Options Chain for AMPRIUS TECHNOLOGIES INC COMMON STOCK (AMPX) - $11.08 as of 8/7/2026 5:35:11 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 4.50 | 6.60 | 8.00 | 7.30 | 5.50 | 0.00 | 0.00% | 1.62 | 0 | 1 | 7.47 | 1.00 | 0.00 | 0.00 | 8/3/2026 | 8/7/2026 4:00:01 PM EST |
| 5.00 | 6.10 | 7.30 | 6.70 | 5.00 | 0.00 | 0.00% | 1.34 | 0 | 1 | 5.93 | 1.00 | 0.00 | 0.00 | 8/3/2026 | 8/7/2026 4:00:01 PM EST |
| 5.50 | 5.60 | 7.00 | 6.30 | % | 1.15 | 0 | 0 | 6.17 | 1.00 | 0.00 | 0.00 | 8/7/2026 4:00:01 PM EST | |||
| 6.00 | 5.10 | 6.70 | 5.90 | 5.45 | 0.00 | 0.00% | 0.98 | 0 | 29 | 6.27 | 1.00 | 0.00 | 0.00 | 8/6/2026 | 8/7/2026 4:00:01 PM EST |
| 6.50 | 4.60 | 5.70 | 5.15 | 4.95 | 0.00 | 0.00% | 0.79 | 0 | 30 | 4.07 | 1.00 | 0.00 | 0.00 | 8/6/2026 | 8/7/2026 4:00:01 PM EST |
| 7.00 | 4.10 | 5.60 | 4.85 | 4.45 | +0.70 | +18.67% | 0.69 | 5 | 27 | 4.92 | 1.00 | 0.00 | 0.00 | 8/7/2026 | 8/7/2026 4:00:01 PM EST |
| 7.50 | 3.80 | 5.00 | 4.40 | 4.10 | +0.90 | +28.13% | 0.59 | 2 | 6 | 4.20 | 1.00 | 0.00 | 0.00 | 8/7/2026 | 8/7/2026 4:00:01 PM EST |
| 8.00 | 3.50 | 4.10 | 3.80 | 3.72 | +1.92 | +106.67% | 0.47 | 1 | 11 | 2.63 | 1.00 | 0.00 | 0.00 | 8/7/2026 | 8/7/2026 4:00:01 PM EST |
| 8.50 | 3.20 | 4.20 | 3.70 | 3.75 | 0.00 | 0.00% | 0.44 | 0 | 60 | 3.86 | 1.00 | 0.00 | 0.00 | 8/5/2026 | 8/7/2026 4:00:01 PM EST |
| 9.00 | 2.15 | 3.30 | 2.73 | 3.03 | 0.00 | 0.00% | 0.30 | 0 | 236 | 2.56 | 1.00 | 0.00 | 0.00 | 8/5/2026 | 8/7/2026 4:00:01 PM EST |
| 9.50 | 1.85 | 2.95 | 2.40 | 2.16 | -0.32 | -12.91% | 0.25 | 7 | 112 | 2.56 | 0.98 | 0.07 | 0.00 | 8/7/2026 | 8/7/2026 4:00:01 PM EST |
| 10.00 | 1.70 | 2.15 | 1.93 | 1.75 | -0.10 | -5.41% | 0.19 | 46 | 343 | 1.60 | 0.92 | 0.12 | -0.01 | 8/7/2026 | 8/7/2026 4:00:01 PM EST |
| 10.50 | 1.25 | 1.70 | 1.48 | 1.54 | +0.41 | +36.29% | 0.14 | 5 | 268 | 1.41 | 0.84 | 0.17 | -0.02 | 8/7/2026 | 8/7/2026 4:00:01 PM EST |
| 11.00 | 1.05 | 1.25 | 1.15 | 1.16 | +0.40 | +52.64% | 0.10 | 27 | 314 | 1.08 | 0.73 | 0.22 | -0.03 | 8/7/2026 | 8/7/2026 4:00:01 PM EST |
