Options Chain for AMPRIUS TECHNOLOGIES INC COMMON STOCK (AMPX) - $11.94 as of 8/14/2026 12:35:23 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 | 11.00 | 12.70 | 11.85 | 9.55 | 0.00 | 0.00% | 11.85 | 0 | 9 | 0.00 | 1.00 | 0.00 | 0.00 | 7/22/2026 | 8/14/2026 11:59:04 AM EST |
| 2.00 | 10.00 | 11.50 | 10.75 | 14.21 | 0.00 | 0.00% | 5.38 | 0 | 1 | 6.61 | 1.00 | 0.00 | 0.00 | 5/22/2026 | 8/14/2026 11:59:04 AM EST |
| 3.00 | 9.00 | 10.50 | 9.75 | 19.15 | 0.00 | 0.00% | 3.25 | 0 | 1 | 4.98 | 1.00 | 0.00 | 0.00 | 6/1/2026 | 8/14/2026 11:59:04 AM EST |
| 4.00 | 8.00 | 9.70 | 8.85 | 18.11 | 0.00 | 0.00% | 2.21 | 0 | 1 | 4.42 | 1.00 | 0.00 | 0.00 | 6/1/2026 | 8/14/2026 11:59:04 AM EST |
| 5.00 | 7.00 | 8.80 | 7.90 | 4.42 | 0.00 | 0.00% | 1.58 | 0 | 2 | 3.81 | 1.00 | 0.00 | 0.00 | 7/27/2026 | 8/14/2026 11:59:04 AM EST |
| 6.00 | 6.20 | 7.50 | 6.85 | 5.97 | 0.00 | 0.00% | 1.14 | 0 | 182 | 2.75 | 1.00 | 0.00 | 0.00 | 8/5/2026 | 8/14/2026 11:59:04 AM EST |
| 7.00 | 5.60 | 6.20 | 5.90 | 6.30 | +1.00 | +18.87% | 0.84 | 2 | 195 | 1.88 | 0.99 | 0.01 | 0.00 | 8/14/2026 | 8/14/2026 11:59:04 AM EST |
| 8.00 | 4.50 | 5.50 | 5.00 | 3.67 | 0.00 | 0.00% | 0.62 | 0 | 91 | 1.92 | 0.97 | 0.02 | 0.00 | 8/6/2026 | 8/14/2026 11:59:04 AM EST |
| 9.00 | 3.60 | 4.40 | 4.00 | 3.23 | 0.00 | 0.00% | 0.44 | 0 | 292 | 1.47 | 0.93 | 0.04 | -0.01 | 8/13/2026 | 8/14/2026 11:59:04 AM EST |
| 10.00 | 2.90 | 3.40 | 3.15 | 3.40 | +1.02 | +42.86% | 0.32 | 54 | 402 | 0.86 | 0.86 | 0.07 | -0.01 | 8/14/2026 | 8/14/2026 11:59:04 AM EST |
| 11.00 | 2.25 | 2.65 | 2.45 | 1.80 | 0.00 | 0.00% | 0.22 | 0 | 500 | 0.86 | 0.77 | 0.09 | -0.02 | 8/13/2026 | 8/14/2026 11:59:04 AM EST |
| 12.00 | 1.65 | 2.05 | 1.85 | 1.85 | +0.55 | +42.31% | 0.15 | 115 | 680 | 0.89 | 0.65 | 0.12 | -0.02 | 8/14/2026 | 8/14/2026 11:59:04 AM EST |
| 13.00 | 1.15 | 1.30 | 1.23 | 1.32 | +0.47 | +55.30% | 0.09 | 16 | 3,706 | 0.82 | 0.53 | 0.12 | -0.02 | 8/14/2026 | 8/14/2026 11:59:04 AM EST |
| 14.00 | 0.85 | 0.95 | 0.90 | 0.90 | +0.25 | +38.47% | 0.06 | 16 | 356 | 0.84 | 0.42 | 0.12 | -0.02 | 8/14/2026 | 8/14/2026 11:59:04 AM EST |
| 15.00 | 0.60 | 0.70 | 0.65 | 0.63 | +0.18 | +40.00% | 0.04 | 578 | 566 | 0.86 | 0.32 | 0.11 | -0.02 | 8/14/2026 | 8/14/2026 11:59:04 AM EST |
| 16.00 | 0.40 | 0.50 | 0.45 | 0.45 | +0.05 | +12.50% | 0.03 | 35 | 424 | 0.87 | 0.25 | 0.09 | -0.02 | 8/14/2026 | 8/14/2026 11:59:04 AM EST |
| 17.00 | 0.30 | 0.40 | 0.35 | 0.32 | +0.07 | +28.00% | 0.02 | 3,240 | 268 | 0.89 | 0.19 | 0.08 | -0.01 | 8/14/2026 | 8/14/2026 11:59:04 AM EST |
| 18.00 | 0.20 | 0.30 | 0.25 | 0.25 | +0.05 | +25.00% | 0.01 | 12 | 428 | 0.92 | 0.14 | 0.06 | -0.01 | 8/14/2026 | 8/14/2026 11:59:04 AM EST |
| 19.00 | 0.15 | 0.40 | 0.28 | 0.22 | 0.00 | 0.00% | 0.01 | 0 | 132 | 0.94 | 0.11 | 0.05 | -0.01 | 8/13/2026 | 8/14/2026 11:59:04 AM EST |
| 20.00 | 0.10 | 0.20 | 0.15 | 0.17 | 0.00 | 0.00% | 0.01 | 0 | 601 | 0.92 | 0.08 | 0.04 | -0.01 | 8/13/2026 | 8/14/2026 11:59:04 AM EST |
