Options Chain for AMPRIUS TECHNOLOGIES INC COMMON STOCK (AMPX) - $12.99 as of 6/29/2026 7:05:02 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 7.80 | 9.40 | 8.60 | % | 1.72 | 0 | 0 | 6.29 | 1.00 | 0.00 | 0.00 | 6/29/2026 3:59:58 PM EST | |||
| 6.00 | 6.80 | 8.00 | 7.40 | 9.79 | 0.00 | 0.00% | 1.23 | 0 | 1 | 4.14 | 1.00 | 0.00 | 0.00 | 6/16/2026 | 6/29/2026 3:59:58 PM EST |
| 7.00 | 5.80 | 7.00 | 6.40 | 10.02 | 0.00 | 0.00% | 0.91 | 0 | 1 | 3.49 | 1.00 | 0.00 | 0.00 | 6/15/2026 | 6/29/2026 3:59:58 PM EST |
| 8.00 | 4.80 | 6.00 | 5.40 | 4.35 | 0.00 | 0.00% | 0.68 | 0 | 2 | 2.91 | 1.00 | 0.00 | 0.00 | 6/25/2026 | 6/29/2026 3:59:58 PM EST |
| 9.00 | 3.80 | 5.00 | 4.40 | 3.85 | 0.00 | 0.00% | 0.49 | 0 | 2 | 2.41 | 0.99 | 0.01 | 0.00 | 6/26/2026 | 6/29/2026 3:59:58 PM EST |
| 9.50 | 3.60 | 4.50 | 4.05 | 3.97 | +0.67 | +20.31% | 0.43 | 12 | 2 | 2.17 | 0.98 | 0.02 | -0.01 | 6/29/2026 | 6/29/2026 3:59:58 PM EST |
| 10.00 | 2.90 | 4.10 | 3.50 | 2.87 | 0.00 | 0.00% | 0.35 | 0 | 5 | 2.13 | 0.97 | 0.03 | -0.01 | 6/26/2026 | 6/29/2026 3:59:58 PM EST |
| 10.50 | 2.85 | 3.50 | 3.18 | 3.00 | +0.97 | +47.79% | 0.30 | 1 | 1 | 1.73 | 0.94 | 0.05 | -0.01 | 6/29/2026 | 6/29/2026 3:59:58 PM EST |
| 11.00 | 2.05 | 3.00 | 2.53 | 1.73 | 0.00 | 0.00% | 0.23 | 0 | 52 | 1.52 | 0.90 | 0.07 | -0.02 | 6/25/2026 | 6/29/2026 3:59:58 PM EST |
| 11.50 | 2.05 | 2.90 | 2.48 | 2.17 | % | 0.22 | 2 | 0 | 1.88 | 0.85 | 0.10 | -0.03 | 6/29/2026 | 6/29/2026 3:59:58 PM EST | |
| 12.00 | 1.45 | 2.15 | 1.80 | 1.95 | +0.85 | +77.28% | 0.15 | 7 | 198 | 1.32 | 0.78 | 0.12 | -0.03 | 6/29/2026 | 6/29/2026 3:59:58 PM EST |
| 12.50 | 1.10 | 1.75 | 1.43 | 1.10 | 0.00 | 0.00% | 0.11 | 0 | 190 | 1.22 | 0.70 | 0.15 | -0.04 | 6/26/2026 | 6/29/2026 3:59:58 PM EST |
| 13.00 | 1.10 | 1.35 | 1.23 | 1.20 | +0.21 | +21.22% | 0.09 | 5 | 517 | 1.05 | 0.62 | 0.16 | -0.04 | 6/29/2026 | 6/29/2026 3:59:58 PM EST |
| 13.50 | 0.85 | 1.05 | 0.95 | 1.00 | +0.29 | +40.85% | 0.07 | 5 | 111 | 1.02 | 0.53 | 0.17 | -0.04 | 6/29/2026 | 6/29/2026 3:59:58 PM EST |
| 14.00 | 0.60 | 0.85 | 0.73 | 0.72 | +0.27 | +60.00% | 0.05 | 18 | 81 | 1.01 | 0.45 | 0.17 | -0.04 | 6/29/2026 | 6/29/2026 3:59:58 PM EST |
| 14.50 | 0.45 | 0.85 | 0.65 | 0.57 | +0.25 | +78.13% | 0.04 | 12 | 10 | 1.11 | 0.37 | 0.17 | -0.04 | 6/29/2026 | 6/29/2026 3:59:58 PM EST |
| 15.00 | 0.30 | 0.45 | 0.38 | 0.42 | +0.12 | +40.00% | 0.03 | 59 | 72 | 0.95 | 0.29 | 0.16 | -0.04 | 6/29/2026 | 6/29/2026 3:59:58 PM EST |