| 11.50 | 0.70 | 0.85 | 0.78 | 0.70 | +0.16 | +29.63% | 0.07 | 13 | 1,237 | 0.96 | 0.60 | 0.25 | -0.04 | 8/7/2026 | 8/7/2026 4:00:01 PM EST |
| 12.00 | 0.45 | 0.60 | 0.53 | 0.56 | +0.19 | +51.36% | 0.04 | 187 | 1,217 | 0.95 | 0.47 | 0.27 | -0.04 | 8/7/2026 | 8/7/2026 4:00:01 PM EST |
| 12.50 | 0.30 | 0.40 | 0.35 | 0.31 | +0.06 | +24.00% | 0.03 | 966 | 368 | 0.96 | 0.34 | 0.25 | -0.04 | 8/7/2026 | 8/7/2026 4:00:01 PM EST |
| 13.00 | 0.20 | 0.25 | 0.23 | 0.23 | +0.03 | +15.00% | 0.02 | 324 | 167 | 0.97 | 0.23 | 0.21 | -0.03 | 8/7/2026 | 8/7/2026 4:00:01 PM EST |
| 13.50 | 0.05 | 0.15 | 0.10 | 0.11 | -0.09 | -45.00% | 0.01 | 35 | 164 | 0.86 | 0.14 | 0.16 | -0.02 | 8/7/2026 | 8/7/2026 4:00:01 PM EST |
| 14.00 | 0.00 | 0.10 | 0.05 | 0.06 | -0.05 | -45.46% | 0.00 | 9 | 862 | 1.01 | 0.09 | 0.11 | -0.02 | 8/7/2026 | 8/7/2026 4:00:01 PM EST |
| 14.50 | 0.00 | 0.15 | 0.08 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 22 | 1.30 | 0.05 | 0.07 | -0.01 | 8/5/2026 | 8/7/2026 4:00:01 PM EST |
| 15.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 10 | 264 | 1.29 | 0.03 | 0.05 | -0.01 | 8/7/2026 | 8/7/2026 4:00:01 PM EST |
| 15.50 | 0.00 | 0.10 | 0.05 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 31 | 1.41 | 0.01 | 0.03 | 0.00 | 8/4/2026 | 8/7/2026 4:00:01 PM EST |
| 16.00 | 0.00 | 0.05 | 0.03 | 0.05 | -0.01 | -16.67% | 0.00 | 1 | 116 | 1.31 | 0.01 | 0.01 | 0.00 | 8/7/2026 | 8/7/2026 4:00:01 PM EST |
| 16.50 | 0.00 | 0.15 | 0.08 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 28 | 1.81 | 0.00 | 0.01 | 0.00 | 8/5/2026 | 8/7/2026 4:00:01 PM EST |
| 17.00 | 0.00 | 0.20 | 0.10 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 68 | 2.08 | 0.00 | 0.00 | 0.00 | 8/5/2026 | 8/7/2026 4:00:01 PM EST |
| 17.50 | 0.00 | 0.35 | 0.18 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 16 | 2.58 | 0.00 | 0.00 | 0.00 | 8/5/2026 | 8/7/2026 4:00:01 PM EST |
| 18.00 | 0.00 | 0.20 | 0.10 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 3 | 2.30 | 0.00 | 0.00 | 0.00 | 8/5/2026 | 8/7/2026 4:00:01 PM EST |
| 18.50 | 0.00 | 0.15 | 0.08 | 0.04 | -0.01 | -20.00% | 0.00 | 2 | 15 | 2.23 | 0.00 | 0.00 | 0.00 | 8/7/2026 | 8/7/2026 4:00:01 PM EST |
