Options Chain for AMPRIUS TECHNOLOGIES INC COMMON STOCK (AMPX) - $10.06 as of 7/24/2026 7:25:15 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 7.60 | 9.20 | 8.40 | 9.55 | 0.00 | 0.00% | 8.40 | 0 | 9 | 0.00 | 1.00 | 0.00 | 0.00 | 7/22/2026 | 7/24/2026 3:59:57 PM EST |
| 2.00 | 6.60 | 8.20 | 7.40 | 14.21 | 0.00 | 0.00% | 3.70 | 0 | 1 | 5.47 | 1.00 | 0.00 | 0.00 | 5/22/2026 | 7/24/2026 3:59:57 PM EST |
| 3.00 | 6.20 | 7.20 | 6.70 | 19.15 | 0.00 | 0.00% | 2.23 | 0 | 1 | 3.93 | 1.00 | 0.00 | 0.00 | 6/1/2026 | 7/24/2026 3:59:57 PM EST |
| 4.00 | 5.20 | 6.20 | 5.70 | 18.11 | 0.00 | 0.00% | 1.43 | 0 | 1 | 3.04 | 0.98 | 0.01 | 0.00 | 6/1/2026 | 7/24/2026 3:59:57 PM EST |
| 5.00 | 4.10 | 5.20 | 4.65 | 5.40 | 0.00 | 0.00% | 0.93 | 0 | 2 | 1.34 | 0.95 | 0.02 | 0.00 | 7/23/2026 | 7/24/2026 3:59:57 PM EST |
| 6.00 | 3.30 | 4.10 | 3.70 | % | 0.62 | 0 | 0 | 1.16 | 0.89 | 0.05 | -0.01 | 7/24/2026 3:59:57 PM EST | |||
| 7.00 | 2.60 | 3.20 | 2.90 | 3.70 | 0.00 | 0.00% | 0.41 | 0 | 18 | 1.23 | 0.81 | 0.07 | -0.01 | 7/16/2026 | 7/24/2026 3:59:57 PM EST |
| 8.00 | 2.00 | 2.25 | 2.13 | 3.13 | 0.00 | 0.00% | 0.27 | 0 | 16 | 1.04 | 0.72 | 0.09 | -0.01 | 7/22/2026 | 7/24/2026 3:59:57 PM EST |
| 9.00 | 1.50 | 1.75 | 1.63 | 2.00 | -0.20 | -9.10% | 0.18 | 2 | 247 | 1.04 | 0.61 | 0.10 | -0.01 | 7/24/2026 | 7/24/2026 3:59:57 PM EST |
| 10.00 | 1.10 | 1.30 | 1.20 | 1.26 | -0.43 | -25.45% | 0.12 | 23 | 236 | 1.02 | 0.51 | 0.11 | -0.01 | 7/24/2026 | 7/24/2026 3:59:57 PM EST |
| 11.00 | 0.80 | 1.05 | 0.93 | 0.96 | -0.34 | -26.16% | 0.08 | 68 | 419 | 1.05 | 0.41 | 0.10 | -0.01 | 7/24/2026 | 7/24/2026 3:59:57 PM EST |
| 12.00 | 0.65 | 0.75 | 0.70 | 0.76 | -0.50 | -39.69% | 0.06 | 65 | 260 | 1.05 | 0.34 | 0.10 | -0.01 | 7/24/2026 | 7/24/2026 3:59:57 PM EST |
| 13.00 | 0.50 | 0.60 | 0.55 | 0.55 | -0.30 | -35.30% | 0.04 | 125 | 333 | 1.07 | 0.28 | 0.09 | -0.01 | 7/24/2026 | 7/24/2026 3:59:57 PM EST |
| 14.00 | 0.30 | 0.55 | 0.43 | 0.47 | -0.13 | -21.67% | 0.03 | 82 | 234 | 1.08 | 0.23 | 0.08 | -0.01 | 7/24/2026 | 7/24/2026 3:59:57 PM EST |
| 15.00 | 0.30 | 0.40 | 0.35 | 0.39 | -0.07 | -15.22% | 0.02 | 47 | 481 | 1.11 | 0.19 | 0.07 | -0.01 | 7/24/2026 | 7/24/2026 3:59:57 PM EST |
| 16.00 | 0.25 | 0.35 | 0.30 | 0.30 | -0.10 | -25.00% | 0.02 | 6 | 287 | 1.15 | 0.15 | 0.06 | -0.01 | 7/24/2026 | 7/24/2026 3:59:57 PM EST |
| 17.00 | 0.20 | 0.30 | 0.25 | 0.23 | -0.17 | -42.50% | 0.01 | 1 | 236 | 1.17 | 0.13 | 0.05 | -0.01 | 7/24/2026 | 7/24/2026 3:59:57 PM EST |