| 15.50 | 0.20 | 0.35 | 0.28 | 0.35 | +0.15 | +75.00% | 0.02 | 10 | 112 | 0.96 | 0.23 | 0.14 | -0.03 | 6/29/2026 | 6/29/2026 3:59:58 PM EST |
| 16.00 | 0.15 | 0.25 | 0.20 | 0.24 | +0.02 | +9.10% | 0.01 | 43 | 158 | 0.96 | 0.17 | 0.12 | -0.03 | 6/29/2026 | 6/29/2026 3:59:58 PM EST |
| 16.50 | 0.05 | 0.30 | 0.18 | 0.15 | -0.05 | -25.00% | 0.01 | 1 | 29 | 0.99 | 0.13 | 0.10 | -0.02 | 6/29/2026 | 6/29/2026 3:59:58 PM EST |
| 17.00 | 0.00 | 0.25 | 0.13 | 0.10 | -0.10 | -50.00% | 0.01 | 11 | 145 | 1.23 | 0.10 | 0.08 | -0.02 | 6/29/2026 | 6/29/2026 3:59:58 PM EST |
| 17.50 | 0.00 | 0.40 | 0.20 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 16 | 1.03 | 0.07 | 0.06 | -0.01 | 6/25/2026 | 6/29/2026 3:59:58 PM EST |
| 18.00 | 0.00 | 0.10 | 0.05 | 0.08 | -0.32 | -80.00% | 0.00 | 1 | 29 | 1.11 | 0.05 | 0.05 | -0.01 | 6/29/2026 | 6/29/2026 3:59:58 PM EST |
| 18.50 | 0.00 | 0.40 | 0.20 | 0.05 | 0.00 | 0.00% | 0.01 | 2 | 10 | 1.76 | 0.03 | 0.04 | -0.01 | 6/29/2026 | 6/29/2026 3:59:58 PM EST |
| 19.00 | 0.00 | 0.20 | 0.10 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 17 | 1.50 | 0.02 | 0.03 | -0.01 | 6/26/2026 | 6/29/2026 3:59:58 PM EST |
| 19.50 | 0.00 | 0.45 | 0.23 | 0.28 | 0.00 | 0.00% | 0.01 | 0 | 7 | 2.02 | 0.02 | 0.02 | 0.00 | 6/23/2026 | 6/29/2026 3:59:58 PM EST |
| 20.00 | 0.00 | 0.10 | 0.05 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 23 | 1.41 | 0.01 | 0.01 | 0.00 | 6/26/2026 | 6/29/2026 3:59:58 PM EST |
| 20.50 | 0.00 | 0.45 | 0.23 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 44 | 2.19 | 0.01 | 0.01 | 0.00 | 6/24/2026 | 6/29/2026 3:59:58 PM EST |
| 21.00 | 0.00 | 0.20 | 0.10 | 0.04 | -0.01 | -20.00% | 0.00 | 10 | 92 | 1.81 | 0.00 | 0.01 | 0.00 | 6/29/2026 | 6/29/2026 3:59:58 PM EST |
| 21.50 | 0.00 | 0.20 | 0.10 | 0.39 | 0.00 | 0.00% | 0.00 | 0 | 30 | 1.87 | 0.00 | 0.00 | 0.00 | 6/15/2026 | 6/29/2026 3:59:58 PM EST |
| 22.00 | 0.00 | 0.45 | 0.23 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 14 | 2.41 | 0.00 | 0.00 | 0.00 | 6/22/2026 | 6/29/2026 3:59:58 PM EST |
| 22.50 | 0.00 | 0.20 | 0.10 | 0.42 | 0.00 | 0.00% | 0.00 | 0 | 36 | 2.00 | 0.00 | 0.00 | 0.00 | 6/10/2026 | 6/29/2026 3:59:58 PM EST |
| 23.00 | 0.00 | 0.45 | 0.23 | 0.49 | 0.00 | 0.00% | 0.01 | 0 | 10 | 1.57 | 0.00 | 0.00 | 0.00 | 6/9/2026 | 6/29/2026 3:59:58 PM EST |