| 19.00 | 0.00 | 0.25 | 0.13 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 56 | 2.65 | 0.00 | 0.00 | 0.00 | 7/30/2026 | 8/7/2026 4:00:01 PM EST |
| 19.50 | 0.00 | 0.20 | 0.10 | % | 0.01 | 0 | 0 | 2.59 | 0.00 | 0.00 | 0.00 | 8/7/2026 4:00:01 PM EST | |||
| 20.00 | 0.00 | 0.40 | 0.20 | 0.07 | 0.00 | 0.00% | 0.01 | 0 | 4 | 3.23 | 0.00 | 0.00 | 0.00 | 8/4/2026 | 8/7/2026 4:00:01 PM EST |
| 20.50 | 0.00 | 0.20 | 0.10 | % | 0.00 | 0 | 0 | 2.77 | 0.00 | 0.00 | 0.00 | 8/7/2026 4:00:01 PM EST | |||
| 21.00 | 0.00 | 0.40 | 0.20 | 0.07 | 0.00 | 0.00% | 0.01 | 0 | 8 | 3.42 | 0.00 | 0.00 | 0.00 | 8/4/2026 | 8/7/2026 4:00:01 PM EST |
| 21.50 | 0.00 | 0.40 | 0.20 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 0 | 3.51 | 0.00 | 0.00 | 0.00 | 8/5/2026 | 8/7/2026 4:00:01 PM EST |
| 22.00 | 0.00 | 0.25 | 0.13 | 0.04 | 0.00 | 0.00% | 0.01 | 0 | 58 | 3.18 | 0.00 | 0.00 | 0.00 | 8/6/2026 | 8/7/2026 4:00:01 PM EST |
| 23.00 | 0.00 | 0.40 | 0.20 | 0.07 | 0.00 | 0.00% | 0.01 | 0 | 16 | 3.76 | 0.00 | 0.00 | 0.00 | 8/4/2026 | 8/7/2026 4:00:01 PM EST |
| 25.00 | 0.00 | 0.40 | 0.20 | 0.14 | 0.00 | 0.00% | 0.01 | 0 | 16 | 4.06 | 0.00 | 0.00 | 0.00 | 8/5/2026 | 8/7/2026 4:00:01 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 4.50 | 0.00 | 0.40 | 0.20 | % | 0.04 | 0 | 0 | 6.28 | 0.00 | 0.00 | 0.00 | 8/7/2026 4:00:01 PM EST | |||
| 5.00 | 0.00 | 0.40 | 0.20 | % | 0.04 | 0 | 0 | 5.69 | 0.00 | 0.00 | 0.00 | 8/7/2026 4:00:01 PM EST | |||
| 5.50 | 0.00 | 0.40 | 0.20 | % | 0.04 | 0 | 0 | 5.16 | 0.00 | 0.00 | 0.00 | 8/7/2026 4:00:01 PM EST | |||
| 6.00 | 0.00 | 0.40 | 0.20 | 0.15 | 0.00 | 0.00% | 0.03 | 0 | 3 | 4.67 | 0.00 | 0.00 | 0.00 | 7/29/2026 | 8/7/2026 4:00:01 PM EST |
| 6.50 | 0.00 | 0.40 | 0.20 | % | 0.03 | 0 | 0 | 4.23 | 0.00 | 0.00 | 0.00 | 8/7/2026 4:00:01 PM EST | |||
| 7.00 | 0.00 | 0.40 | 0.20 | 0.05 | 0.00 | 0.00% | 0.03 | 0 | 9 | 3.83 | 0.00 | 0.00 | 0.00 | 8/5/2026 | 8/7/2026 4:00:01 PM EST |
| 7.50 | 0.00 | 0.15 | 0.08 | 0.14 | 0.00 | 0.00% | 0.01 | 0 | 77 | 2.54 | 0.00 | 0.00 | 0.00 | 8/3/2026 | 8/7/2026 4:00:01 PM EST |
