Options Chain for AMPRIUS TECHNOLOGIES INC COMMON STOCK (AMPX) - $10.18 as of 7/20/2026 7:05:15 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 | 4.60 | 5.80 | 5.20 | % | 1.04 | 0 | 0 | 3.32 | 0.99 | 0.01 | 0.00 | 7/20/2026 4:00:03 PM EST | |||
| 6.00 | 3.60 | 4.80 | 4.20 | % | 0.70 | 0 | 0 | 2.65 | 0.97 | 0.02 | 0.00 | 7/20/2026 4:00:03 PM EST | |||
| 7.00 | 2.95 | 3.60 | 3.28 | 3.25 | -1.20 | -26.97% | 0.47 | 16 | 5 | 1.79 | 0.92 | 0.05 | -0.01 | 7/20/2026 | 7/20/2026 4:00:03 PM EST |
| 7.50 | 2.40 | 3.30 | 2.85 | % | 0.38 | 0 | 0 | 1.85 | 0.88 | 0.07 | -0.01 | 7/20/2026 4:00:03 PM EST | |||
| 8.00 | 2.10 | 2.90 | 2.50 | 2.51 | 0.00 | 0.00% | 0.31 | 0 | 10 | 1.74 | 0.83 | 0.09 | -0.02 | 7/17/2026 | 7/20/2026 4:00:03 PM EST |
| 8.50 | 1.90 | 2.20 | 2.05 | 2.00 | % | 0.24 | 60 | 0 | 1.05 | 0.77 | 0.10 | -0.02 | 7/20/2026 | 7/20/2026 4:00:03 PM EST | |
| 9.00 | 1.70 | 1.90 | 1.80 | 1.76 | -2.89 | -62.16% | 0.20 | 94 | 4 | 1.14 | 0.71 | 0.12 | -0.02 | 7/20/2026 | 7/20/2026 4:00:03 PM EST |
| 9.50 | 1.40 | 1.60 | 1.50 | 1.52 | -1.23 | -44.73% | 0.16 | 34 | 64 | 1.12 | 0.65 | 0.13 | -0.02 | 7/20/2026 | 7/20/2026 4:00:03 PM EST |
| 10.00 | 1.15 | 1.40 | 1.28 | 1.25 | +0.05 | +4.17% | 0.13 | 10 | 196 | 1.14 | 0.58 | 0.13 | -0.02 | 7/20/2026 | 7/20/2026 4:00:03 PM EST |
| 10.50 | 0.90 | 1.20 | 1.05 | 1.03 | 0.00 | 0.00% | 0.10 | 0 | 276 | 1.13 | 0.51 | 0.13 | -0.02 | 7/16/2026 | 7/20/2026 4:00:03 PM EST |
| 11.00 | 0.75 | 1.00 | 0.88 | 0.91 | 0.00 | 0.00% | 0.08 | 0 | 7 | 1.14 | 0.45 | 0.13 | -0.02 | 7/17/2026 | 7/20/2026 4:00:03 PM EST |
| 11.50 | 0.60 | 0.80 | 0.70 | 0.70 | -0.08 | -10.26% | 0.06 | 1 | 2 | 1.12 | 0.40 | 0.13 | -0.02 | 7/20/2026 | 7/20/2026 4:00:03 PM EST |
| 12.00 | 0.55 | 0.70 | 0.63 | 0.59 | -0.03 | -4.84% | 0.05 | 11 | 946 | 1.18 | 0.34 | 0.12 | -0.02 | 7/20/2026 | 7/20/2026 4:00:03 PM EST |
| 12.50 | 0.45 | 0.60 | 0.53 | 0.48 | -0.07 | -12.73% | 0.04 | 4 | 74 | 1.19 | 0.30 | 0.11 | -0.02 | 7/20/2026 | 7/20/2026 4:00:03 PM EST |
| 13.00 | 0.30 | 0.55 | 0.43 | 0.40 | -0.04 | -9.10% | 0.03 | 6 | 35 | 1.17 | 0.26 | 0.10 | -0.02 | 7/20/2026 | 7/20/2026 4:00:03 PM EST |
| 13.50 | 0.25 | 0.40 | 0.33 | 0.40 | 0.00 | 0.00% | 0.02 | 0 | 47 | 1.15 | 0.22 | 0.09 | -0.02 | 7/17/2026 | 7/20/2026 4:00:03 PM EST |