| 24.00 | 0.00 | 0.45 | 0.23 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 213 | 2.69 | 0.00 | 0.00 | 0.00 | 6/22/2026 | 6/29/2026 3:59:58 PM EST |
| 25.00 | 0.00 | 0.45 | 0.23 | 0.04 | 0.00 | 0.00% | 0.01 | 0 | 22 | 2.81 | 0.00 | 0.00 | 0.00 | 6/25/2026 | 6/29/2026 3:59:58 PM EST |
| 26.00 | 0.00 | 0.40 | 0.20 | 2.70 | 0.00 | 0.00% | 0.01 | 0 | 1 | 2.83 | 0.00 | 0.00 | 0.00 | 6/2/2026 | 6/29/2026 3:59:58 PM EST |
| 27.00 | 0.00 | 0.40 | 0.20 | 1.40 | 0.00 | 0.00% | 0.01 | 0 | 5 | 2.94 | 0.00 | 0.00 | 0.00 | 6/4/2026 | 6/29/2026 3:59:58 PM EST |
| 28.00 | 0.00 | 0.40 | 0.20 | 2.05 | 0.00 | 0.00% | 0.01 | 0 | 4 | 3.05 | 0.00 | 0.00 | 0.00 | 6/2/2026 | 6/29/2026 3:59:58 PM EST |
| 29.00 | 0.00 | 0.40 | 0.20 | 1.70 | 0.00 | 0.00% | 0.01 | 0 | 4 | 3.15 | 0.00 | 0.00 | 0.00 | 6/2/2026 | 6/29/2026 3:59:58 PM EST |
| 30.00 | 0.00 | 0.40 | 0.20 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 11 | 3.24 | 0.00 | 0.00 | 0.00 | 6/9/2026 | 6/29/2026 3:59:58 PM EST |
| 31.00 | 0.00 | 0.40 | 0.20 | % | 0.01 | 0 | 0 | 3.33 | 0.00 | 0.00 | 0.00 | 6/29/2026 3:59:58 PM EST | |||
| 32.00 | 0.00 | 0.40 | 0.20 | % | 0.01 | 0 | 0 | 3.41 | 0.00 | 0.00 | 0.00 | 6/29/2026 3:59:58 PM EST | |||
| 33.00 | 0.00 | 0.40 | 0.20 | 0.60 | 0.00 | 0.00% | 0.01 | 0 | 10 | 3.50 | 0.00 | 0.00 | 0.00 | 6/4/2026 | 6/29/2026 3:59:58 PM EST |
| 35.00 | 0.00 | 0.40 | 0.20 | % | 0.01 | 0 | 0 | 3.66 | 0.00 | 0.00 | 0.00 | 6/29/2026 3:59:58 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 0.00 | 0.30 | 0.15 | 0.04 | 0.00 | 0.00% | 0.03 | 0 | 3 | 4.55 | 0.00 | 0.00 | 0.00 | 6/26/2026 | 6/29/2026 3:59:58 PM EST |
| 6.00 | 0.00 | 0.30 | 0.15 | % | 0.02 | 0 | 0 | 3.82 | 0.00 | 0.00 | 0.00 | 6/29/2026 3:59:58 PM EST | |||
| 7.00 | 0.00 | 0.30 | 0.15 | % | 0.02 | 0 | 0 | 3.21 | 0.00 | 0.00 | 0.00 | 6/29/2026 3:59:58 PM EST | |||
| 8.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 1 | 2.02 | 0.00 | 0.00 | 0.00 | 6/23/2026 | 6/29/2026 3:59:58 PM EST |
| 9.00 | 0.00 | 0.20 | 0.10 | 0.05 | -0.08 | -61.54% | 0.01 | 2 | 3 | 1.96 | -0.01 | 0.01 | 0.00 | 6/29/2026 | 6/29/2026 3:59:58 PM EST |
| 9.50 | 0.00 | 0.20 | 0.10 | 0.08 | 0.00 | 0.00% | 0.01 | 0 | 3 | 1.76 | -0.02 | 0.02 | -0.01 | 6/26/2026 | 6/29/2026 3:59:58 PM EST |
| 10.00 | 0.00 | 0.10 | 0.05 | 0.07 | -0.05 | -41.67% | 0.01 | 4 | 72 | 1.29 | -0.03 | 0.03 | -0.01 | 6/29/2026 | 6/29/2026 3:59:58 PM EST |
| 10.50 | 0.00 | 0.20 | 0.10 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 69 | 1.38 | -0.06 | 0.05 | -0.01 | 6/26/2026 | 6/29/2026 3:59:58 PM EST |
