Options Chain for AMPRIUS TECHNOLOGIES INC COMMON STOCK (AMPX) - $9.33 as of 7/27/2026 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 | 4.00 | 4.90 | 4.45 | 5.18 | 0.00 | 0.00% | 0.89 | 0 | 1 | 3.22 | 1.00 | 0.00 | 0.00 | 7/20/2026 | 7/27/2026 3:59:57 PM EST |
| 6.00 | 2.90 | 4.30 | 3.60 | % | 0.60 | 0 | 0 | 3.68 | 0.98 | 0.02 | -0.01 | 7/27/2026 3:59:57 PM EST | |||
| 7.00 | 2.15 | 3.00 | 2.58 | % | 0.37 | 0 | 0 | 2.14 | 0.93 | 0.06 | -0.02 | 7/27/2026 3:59:57 PM EST | |||
| 7.50 | 1.75 | 2.50 | 2.13 | % | 0.28 | 0 | 0 | 1.83 | 0.88 | 0.09 | -0.02 | 7/27/2026 3:59:57 PM EST | |||
| 8.00 | 1.65 | 2.10 | 1.88 | 3.60 | 0.00 | 0.00% | 0.23 | 0 | 24 | 1.73 | 0.82 | 0.11 | -0.03 | 7/8/2026 | 7/27/2026 3:59:57 PM EST |
| 8.50 | 1.55 | 1.70 | 1.63 | 1.48 | -0.44 | -22.92% | 0.19 | 2 | 20 | 1.41 | 0.75 | 0.14 | -0.03 | 7/27/2026 | 7/27/2026 3:59:57 PM EST |
| 9.00 | 1.20 | 1.40 | 1.30 | 1.14 | -0.96 | -45.72% | 0.14 | 1 | 7 | 1.39 | 0.67 | 0.16 | -0.04 | 7/27/2026 | 7/27/2026 3:59:57 PM EST |
| 9.50 | 0.90 | 1.10 | 1.00 | 0.75 | -0.07 | -8.54% | 0.11 | 1 | 20 | 1.34 | 0.58 | 0.17 | -0.04 | 7/27/2026 | 7/27/2026 3:59:57 PM EST |
| 10.00 | 0.70 | 0.85 | 0.78 | 0.76 | +0.14 | +22.59% | 0.08 | 18 | 42 | 1.34 | 0.50 | 0.18 | -0.04 | 7/27/2026 | 7/27/2026 3:59:57 PM EST |
| 10.50 | 0.50 | 0.70 | 0.60 | 0.49 | -0.01 | -2.00% | 0.06 | 21 | 151 | 1.35 | 0.41 | 0.17 | -0.04 | 7/27/2026 | 7/27/2026 3:59:57 PM EST |
| 11.00 | 0.40 | 0.45 | 0.43 | 0.42 | +0.02 | +5.00% | 0.04 | 20 | 530 | 1.30 | 0.33 | 0.16 | -0.04 | 7/27/2026 | 7/27/2026 3:59:57 PM EST |
| 11.50 | 0.30 | 0.35 | 0.33 | 0.28 | -0.02 | -6.67% | 0.03 | 5 | 148 | 1.32 | 0.26 | 0.15 | -0.03 | 7/27/2026 | 7/27/2026 3:59:57 PM EST |
| 12.00 | 0.20 | 0.25 | 0.23 | 0.20 | -0.04 | -16.67% | 0.02 | 172 | 194 | 1.29 | 0.21 | 0.13 | -0.03 | 7/27/2026 | 7/27/2026 3:59:57 PM EST |
| 12.50 | 0.15 | 0.20 | 0.18 | 0.17 | -0.03 | -15.00% | 0.01 | 32 | 90 | 1.32 | 0.16 | 0.11 | -0.02 | 7/27/2026 | 7/27/2026 3:59:57 PM EST |
| 13.00 | 0.10 | 0.20 | 0.15 | 0.15 | -0.10 | -40.00% | 0.01 | 13 | 114 | 1.32 | 0.12 | 0.09 | -0.02 | 7/27/2026 | 7/27/2026 3:59:57 PM EST |
| 13.50 | 0.00 | 0.15 | 0.08 | 0.10 | -0.21 | -67.75% | 0.01 | 4 | 66 | 1.52 | 0.09 | 0.07 | -0.02 | 7/27/2026 | 7/27/2026 3:59:57 PM EST |