| 8.00 | 0.00 | 0.15 | 0.08 | 0.07 | -0.16 | -69.57% | 0.01 | 2 | 41 | 2.25 | 0.00 | 0.00 | 0.00 | 8/7/2026 | 8/7/2026 4:00:01 PM EST |
| 8.50 | 0.00 | 0.45 | 0.23 | 0.07 | 0.00 | 0.00% | 0.03 | 0 | 51 | 2.87 | 0.00 | 0.00 | 0.00 | 8/6/2026 | 8/7/2026 4:00:01 PM EST |
| 9.00 | 0.00 | 0.30 | 0.15 | 0.04 | -0.01 | -20.00% | 0.02 | 2 | 31 | 2.16 | 0.00 | 0.00 | 0.00 | 8/7/2026 | 8/7/2026 4:00:01 PM EST |
| 9.50 | 0.00 | 0.10 | 0.05 | 0.11 | +0.01 | +10.00% | 0.01 | 3 | 104 | 1.29 | -0.02 | 0.07 | 0.00 | 8/7/2026 | 8/7/2026 4:00:01 PM EST |
| 10.00 | 0.05 | 0.10 | 0.08 | 0.08 | -0.09 | -52.95% | 0.01 | 23 | 264 | 0.95 | -0.08 | 0.12 | -0.01 | 8/7/2026 | 8/7/2026 4:00:01 PM EST |
| 10.50 | 0.05 | 0.25 | 0.15 | 0.15 | -0.16 | -51.62% | 0.01 | 32 | 213 | 0.91 | -0.16 | 0.17 | -0.02 | 8/7/2026 | 8/7/2026 4:00:01 PM EST |
| 11.00 | 0.10 | 0.50 | 0.30 | 0.30 | -0.20 | -40.00% | 0.03 | 14 | 10 | 0.95 | -0.27 | 0.22 | -0.03 | 8/7/2026 | 8/7/2026 4:00:01 PM EST |
| 11.50 | 0.35 | 0.65 | 0.50 | 0.40 | -0.25 | -38.47% | 0.04 | 3 | 26 | 0.98 | -0.40 | 0.25 | -0.04 | 8/7/2026 | 8/7/2026 4:00:01 PM EST |
| 12.00 | 0.55 | 0.80 | 0.68 | 0.70 | -0.39 | -35.78% | 0.06 | 4 | 39 | 0.85 | -0.53 | 0.27 | -0.04 | 8/7/2026 | 8/7/2026 4:00:01 PM EST |
| 12.50 | 0.80 | 1.30 | 1.05 | 1.15 | 0.00 | 0.00% | 0.08 | 0 | 14 | 0.91 | -0.66 | 0.25 | -0.04 | 8/5/2026 | 8/7/2026 4:00:01 PM EST |
| 13.00 | 1.15 | 1.50 | 1.33 | 1.92 | 0.00 | 0.00% | 0.10 | 0 | 59 | 1.13 | -0.77 | 0.21 | -0.03 | 8/6/2026 | 8/7/2026 4:00:01 PM EST |
| 13.50 | 1.55 | 2.20 | 1.88 | 1.95 | 0.00 | 0.00% | 0.14 | 0 | 4 | 1.69 | -0.86 | 0.16 | -0.02 | 8/5/2026 | 8/7/2026 4:00:01 PM EST |
| 14.00 | 1.95 | 2.70 | 2.33 | 2.40 | 0.00 | 0.00% | 0.17 | 0 | 15 | 1.89 | -0.91 | 0.11 | -0.02 | 8/5/2026 | 8/7/2026 4:00:01 PM EST |
| 14.50 | 2.15 | 3.20 | 2.68 | 3.76 | 0.00 | 0.00% | 0.18 | 0 | 16 | 2.08 | -0.95 | 0.07 | -0.01 | 8/4/2026 | 8/7/2026 4:00:01 PM EST |
| 15.00 | 2.50 | 3.80 | 3.15 | 5.40 | 0.00 | 0.00% | 0.21 | 0 | 15 | 2.43 | -0.97 | 0.05 | -0.01 | 7/31/2026 | 8/7/2026 4:00:01 PM EST |