| 18.00 | 0.05 | 0.40 | 0.23 | 0.31 | 0.00 | 0.00% | 0.01 | 0 | 209 | 1.16 | 0.11 | 0.04 | -0.01 | 7/22/2026 | 7/24/2026 3:59:57 PM EST |
| 19.00 | 0.05 | 0.25 | 0.15 | 0.17 | -0.23 | -57.50% | 0.01 | 8 | 126 | 1.13 | 0.09 | 0.04 | -0.01 | 7/24/2026 | 7/24/2026 3:59:57 PM EST |
| 20.00 | 0.10 | 0.20 | 0.15 | 0.15 | -0.04 | -21.06% | 0.01 | 8 | 541 | 1.22 | 0.08 | 0.03 | -0.01 | 7/24/2026 | 7/24/2026 3:59:57 PM EST |
| 21.00 | 0.10 | 0.20 | 0.15 | 0.13 | -0.15 | -53.58% | 0.01 | 1 | 1,399 | 1.27 | 0.06 | 0.03 | 0.00 | 7/24/2026 | 7/24/2026 3:59:57 PM EST |
| 22.00 | 0.05 | 0.20 | 0.13 | 0.12 | -0.08 | -40.00% | 0.01 | 4 | 145 | 1.26 | 0.05 | 0.03 | 0.00 | 7/24/2026 | 7/24/2026 3:59:57 PM EST |
| 23.00 | 0.00 | 0.45 | 0.23 | 0.27 | 0.00 | 0.00% | 0.01 | 0 | 27 | 1.79 | 0.03 | 0.02 | 0.00 | 7/22/2026 | 7/24/2026 3:59:57 PM EST |
| 24.00 | 0.00 | 0.50 | 0.25 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 49 | 1.89 | 0.02 | 0.01 | 0.00 | 7/22/2026 | 7/24/2026 3:59:57 PM EST |
| 25.00 | 0.00 | 0.40 | 0.20 | 0.10 | -0.05 | -33.34% | 0.01 | 1 | 54 | 1.83 | 0.02 | 0.01 | 0.00 | 7/24/2026 | 7/24/2026 3:59:57 PM EST |
| 26.00 | 0.00 | 0.50 | 0.25 | 0.17 | 0.00 | 0.00% | 0.01 | 0 | 147 | 1.99 | 0.02 | 0.01 | 0.00 | 7/17/2026 | 7/24/2026 3:59:57 PM EST |
| 27.00 | 0.00 | 0.50 | 0.25 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 120 | 2.03 | 0.01 | 0.01 | 0.00 | 7/14/2026 | 7/24/2026 3:59:57 PM EST |
| 28.00 | 0.00 | 0.50 | 0.25 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 13 | 2.08 | 0.01 | 0.01 | 0.00 | 7/14/2026 | 7/24/2026 3:59:57 PM EST |
| 29.00 | 0.00 | 0.50 | 0.25 | 0.28 | 0.00 | 0.00% | 0.01 | 0 | 5 | 2.12 | 0.01 | 0.01 | 0.00 | 7/14/2026 | 7/24/2026 3:59:57 PM EST |
| 30.00 | 0.00 | 0.50 | 0.25 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 52 | 2.16 | 0.01 | 0.00 | 0.00 | 7/15/2026 | 7/24/2026 3:59:57 PM EST |
| 31.00 | 0.00 | 0.50 | 0.25 | 0.34 | 0.00 | 0.00% | 0.01 | 0 | 27 | 2.20 | 0.01 | 0.00 | 0.00 | 7/1/2026 | 7/24/2026 3:59:57 PM EST |
| 32.00 | 0.05 | 0.20 | 0.13 | 0.20 | -0.10 | -33.34% | 0.00 | 1 | 12 | 1.64 | 0.01 | 0.00 | 0.00 | 7/24/2026 | 7/24/2026 3:59:57 PM EST |
| 33.00 | 0.00 | 0.50 | 0.25 | 0.36 | 0.00 | 0.00% | 0.01 | 0 | 15 | 2.27 | 0.00 | 0.00 | 0.00 | 7/1/2026 | 7/24/2026 3:59:57 PM EST |
| 34.00 | 0.00 | 0.50 | 0.25 | 0.33 | 0.00 | 0.00% | 0.01 | 0 | 11 | 2.30 | 0.00 | 0.00 | 0.00 | 7/1/2026 | 7/24/2026 3:59:57 PM EST |