| 14.00 | 0.05 | 0.20 | 0.13 | 0.08 | -0.03 | -27.28% | 0.01 | 2 | 46 | 1.51 | 0.06 | 0.06 | -0.01 | 7/27/2026 | 7/27/2026 3:59:57 PM EST |
| 14.50 | 0.00 | 0.15 | 0.08 | 0.08 | 0.00 | 0.00% | 0.01 | 0 | 53 | 1.74 | 0.05 | 0.04 | -0.01 | 7/24/2026 | 7/27/2026 3:59:57 PM EST |
| 15.00 | 0.05 | 0.10 | 0.08 | 0.05 | 0.00 | 0.00% | 0.01 | 6 | 217 | 1.55 | 0.03 | 0.03 | -0.01 | 7/27/2026 | 7/27/2026 3:59:57 PM EST |
| 15.50 | 0.00 | 0.15 | 0.08 | 0.14 | 0.00 | 0.00% | 0.01 | 0 | 15 | 1.94 | 0.02 | 0.03 | -0.01 | 7/21/2026 | 7/27/2026 3:59:57 PM EST |
| 16.00 | 0.00 | 0.15 | 0.08 | 0.05 | -0.06 | -54.55% | 0.01 | 3 | 46 | 2.03 | 0.02 | 0.02 | 0.00 | 7/27/2026 | 7/27/2026 3:59:57 PM EST |
| 16.50 | 0.00 | 0.10 | 0.05 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 202 | 1.93 | 0.01 | 0.01 | 0.00 | 7/21/2026 | 7/27/2026 3:59:57 PM EST |
| 17.00 | 0.00 | 0.75 | 0.38 | 0.12 | 0.00 | 0.00% | 0.02 | 0 | 203 | 3.55 | 0.01 | 0.01 | 0.00 | 7/20/2026 | 7/27/2026 3:59:57 PM EST |
| 17.50 | 0.00 | 0.20 | 0.10 | 0.17 | 0.00 | 0.00% | 0.01 | 0 | 181 | 2.44 | 0.01 | 0.01 | 0.00 | 7/14/2026 | 7/27/2026 3:59:57 PM EST |
| 18.00 | 0.00 | 0.10 | 0.05 | 0.02 | -0.03 | -60.00% | 0.00 | 1 | 79 | 2.16 | 0.00 | 0.00 | 0.00 | 7/27/2026 | 7/27/2026 3:59:57 PM EST |
| 19.00 | 0.00 | 0.20 | 0.10 | 0.35 | 0.00 | 0.00% | 0.01 | 0 | 9 | 2.67 | 0.00 | 0.00 | 0.00 | 7/7/2026 | 7/27/2026 3:59:57 PM EST |
| 20.00 | 0.00 | 0.10 | 0.05 | 0.04 | -0.16 | -80.00% | 0.00 | 2 | 32 | 2.43 | 0.00 | 0.00 | 0.00 | 7/27/2026 | 7/27/2026 3:59:57 PM EST |
| 21.00 | 0.00 | 0.05 | 0.03 | 0.42 | 0.00 | 0.00% | 0.00 | 0 | 7 | 2.26 | 0.00 | 0.00 | 0.00 | 7/6/2026 | 7/27/2026 3:59:57 PM EST |
| 22.00 | 0.00 | 0.25 | 0.13 | % | 0.01 | 0 | 0 | 3.22 | 0.00 | 0.00 | 0.00 | 7/27/2026 3:59:57 PM EST | |||
| 23.00 | 0.00 | 0.15 | 0.08 | % | 0.00 | 0 | 0 | 3.00 | 0.00 | 0.00 | 0.00 | 7/27/2026 3:59:57 PM EST | |||
| 24.00 | 0.00 | 0.20 | 0.10 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 30 | 3.29 | 0.00 | 0.00 | 0.00 | 7/22/2026 | 7/27/2026 3:59:57 PM EST |