| 14.00 | 0.15 | 0.40 | 0.28 | 0.25 | -0.10 | -28.58% | 0.02 | 3 | 781 | 1.16 | 0.19 | 0.09 | -0.02 | 7/20/2026 | 7/20/2026 4:00:03 PM EST |
| 14.50 | 0.10 | 0.35 | 0.23 | 0.22 | 0.00 | 0.00% | 0.02 | 0 | 10 | 1.15 | 0.17 | 0.08 | -0.02 | 7/17/2026 | 7/20/2026 4:00:03 PM EST |
| 15.00 | 0.15 | 0.25 | 0.20 | 0.20 | 0.00 | 0.00% | 0.01 | 14 | 57 | 1.19 | 0.15 | 0.07 | -0.01 | 7/20/2026 | 7/20/2026 4:00:03 PM EST |
| 15.50 | 0.05 | 0.30 | 0.18 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 21 | 1.18 | 0.12 | 0.06 | -0.01 | 7/17/2026 | 7/20/2026 4:00:03 PM EST |
| 16.00 | 0.05 | 0.25 | 0.15 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 20 | 1.20 | 0.11 | 0.06 | -0.01 | 7/16/2026 | 7/20/2026 4:00:03 PM EST |
| 16.50 | 0.00 | 0.40 | 0.20 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 5 | 1.71 | 0.08 | 0.05 | -0.01 | 7/15/2026 | 7/20/2026 4:00:03 PM EST |
| 17.00 | 0.00 | 0.40 | 0.20 | 0.94 | 0.00 | 0.00% | 0.01 | 0 | 7 | 1.78 | 0.07 | 0.04 | -0.01 | 7/6/2026 | 7/20/2026 4:00:03 PM EST |
| 17.50 | 0.00 | 0.35 | 0.18 | 0.22 | +0.12 | +120.00% | 0.01 | 1 | 6 | 1.77 | 0.06 | 0.04 | -0.01 | 7/20/2026 | 7/20/2026 4:00:03 PM EST |
| 18.00 | 0.00 | 0.40 | 0.20 | 0.14 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.90 | 0.05 | 0.03 | -0.01 | 7/16/2026 | 7/20/2026 4:00:03 PM EST |
| 18.50 | 0.00 | 0.45 | 0.23 | 0.19 | 0.00 | 0.00% | 0.01 | 0 | 12 | 2.02 | 0.04 | 0.03 | -0.01 | 7/16/2026 | 7/20/2026 4:00:03 PM EST |
| 19.00 | 0.00 | 0.25 | 0.13 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 6 | 1.76 | 0.03 | 0.02 | 0.00 | 7/15/2026 | 7/20/2026 4:00:03 PM EST |
| 20.00 | 0.00 | 0.20 | 0.10 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.76 | 0.02 | 0.02 | 0.00 | 7/15/2026 | 7/20/2026 4:00:03 PM EST |
| 21.00 | 0.00 | 0.20 | 0.10 | 0.17 | +0.03 | +21.43% | 0.00 | 2 | 2 | 1.85 | 0.02 | 0.01 | 0.00 | 7/20/2026 | 7/20/2026 4:00:03 PM EST |
| 22.00 | 0.00 | 0.20 | 0.10 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 56 | 1.93 | 0.01 | 0.01 | 0.00 | 7/17/2026 | 7/20/2026 4:00:03 PM EST |
| 23.00 | 0.00 | 0.20 | 0.10 | 0.17 | -0.05 | -22.73% | 0.00 | 1 | 12 | 2.01 | 0.01 | 0.01 | 0.00 | 7/20/2026 | 7/20/2026 4:00:03 PM EST |