| 15.50 | 3.00 | 4.40 | 3.70 | 4.05 | -1.00 | -19.81% | 0.24 | 2 | 8 | 2.77 | -0.99 | 0.03 | 0.00 | 8/7/2026 | 8/7/2026 4:00:01 PM EST |
| 16.00 | 3.30 | 4.90 | 4.10 | 5.75 | 0.00 | 0.00% | 0.26 | 0 | 9 | 2.93 | -0.99 | 0.01 | 0.00 | 7/22/2026 | 8/7/2026 4:00:01 PM EST |
| 16.50 | 4.30 | 4.80 | 4.55 | 4.60 | +0.07 | +1.55% | 0.28 | 7 | 10 | 1.75 | -1.00 | 0.01 | 0.00 | 8/7/2026 | 8/7/2026 4:00:01 PM EST |
| 17.00 | 4.60 | 5.90 | 5.25 | 5.34 | +0.43 | +8.76% | 0.31 | 1 | 56 | 3.22 | -1.00 | 0.00 | 0.00 | 8/7/2026 | 8/7/2026 4:00:01 PM EST |
| 17.50 | 5.20 | 6.40 | 5.80 | 6.65 | 0.00 | 0.00% | 0.33 | 0 | 1 | 3.35 | -1.00 | 0.00 | 0.00 | 8/4/2026 | 8/7/2026 4:00:01 PM EST |
| 18.00 | 5.70 | 6.90 | 6.30 | 7.35 | 0.00 | 0.00% | 0.35 | 0 | 0 | 3.48 | -1.00 | 0.00 | 0.00 | 8/4/2026 | 8/7/2026 4:00:01 PM EST |
| 18.50 | 5.90 | 7.40 | 6.65 | 7.85 | 0.00 | 0.00% | 0.36 | 0 | 13 | 3.60 | -1.00 | 0.00 | 0.00 | 8/4/2026 | 8/7/2026 4:00:01 PM EST |
| 19.00 | 6.60 | 7.90 | 7.25 | 7.58 | -0.77 | -9.23% | 0.38 | 2 | 3 | 3.72 | -1.00 | 0.00 | 0.00 | 8/7/2026 | 8/7/2026 4:00:01 PM EST |
| 19.50 | 7.30 | 8.40 | 7.85 | % | 0.40 | 0 | 0 | 3.83 | -1.00 | 0.00 | 0.00 | 8/7/2026 4:00:01 PM EST | |||
| 20.00 | 7.70 | 8.60 | 8.15 | 8.44 | -0.72 | -7.86% | 0.41 | 3 | 0 | 3.31 | -1.00 | 0.00 | 0.00 | 8/7/2026 | 8/7/2026 4:00:01 PM EST |
| 20.50 | 8.20 | 8.80 | 8.50 | 9.03 | % | 0.41 | 2 | 0 | 2.52 | -1.00 | 0.00 | 0.00 | 8/7/2026 | 8/7/2026 4:00:01 PM EST | |
| 21.00 | 8.80 | 9.40 | 9.10 | 9.50 | -0.60 | -5.95% | 0.43 | 2 | 1 | 2.96 | -1.00 | 0.00 | 0.00 | 8/7/2026 | 8/7/2026 4:00:01 PM EST |
| 21.50 | 9.30 | 10.40 | 9.85 | % | 0.46 | 0 | 0 | 4.24 | -1.00 | 0.00 | 0.00 | 8/7/2026 4:00:01 PM EST | |||
| 22.00 | 9.80 | 10.60 | 10.20 | 11.29 | 0.00 | 0.00% | 0.46 | 0 | 0 | 3.68 | -1.00 | 0.00 | 0.00 | 8/4/2026 | 8/7/2026 4:00:01 PM EST |
| 23.00 | 10.30 | 11.90 | 11.10 | 11.50 | -0.55 | -4.57% | 0.48 | 2 | 2 | 4.51 | -1.00 | 0.00 | 0.00 | 8/7/2026 | 8/7/2026 4:00:01 PM EST |
| 25.00 | 12.50 | 13.80 | 13.15 | 13.60 | +0.70 | +5.43% | 0.53 | 2 | 0 | 4.62 | -1.00 | 0.00 | 0.00 | 8/7/2026 | 8/7/2026 4:00:01 PM EST |