| 11.00 | 0.00 | 0.40 | 0.20 | 0.37 | 0.00 | 0.00% | 0.02 | 0 | 12 | 1.56 | -0.10 | 0.07 | -0.02 | 6/24/2026 | 6/29/2026 3:59:58 PM EST |
| 11.50 | 0.10 | 0.20 | 0.15 | 0.17 | -0.16 | -48.49% | 0.01 | 16 | 167 | 1.02 | -0.15 | 0.10 | -0.03 | 6/29/2026 | 6/29/2026 3:59:58 PM EST |
| 12.00 | 0.20 | 0.35 | 0.28 | 0.30 | -0.30 | -50.00% | 0.02 | 13 | 82 | 0.96 | -0.22 | 0.12 | -0.03 | 6/29/2026 | 6/29/2026 3:59:58 PM EST |
| 12.50 | 0.40 | 0.50 | 0.45 | 0.40 | -0.35 | -46.67% | 0.04 | 34 | 30 | 0.95 | -0.30 | 0.15 | -0.04 | 6/29/2026 | 6/29/2026 3:59:58 PM EST |
| 13.00 | 0.55 | 0.80 | 0.68 | 0.58 | -0.45 | -43.69% | 0.05 | 18 | 60 | 0.98 | -0.38 | 0.16 | -0.04 | 6/29/2026 | 6/29/2026 3:59:58 PM EST |
| 13.50 | 0.80 | 0.95 | 0.88 | 1.00 | -0.32 | -24.25% | 0.07 | 3 | 206 | 0.93 | -0.47 | 0.17 | -0.04 | 6/29/2026 | 6/29/2026 3:59:58 PM EST |
| 14.00 | 1.05 | 1.25 | 1.15 | 2.00 | 0.00 | 0.00% | 0.08 | 0 | 172 | 0.92 | -0.55 | 0.17 | -0.04 | 6/25/2026 | 6/29/2026 3:59:58 PM EST |
| 14.50 | 1.40 | 1.55 | 1.48 | 1.62 | -0.82 | -33.61% | 0.10 | 1 | 68 | 0.91 | -0.63 | 0.17 | -0.04 | 6/29/2026 | 6/29/2026 3:59:58 PM EST |
| 15.00 | 1.50 | 2.00 | 1.75 | 1.84 | -1.06 | -36.56% | 0.12 | 1 | 183 | 0.78 | -0.71 | 0.16 | -0.04 | 6/29/2026 | 6/29/2026 3:59:58 PM EST |
| 15.50 | 1.90 | 2.70 | 2.30 | 2.15 | -0.75 | -25.87% | 0.15 | 1 | 39 | 1.59 | -0.77 | 0.14 | -0.03 | 6/29/2026 | 6/29/2026 3:59:58 PM EST |
| 16.00 | 2.30 | 2.80 | 2.55 | 2.75 | -0.50 | -15.39% | 0.16 | 1 | 47 | 1.25 | -0.83 | 0.12 | -0.03 | 6/29/2026 | 6/29/2026 3:59:58 PM EST |
| 16.50 | 2.80 | 3.60 | 3.20 | 3.00 | 0.00 | 0.00% | 0.19 | 0 | 40 | 1.75 | -0.87 | 0.10 | -0.02 | 6/24/2026 | 6/29/2026 3:59:58 PM EST |
| 17.00 | 3.10 | 4.10 | 3.60 | 4.60 | 0.00 | 0.00% | 0.21 | 0 | 76 | 1.88 | -0.90 | 0.08 | -0.02 | 6/25/2026 | 6/29/2026 3:59:58 PM EST |
| 17.50 | 3.60 | 4.60 | 4.10 | 5.25 | 0.00 | 0.00% | 0.23 | 0 | 41 | 2.00 | -0.93 | 0.06 | -0.01 | 6/25/2026 | 6/29/2026 3:59:58 PM EST |
| 18.00 | 4.10 | 5.00 | 4.55 | 5.69 | 0.00 | 0.00% | 0.25 | 0 | 114 | 1.98 | -0.95 | 0.05 | -0.01 | 6/26/2026 | 6/29/2026 3:59:58 PM EST |
| 18.50 | 4.50 | 5.70 | 5.10 | 1.57 | 0.00 | 0.00% | 0.28 | 0 | 91 | 2.34 | -0.97 | 0.04 | -0.01 | 6/5/2026 | 6/29/2026 3:59:58 PM EST |
| 19.00 | 5.00 | 6.20 | 5.60 | 4.30 | 0.00 | 0.00% | 0.29 | 0 | 68 | 2.45 | -0.98 | 0.03 | -0.01 | 6/23/2026 | 6/29/2026 3:59:58 PM EST |