| 25.00 | 0.00 | 0.20 | 0.10 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 4 | 2.16 | 0.00 | 0.00 | 0.00 | 7/17/2026 | 7/20/2026 4:00:03 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 | 0.10 | 0.05 | % | 0.01 | 0 | 0 | 1.82 | -0.01 | 0.01 | 0.00 | 7/20/2026 4:00:03 PM EST | |||
| 6.00 | 0.00 | 0.20 | 0.10 | 0.20 | % | 0.02 | 1 | 0 | 1.70 | -0.03 | 0.02 | 0.00 | 7/20/2026 | 7/20/2026 4:00:03 PM EST | |
| 7.00 | 0.00 | 0.35 | 0.18 | 0.15 | % | 0.03 | 1 | 0 | 1.58 | -0.08 | 0.05 | -0.01 | 7/20/2026 | 7/20/2026 4:00:03 PM EST | |
| 7.50 | 0.15 | 0.40 | 0.28 | 0.27 | +0.02 | +8.00% | 0.04 | 1 | 14 | 1.24 | -0.12 | 0.07 | -0.01 | 7/20/2026 | 7/20/2026 4:00:03 PM EST |
| 8.00 | 0.25 | 0.40 | 0.33 | 0.31 | +0.11 | +55.00% | 0.04 | 20 | 0 | 1.14 | -0.17 | 0.09 | -0.02 | 7/20/2026 | 7/20/2026 4:00:03 PM EST |
| 8.50 | 0.35 | 0.55 | 0.45 | 0.50 | +0.10 | +25.00% | 0.05 | 20 | 10 | 1.12 | -0.23 | 0.10 | -0.02 | 7/20/2026 | 7/20/2026 4:00:03 PM EST |
| 9.00 | 0.55 | 0.75 | 0.65 | 0.75 | 0.00 | 0.00% | 0.07 | 0 | 22 | 1.14 | -0.29 | 0.12 | -0.02 | 7/17/2026 | 7/20/2026 4:00:03 PM EST |
| 9.50 | 0.75 | 0.95 | 0.85 | 0.95 | 0.00 | 0.00% | 0.09 | 0 | 18 | 1.12 | -0.35 | 0.13 | -0.02 | 7/17/2026 | 7/20/2026 4:00:03 PM EST |
| 10.00 | 1.00 | 1.20 | 1.10 | 1.05 | -0.10 | -8.70% | 0.11 | 1 | 161 | 1.12 | -0.42 | 0.13 | -0.02 | 7/20/2026 | 7/20/2026 4:00:03 PM EST |
| 10.50 | 1.25 | 1.55 | 1.40 | 0.89 | 0.00 | 0.00% | 0.13 | 0 | 174 | 1.14 | -0.49 | 0.13 | -0.02 | 7/10/2026 | 7/20/2026 4:00:03 PM EST |
| 11.00 | 1.60 | 1.85 | 1.73 | 1.55 | 0.00 | 0.00% | 0.16 | 0 | 6 | 1.14 | -0.55 | 0.13 | -0.02 | 7/16/2026 | 7/20/2026 4:00:03 PM EST |
| 11.50 | 1.95 | 2.20 | 2.08 | % | 0.18 | 0 | 0 | 1.15 | -0.60 | 0.13 | -0.02 | 7/20/2026 4:00:03 PM EST | |||
| 12.00 | 2.35 | 2.55 | 2.45 | 2.44 | +0.69 | +39.43% | 0.20 | 2 | 2 | 1.16 | -0.66 | 0.12 | -0.02 | 7/20/2026 | 7/20/2026 4:00:03 PM EST |
| 12.50 | 2.75 | 2.95 | 2.85 | % | 0.23 | 0 | 0 | 1.17 | -0.70 | 0.11 | -0.02 | 7/20/2026 4:00:03 PM EST | |||
| 13.00 | 2.90 | 3.50 | 3.20 | 3.20 | -0.22 | -6.44% | 0.25 | 3 | 47 | 0.97 | -0.74 | 0.10 | -0.02 | 7/20/2026 | 7/20/2026 4:00:03 PM EST |