| 25.00 | 0.00 | 0.20 | 0.10 | 0.19 | 0.00 | 0.00% | 0.00 | 0 | 60 | 3.39 | 0.00 | 0.00 | 0.00 | 6/30/2026 | 7/27/2026 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 0.00 | 0.10 | 0.05 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 1 | 2.62 | 0.00 | 0.00 | 0.00 | 7/20/2026 | 7/27/2026 3:59:57 PM EST |
| 6.00 | 0.00 | 0.30 | 0.15 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 1 | 2.76 | -0.02 | 0.02 | -0.01 | 7/6/2026 | 7/27/2026 3:59:57 PM EST |
| 7.00 | 0.05 | 0.20 | 0.13 | 0.09 | 0.00 | 0.00% | 0.02 | 0 | 2 | 1.53 | -0.07 | 0.06 | -0.02 | 6/29/2026 | 7/27/2026 3:59:57 PM EST |
| 7.50 | 0.10 | 0.25 | 0.18 | 0.20 | +0.01 | +5.27% | 0.02 | 10 | 6 | 1.45 | -0.12 | 0.09 | -0.02 | 7/27/2026 | 7/27/2026 3:59:57 PM EST |
| 8.00 | 0.20 | 0.30 | 0.25 | 0.30 | -0.02 | -6.25% | 0.03 | 2 | 23 | 1.38 | -0.18 | 0.11 | -0.03 | 7/27/2026 | 7/27/2026 3:59:57 PM EST |
| 8.50 | 0.30 | 0.50 | 0.40 | 0.46 | +0.05 | +12.20% | 0.05 | 28 | 84 | 1.39 | -0.25 | 0.14 | -0.03 | 7/27/2026 | 7/27/2026 3:59:57 PM EST |
| 9.00 | 0.50 | 0.70 | 0.60 | 0.65 | -0.10 | -13.34% | 0.07 | 4 | 155 | 1.41 | -0.33 | 0.16 | -0.04 | 7/27/2026 | 7/27/2026 3:59:57 PM EST |
| 9.50 | 0.70 | 0.90 | 0.80 | 0.92 | -0.06 | -6.13% | 0.08 | 6 | 127 | 1.36 | -0.42 | 0.17 | -0.04 | 7/27/2026 | 7/27/2026 3:59:57 PM EST |
| 10.00 | 0.95 | 1.20 | 1.08 | 1.10 | -0.20 | -15.39% | 0.11 | 12 | 252 | 1.36 | -0.50 | 0.18 | -0.04 | 7/27/2026 | 7/27/2026 3:59:57 PM EST |
| 10.50 | 1.30 | 1.50 | 1.40 | 1.43 | -0.06 | -4.03% | 0.13 | 3 | 151 | 1.37 | -0.59 | 0.17 | -0.04 | 7/27/2026 | 7/27/2026 3:59:57 PM EST |
| 11.00 | 1.65 | 1.85 | 1.75 | 1.75 | -0.30 | -14.64% | 0.16 | 197 | 293 | 1.36 | -0.67 | 0.16 | -0.04 | 7/27/2026 | 7/27/2026 3:59:57 PM EST |
| 11.50 | 2.05 | 2.25 | 2.15 | 2.36 | -0.11 | -4.46% | 0.19 | 17 | 26 | 1.39 | -0.74 | 0.15 | -0.03 | 7/27/2026 | 7/27/2026 3:59:57 PM EST |
| 12.00 | 2.35 | 3.20 | 2.78 | 2.87 | -0.05 | -1.72% | 0.23 | 10 | 90 | 1.66 | -0.79 | 0.13 | -0.03 | 7/27/2026 | 7/27/2026 3:59:57 PM EST |
| 12.50 | 2.80 | 3.60 | 3.20 | 3.08 | 0.00 | 0.00% | 0.26 | 0 | 27 | 2.46 | -0.84 | 0.11 | -0.02 | 7/24/2026 | 7/27/2026 3:59:57 PM EST |
| 13.00 | 3.20 | 4.10 | 3.65 | 3.79 | +0.09 | +2.44% | 0.28 | 10 | 28 | 2.62 | -0.88 | 0.09 | -0.02 | 7/27/2026 | 7/27/2026 3:59:57 PM EST |