| 35.00 | 0.00 | 0.50 | 0.25 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 26 | 2.33 | 0.00 | 0.00 | 0.00 | 7/20/2026 | 7/24/2026 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 | 0.40 | 0.20 | % | 0.20 | 0 | 0 | 5.81 | 0.00 | 0.00 | 0.00 | 7/24/2026 3:59:57 PM EST | |||
| 2.00 | 0.00 | 0.40 | 0.20 | % | 0.10 | 0 | 0 | 3.74 | 0.00 | 0.00 | 0.00 | 7/24/2026 3:59:57 PM EST | |||
| 3.00 | 0.00 | 0.40 | 0.20 | % | 0.07 | 0 | 0 | 2.78 | 0.00 | 0.00 | 0.00 | 7/24/2026 3:59:57 PM EST | |||
| 4.00 | 0.00 | 0.45 | 0.23 | % | 0.06 | 0 | 0 | 2.24 | -0.02 | 0.01 | 0.00 | 7/24/2026 3:59:57 PM EST | |||
| 5.00 | 0.00 | 0.45 | 0.23 | 0.05 | 0.00 | 0.00% | 0.05 | 0 | 10 | 1.76 | -0.05 | 0.02 | 0.00 | 7/8/2026 | 7/24/2026 3:59:57 PM EST |
| 6.00 | 0.15 | 0.45 | 0.30 | 0.23 | 0.00 | 0.00% | 0.05 | 0 | 81 | 1.15 | -0.11 | 0.05 | -0.01 | 7/23/2026 | 7/24/2026 3:59:57 PM EST |
| 7.00 | 0.35 | 0.50 | 0.43 | 0.45 | +0.08 | +21.63% | 0.06 | 2 | 93 | 1.00 | -0.19 | 0.07 | -0.01 | 7/24/2026 | 7/24/2026 3:59:57 PM EST |
| 8.00 | 0.70 | 0.90 | 0.80 | 0.81 | +0.16 | +24.62% | 0.10 | 58 | 316 | 1.01 | -0.28 | 0.09 | -0.01 | 7/24/2026 | 7/24/2026 3:59:57 PM EST |
| 9.00 | 1.20 | 1.40 | 1.30 | 1.10 | 0.00 | 0.00% | 0.14 | 4 | 459 | 1.02 | -0.39 | 0.10 | -0.01 | 7/24/2026 | 7/24/2026 3:59:57 PM EST |
| 10.00 | 1.85 | 2.00 | 1.93 | 1.90 | +0.27 | +16.57% | 0.19 | 10 | 182 | 1.04 | -0.49 | 0.11 | -0.01 | 7/24/2026 | 7/24/2026 3:59:57 PM EST |
| 11.00 | 2.55 | 2.70 | 2.63 | 2.55 | +0.75 | +41.67% | 0.24 | 2 | 1,985 | 1.04 | -0.59 | 0.10 | -0.01 | 7/24/2026 | 7/24/2026 3:59:57 PM EST |
| 12.00 | 3.30 | 3.50 | 3.40 | 3.30 | +0.50 | +17.86% | 0.28 | 3 | 325 | 1.05 | -0.66 | 0.10 | -0.01 | 7/24/2026 | 7/24/2026 3:59:57 PM EST |
| 13.00 | 4.10 | 4.30 | 4.20 | 4.20 | +0.70 | +20.00% | 0.32 | 1 | 173 | 1.03 | -0.72 | 0.09 | -0.01 | 7/24/2026 | 7/24/2026 3:59:57 PM EST |
| 14.00 | 5.00 | 5.20 | 5.10 | 4.90 | +0.40 | +8.89% | 0.36 | 2 | 181 | 1.06 | -0.77 | 0.08 | -0.01 | 7/24/2026 | 7/24/2026 3:59:57 PM EST |
| 15.00 | 5.90 | 6.10 | 6.00 | 5.90 | +0.60 | +11.33% | 0.40 | 1 | 1,976 | 1.06 | -0.81 | 0.07 | -0.01 | 7/24/2026 | 7/24/2026 3:59:57 PM EST |
| 16.00 | 6.60 | 7.20 | 6.90 | 6.80 | +0.70 | +11.48% | 0.43 | 1 | 107 | 1.38 | -0.85 | 0.06 | -0.01 | 7/24/2026 | 7/24/2026 3:59:57 PM EST |
| 17.00 | 7.50 | 8.00 | 7.75 | 7.81 | +1.73 | +28.46% | 0.46 | 1 | 29 | 1.27 | -0.87 | 0.05 | -0.01 | 7/24/2026 | 7/24/2026 3:59:57 PM EST |
