.10 | 0.00 | 0.00% | 0.45 | 0 | 8 | 1.67 | -0.81 | 0.06 | -0.01 | 2/4/2026 | 2/20/2026 3:59:57 PM EST |
| 18.00 | 8.10 | 9.00 | 8.55 | 6.69 | 0.00 | 0.00% | 0.48 | 0 | 1 | 1.77 | -0.84 | 0.05 | -0.01 | 11/10/2025 | 2/20/2026 3:59:57 PM EST |
| 19.00 | 8.30 | 9.90 | 9.10 | % | 0.48 | 0 | 0 | 1.77 | -0.85 | 0.05 | -0.01 | 2/20/2026 3:59:57 PM EST | |||
| 20.00 | 10.10 | 10.80 | 10.45 | 10.30 | +1.67 | +19.36% | 0.52 | 2 | 8 | 1.76 | -0.86 | 0.04 | -0.01 | 2/20/2026 | 2/20/2026 3:59:57 PM EST |
| 21.00 | 10.00 | 11.90 | 10.95 | % | 0.52 | 0 | 0 | 1.93 | -0.88 | 0.04 | -0.01 | 2/20/2026 3:59:57 PM EST | |||
| 22.00 | 12.00 | 13.10 | 12.55 | 12.60 | 0.00 | 0.00% | 0.57 | 0 | 1 | 2.19 | -0.89 | 0.04 | -0.01 | 12/17/2025 | 2/20/2026 3:59:57 PM EST |
| 23.00 | 12.30 | 14.10 | 13.20 | % | 0.57 | 0 | 0 | 2.26 | -0.94 | 0.03 | -0.01 | 2/20/2026 3:59:57 PM EST | |||
| 24.00 | 12.70 | 15.10 | 13.90 | 10.33 | 0.00 | 0.00% | 0.58 | 0 | 3 | 2.33 | -0.94 | 0.03 | -0.01 | 2/3/2026 | 2/20/2026 3:59:57 PM EST |
| 25.00 | 13.70 | 16.10 | 14.90 | 15.20 | 0.00 | 0.00% | 0.60 | 0 | 0 | 2.39 | -0.95 | 0.02 | 0.00 | 11/18/2025 | 2/20/2026 3:59:57 PM EST |