| 13.50 | 3.70 | 4.40 | 4.05 | 4.08 | +0.73 | +21.80% | 0.30 | 2 | 7 | 2.43 | -0.91 | 0.07 | -0.02 | 7/27/2026 | 7/27/2026 3:59:57 PM EST |
| 14.00 | 4.20 | 5.00 | 4.60 | 4.25 | 0.00 | 0.00% | 0.33 | 0 | 30 | 2.74 | -0.94 | 0.06 | -0.01 | 7/16/2026 | 7/27/2026 3:59:57 PM EST |
| 14.50 | 4.50 | 5.60 | 5.05 | 5.12 | +0.97 | +23.38% | 0.35 | 1 | 11 | 3.05 | -0.95 | 0.04 | -0.01 | 7/27/2026 | 7/27/2026 3:59:57 PM EST |
| 15.00 | 5.20 | 5.90 | 5.55 | 4.65 | 0.00 | 0.00% | 0.37 | 0 | 20 | 2.82 | -0.97 | 0.03 | -0.01 | 7/22/2026 | 7/27/2026 3:59:57 PM EST |
| 15.50 | 5.70 | 6.60 | 6.15 | 5.30 | 0.00 | 0.00% | 0.40 | 0 | 15 | 3.29 | -0.98 | 0.03 | -0.01 | 7/22/2026 | 7/27/2026 3:59:57 PM EST |
| 16.00 | 6.00 | 7.10 | 6.55 | 5.35 | 0.00 | 0.00% | 0.41 | 0 | 39 | 3.40 | -0.98 | 0.02 | 0.00 | 7/21/2026 | 7/27/2026 3:59:57 PM EST |
| 16.50 | 6.50 | 7.60 | 7.05 | 7.07 | +1.32 | +22.96% | 0.43 | 1 | 27 | 3.51 | -0.99 | 0.01 | 0.00 | 7/27/2026 | 7/27/2026 3:59:57 PM EST |
| 17.00 | 7.00 | 8.10 | 7.55 | 7.59 | +0.69 | +10.00% | 0.44 | 1 | 17 | 3.62 | -0.99 | 0.01 | 0.00 | 7/27/2026 | 7/27/2026 3:59:57 PM EST |
| 17.50 | 7.60 | 8.50 | 8.05 | 7.40 | 0.00 | 0.00% | 0.46 | 0 | 35 | 3.53 | -0.99 | 0.01 | 0.00 | 7/20/2026 | 7/27/2026 3:59:57 PM EST |
| 18.00 | 8.10 | 8.90 | 8.50 | 8.65 | +1.24 | +16.74% | 0.47 | 3 | 5 | 3.43 | -1.00 | 0.00 | 0.00 | 7/27/2026 | 7/27/2026 3:59:57 PM EST |
| 19.00 | 9.00 | 9.90 | 9.45 | 9.67 | +0.77 | +8.66% | 0.50 | 2 | 4 | 3.61 | -1.00 | 0.00 | 0.00 | 7/27/2026 | 7/27/2026 3:59:57 PM EST |
| 20.00 | 9.90 | 11.00 | 10.45 | 10.65 | % | 0.52 | 2 | 0 | 3.96 | -1.00 | 0.00 | 0.00 | 7/27/2026 | 7/27/2026 3:59:57 PM EST | |
| 21.00 | 11.10 | 11.90 | 11.50 | 7.74 | 0.00 | 0.00% | 0.55 | 0 | 0 | 3.92 | -1.00 | 0.00 | 0.00 | 6/29/2026 | 7/27/2026 3:59:57 PM EST |
| 22.00 | 12.20 | 12.90 | 12.55 | 12.65 | +0.35 | +2.85% | 0.57 | 1 | 0 | 4.06 | -1.00 | 0.00 | 0.00 | 7/27/2026 | 7/27/2026 3:59:57 PM EST |
| 23.00 | 13.00 | 13.70 | 13.35 | 13.60 | % | 0.58 | 1 | 0 | 3.73 | -1.00 | 0.00 | 0.00 | 7/27/2026 | 7/27/2026 3:59:57 PM EST | |
| 24.00 | 14.00 | 15.00 | 14.50 | % | 0.60 | 0 | 0 | 4.52 | -1.00 | 0.00 | 0.00 | 7/27/2026 3:59:57 PM EST | |||
| 25.00 | 15.20 | 16.00 | 15.60 | % | 0.62 | 0 | 0 | 4.64 | -1.00 | 0.00 | 0.00 | 7/27/2026 3:59:57 PM EST |