| 13.50 | 3.30 | 4.20 | 3.75 | 3.35 | 0.00 | 0.00% | 0.28 | 0 | 1 | 1.74 | -0.78 | 0.09 | -0.02 | 7/16/2026 | 7/20/2026 4:00:03 PM EST |
| 14.00 | 3.70 | 4.60 | 4.15 | 4.31 | 0.00 | 0.00% | 0.30 | 0 | 10 | 1.73 | -0.81 | 0.09 | -0.02 | 7/16/2026 | 7/20/2026 4:00:03 PM EST |
| 14.50 | 4.20 | 5.00 | 4.60 | 4.50 | 0.00 | 0.00% | 0.32 | 0 | 15 | 1.71 | -0.83 | 0.08 | -0.02 | 7/16/2026 | 7/20/2026 4:00:03 PM EST |
| 15.00 | 4.60 | 5.50 | 5.05 | 4.55 | 0.00 | 0.00% | 0.34 | 0 | 8 | 1.79 | -0.85 | 0.07 | -0.01 | 7/16/2026 | 7/20/2026 4:00:03 PM EST |
| 15.50 | 5.10 | 6.00 | 5.55 | 5.35 | 0.00 | 0.00% | 0.36 | 0 | 6 | 1.88 | -0.88 | 0.06 | -0.01 | 7/16/2026 | 7/20/2026 4:00:03 PM EST |
| 16.00 | 5.60 | 6.40 | 6.00 | 4.50 | 0.00 | 0.00% | 0.38 | 0 | 1 | 1.83 | -0.89 | 0.06 | -0.01 | 7/9/2026 | 7/20/2026 4:00:03 PM EST |
| 16.50 | 6.10 | 6.80 | 6.45 | 6.75 | 0.00 | 0.00% | 0.39 | 0 | 10 | 1.77 | -0.92 | 0.05 | -0.01 | 7/16/2026 | 7/20/2026 4:00:03 PM EST |
| 17.00 | 6.40 | 7.40 | 6.90 | 6.95 | +1.10 | +18.81% | 0.41 | 9 | 30 | 1.97 | -0.93 | 0.04 | -0.01 | 7/20/2026 | 7/20/2026 4:00:03 PM EST |
| 17.50 | 7.00 | 7.90 | 7.45 | 6.65 | 0.00 | 0.00% | 0.43 | 0 | 1 | 2.03 | -0.94 | 0.04 | -0.01 | 7/13/2026 | 7/20/2026 4:00:03 PM EST |
| 18.00 | 7.30 | 8.50 | 7.90 | 6.30 | 0.00 | 0.00% | 0.44 | 0 | 7 | 2.22 | -0.95 | 0.03 | -0.01 | 7/9/2026 | 7/20/2026 4:00:03 PM EST |
| 18.50 | 7.80 | 9.00 | 8.40 | 7.20 | 0.00 | 0.00% | 0.45 | 0 | 16 | 2.28 | -0.96 | 0.03 | -0.01 | 7/15/2026 | 7/20/2026 4:00:03 PM EST |
| 19.00 | 8.30 | 9.40 | 8.85 | % | 0.47 | 0 | 0 | 2.21 | -0.97 | 0.02 | 0.00 | 7/20/2026 4:00:03 PM EST | |||
| 20.00 | 9.30 | 10.40 | 9.85 | 8.10 | 0.00 | 0.00% | 0.49 | 0 | 3 | 2.32 | -0.98 | 0.02 | 0.00 | 7/9/2026 | 7/20/2026 4:00:03 PM EST |
| 21.00 | 10.20 | 11.50 | 10.85 | % | 0.52 | 0 | 0 | 2.55 | -0.98 | 0.01 | 0.00 | 7/20/2026 4:00:03 PM EST | |||
| 22.00 | 11.20 | 12.50 | 11.85 | % | 0.54 | 0 | 0 | 2.65 | -0.99 | 0.01 | 0.00 | 7/20/2026 4:00:03 PM EST | |||
| 23.00 | 12.20 | 13.60 | 12.90 | % | 0.56 | 0 | 0 | 2.87 | -0.99 | 0.01 | 0.00 | 7/20/2026 4:00:03 PM EST | |||
| 25.00 | 14.20 | 15.50 | 14.85 | % | 0.59 | 0 | 0 | 2.91 | -1.00 | 0.00 | 0.00 | 7/20/2026 4:00:03 PM EST |