| 18.00 | 8.30 | 9.00 | 8.65 | 7.14 | 0.00 | 0.00% | 0.48 | 0 | 97 | 1.34 | -0.89 | 0.04 | -0.01 | 7/15/2026 | 7/24/2026 3:59:57 PM EST |
| 19.00 | 9.10 | 9.90 | 9.50 | 5.55 | 0.00 | 0.00% | 0.50 | 0 | 121 | 1.29 | -0.91 | 0.04 | -0.01 | 6/18/2026 | 7/24/2026 3:59:57 PM EST |
| 20.00 | 10.40 | 10.90 | 10.65 | 7.48 | 0.00 | 0.00% | 0.53 | 0 | 14 | 1.35 | -0.92 | 0.03 | -0.01 | 7/6/2026 | 7/24/2026 3:59:57 PM EST |
| 21.00 | 11.00 | 11.90 | 11.45 | 8.28 | 0.00 | 0.00% | 0.55 | 0 | 4 | 1.42 | -0.94 | 0.03 | 0.00 | 7/6/2026 | 7/24/2026 3:59:57 PM EST |
| 22.00 | 12.00 | 12.90 | 12.45 | 9.70 | 0.00 | 0.00% | 0.57 | 0 | 6 | 1.48 | -0.95 | 0.03 | 0.00 | 7/2/2026 | 7/24/2026 3:59:57 PM EST |
| 23.00 | 12.90 | 13.90 | 13.40 | 12.85 | 0.00 | 0.00% | 0.58 | 0 | 12 | 1.53 | -0.97 | 0.02 | 0.00 | 7/20/2026 | 7/24/2026 3:59:57 PM EST |
| 24.00 | 13.90 | 14.90 | 14.40 | 8.40 | 0.00 | 0.00% | 0.60 | 0 | 54 | 1.58 | -0.98 | 0.01 | 0.00 | 6/15/2026 | 7/24/2026 3:59:57 PM EST |
| 25.00 | 14.80 | 15.90 | 15.35 | 9.62 | 0.00 | 0.00% | 0.61 | 0 | 1 | 1.63 | -0.98 | 0.01 | 0.00 | 6/11/2026 | 7/24/2026 3:59:57 PM EST |
| 26.00 | 15.80 | 17.00 | 16.40 | % | 0.63 | 0 | 0 | 1.82 | -0.98 | 0.01 | 0.00 | 7/24/2026 3:59:57 PM EST | |||
| 27.00 | 16.80 | 18.00 | 17.40 | 10.55 | 0.00 | 0.00% | 0.64 | 0 | 1 | 1.87 | -0.99 | 0.01 | 0.00 | 5/12/2026 | 7/24/2026 3:59:57 PM EST |
| 28.00 | 17.80 | 19.00 | 18.40 | 11.45 | 0.00 | 0.00% | 0.66 | 0 | 0 | 1.91 | -0.99 | 0.01 | 0.00 | 5/12/2026 | 7/24/2026 3:59:57 PM EST |
| 29.00 | 18.80 | 20.00 | 19.40 | % | 0.67 | 0 | 0 | 1.96 | -0.99 | 0.01 | 0.00 | 7/24/2026 3:59:57 PM EST | |||
| 30.00 | 19.80 | 21.00 | 20.40 | % | 0.68 | 0 | 0 | 2.00 | -0.99 | 0.00 | 0.00 | 7/24/2026 3:59:57 PM EST | |||
| 31.00 | 20.80 | 21.90 | 21.35 | % | 0.69 | 0 | 0 | 1.89 | -0.99 | 0.00 | 0.00 | 7/24/2026 3:59:57 PM EST | |||
| 32.00 | 21.80 | 22.90 | 22.35 | 17.40 | 0.00 | 0.00% | 0.70 | 0 | 0 | 1.93 | -0.99 | 0.00 | 0.00 | 6/23/2026 | 7/24/2026 3:59:57 PM EST |
| 33.00 | 22.80 | 23.90 | 23.35 | % | 0.71 | 0 | 0 | 1.96 | -1.00 | 0.00 | 0.00 | 7/24/2026 3:59:57 PM EST | |||
| 34.00 | 23.80 | 24.90 | 24.35 | % | 0.72 | 0 | 0 | 2.00 | -1.00 | 0.00 | 0.00 | 7/24/2026 3:59:57 PM EST | |||
| 35.00 | 24.80 | 25.90 | 25.35 | 16.80 | 0.00 | 0.00% | 0.72 | 0 | 0 | 2.03 | -1.00 | 0.00 | 0.00 | 6/5/2026 | 7/24/2026 3:59:57 PM EST |