| 19.50 | 5.40 | 6.80 | 6.10 | 3.17 | 0.00 | 0.00% | 0.31 | 0 | 1 | 2.67 | -0.98 | 0.02 | 0.00 | 6/15/2026 | 6/29/2026 3:59:58 PM EST |
| 20.00 | 6.00 | 7.30 | 6.65 | 7.85 | 0.00 | 0.00% | 0.33 | 0 | 134 | 2.77 | -0.99 | 0.01 | 0.00 | 6/26/2026 | 6/29/2026 3:59:58 PM EST |
| 20.50 | 6.50 | 7.80 | 7.15 | 4.11 | 0.00 | 0.00% | 0.35 | 0 | 56 | 2.85 | -0.99 | 0.01 | 0.00 | 6/9/2026 | 6/29/2026 3:59:58 PM EST |
| 21.00 | 7.00 | 8.30 | 7.65 | 4.58 | 0.00 | 0.00% | 0.36 | 0 | 39 | 2.94 | -1.00 | 0.01 | 0.00 | 6/9/2026 | 6/29/2026 3:59:58 PM EST |
| 21.50 | 7.50 | 8.80 | 8.15 | 2.31 | 0.00 | 0.00% | 0.38 | 0 | 14 | 3.03 | -1.00 | 0.00 | 0.00 | 6/2/2026 | 6/29/2026 3:59:58 PM EST |
| 22.00 | 7.70 | 9.30 | 8.50 | 2.50 | 0.00 | 0.00% | 0.39 | 0 | 8 | 3.11 | -1.00 | 0.00 | 0.00 | 6/2/2026 | 6/29/2026 3:59:58 PM EST |
| 22.50 | 7.90 | 9.80 | 8.85 | 2.84 | 0.00 | 0.00% | 0.39 | 0 | 1 | 3.19 | -1.00 | 0.00 | 0.00 | 6/2/2026 | 6/29/2026 3:59:58 PM EST |
| 23.00 | 9.00 | 10.30 | 9.65 | 7.60 | 0.00 | 0.00% | 0.42 | 0 | 40 | 3.26 | -1.00 | 0.00 | 0.00 | 6/16/2026 | 6/29/2026 3:59:58 PM EST |
| 24.00 | 9.60 | 11.30 | 10.45 | % | 0.44 | 0 | 0 | 3.41 | -1.00 | 0.00 | 0.00 | 6/29/2026 3:59:58 PM EST | |||
| 25.00 | 11.00 | 12.20 | 11.60 | 4.34 | 0.00 | 0.00% | 0.46 | 0 | 39 | 3.41 | -1.00 | 0.00 | 0.00 | 6/3/2026 | 6/29/2026 3:59:58 PM EST |
| 26.00 | 11.70 | 13.20 | 12.45 | % | 0.48 | 0 | 0 | 3.54 | -1.00 | 0.00 | 0.00 | 6/29/2026 3:59:58 PM EST | |||
| 27.00 | 12.70 | 14.20 | 13.45 | % | 0.50 | 0 | 0 | 3.66 | -1.00 | 0.00 | 0.00 | 6/29/2026 3:59:58 PM EST | |||
| 28.00 | 13.70 | 15.20 | 14.45 | % | 0.52 | 0 | 0 | 3.78 | -1.00 | 0.00 | 0.00 | 6/29/2026 3:59:58 PM EST | |||
| 29.00 | 14.70 | 16.20 | 15.45 | % | 0.53 | 0 | 0 | 3.88 | -1.00 | 0.00 | 0.00 | 6/29/2026 3:59:58 PM EST | |||
| 30.00 | 16.10 | 17.20 | 16.65 | % | 0.55 | 0 | 0 | 3.99 | -1.00 | 0.00 | 0.00 | 6/29/2026 3:59:58 PM EST | |||
| 31.00 | 17.10 | 18.20 | 17.65 | % | 0.57 | 0 | 0 | 4.09 | -1.00 | 0.00 | 0.00 | 6/29/2026 3:59:58 PM EST | |||
| 32.00 | 17.50 | 19.20 | 18.35 | % | 0.57 | 0 | 0 | 4.18 | -1.00 | 0.00 | 0.00 | 6/29/2026 3:59:58 PM EST | |||
| 33.00 | 18.50 | 20.20 | 19.35 | % | 0.59 | 0 | 0 | 4.28 | -1.00 | 0.00 | 0.00 | 6/29/2026 3:59:58 PM EST | |||
| 35.00 | 21.10 | 22.20 | 21.65 | 18.50 | 0.00 | 0.00% | 0.62 | 0 | 0 | 4.45 | -1.00 | 0.00 | 0.00 | 6/15/2026 | 6/29/2026 3:59:58 PM EST |