| 21.00 | 0.05 | 0.15 | 0.10 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 1,421 | 1.02 | 0.06 | 0.03 | -0.01 | 8/13/2026 | 8/14/2026 11:59:04 AM EST |
| 22.00 | 0.00 | 0.45 | 0.23 | 0.09 | 0.00 | 0.00% | 0.01 | 0 | 143 | 1.49 | 0.04 | 0.02 | 0.00 | 8/12/2026 | 8/14/2026 11:59:04 AM EST |
| 23.00 | 0.00 | 0.45 | 0.23 | 0.09 | 0.00 | 0.00% | 0.01 | 0 | 29 | 1.56 | 0.02 | 0.02 | 0.00 | 8/10/2026 | 8/14/2026 11:59:04 AM EST |
| 24.00 | 0.00 | 0.45 | 0.23 | 0.06 | 0.00 | 0.00% | 0.01 | 0 | 58 | 1.63 | 0.02 | 0.01 | 0.00 | 8/10/2026 | 8/14/2026 11:59:04 AM EST |
| 25.00 | 0.00 | 0.15 | 0.08 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 63 | 1.31 | 0.01 | 0.01 | 0.00 | 8/6/2026 | 8/14/2026 11:59:04 AM EST |
| 26.00 | 0.00 | 0.20 | 0.10 | 0.14 | 0.00 | 0.00% | 0.00 | 0 | 155 | 1.45 | 0.01 | 0.01 | 0.00 | 8/5/2026 | 8/14/2026 11:59:04 AM EST |
| 27.00 | 0.00 | 0.20 | 0.10 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 120 | 1.51 | 0.01 | 0.01 | 0.00 | 7/14/2026 | 8/14/2026 11:59:04 AM EST |
| 28.00 | 0.00 | 0.45 | 0.23 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 13 | 1.88 | 0.00 | 0.00 | 0.00 | 7/14/2026 | 8/14/2026 11:59:04 AM EST |
| 29.00 | 0.00 | 0.45 | 0.23 | 0.28 | 0.00 | 0.00% | 0.01 | 0 | 5 | 1.94 | 0.00 | 0.00 | 0.00 | 7/14/2026 | 8/14/2026 11:59:04 AM EST |
| 30.00 | 0.00 | 0.45 | 0.23 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 52 | 1.99 | 0.00 | 0.00 | 0.00 | 7/15/2026 | 8/14/2026 11:59:04 AM EST |
| 31.00 | 0.00 | 0.45 | 0.23 | 0.34 | 0.00 | 0.00% | 0.01 | 0 | 27 | 2.04 | 0.00 | 0.00 | 0.00 | 7/1/2026 | 8/14/2026 11:59:04 AM EST |
| 32.00 | 0.00 | 0.45 | 0.23 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 13 | 2.09 | 0.00 | 0.00 | 0.00 | 7/24/2026 | 8/14/2026 11:59:04 AM EST |
| 33.00 | 0.00 | 0.20 | 0.10 | 0.36 | 0.00 | 0.00% | 0.00 | 0 | 15 | 1.79 | 0.00 | 0.00 | 0.00 | 7/1/2026 | 8/14/2026 11:59:04 AM EST |
| 34.00 | 0.00 | 0.45 | 0.23 | 0.33 | 0.00 | 0.00% | 0.01 | 0 | 11 | 2.18 | 0.00 | 0.00 | 0.00 | 7/1/2026 | 8/14/2026 11:59:04 AM EST |
| 35.00 | 0.00 | 0.45 | 0.23 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 26 | 2.22 | 0.00 | 0.00 | 0.00 | 7/20/2026 | 8/14/2026 11:59:04 AM 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 | 0.05 | 0.03 | % | 0.03 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 8/14/2026 11:59:04 AM EST | |||
| 2.00 | 0.00 | 0.40 | 0.20 | % | 0.10 | 0 | 0 | 5.17 | 0.00 | 0.00 | 0.00 | 8/14/2026 11:59:04 AM EST | |||
| 3.00 | 0.00 | 0.40 | 0.20 | % | 0.07 | 0 | 0 | 3.99 | 0.00 | 0.00 | 0.00 | 8/14/2026 11:59:04 AM EST | |||
| 4.00 | 0.00 | 0.40 | 0.20 | % | 0.05 | 0 | 0 | 3.23 | 0.00 | 0.00 | 0.00 | 8/14/2026 11:59:04 AM EST | |||
| 5.00 | 0.00 | 0.40 | 0.20 | 0.07 | 0.00 | 0.00% | 0.04 | 0 | 25 | 2.67 | 0.00 | 0.00 | 0.00 | 8/3/2026 | 8/14/2026 11:59:04 AM EST |
| 6.00 | 0.00 | 0.45 | 0.23 | 0.12 | 0.00 | 0.00% | 0.04 | 0 | 97 | 2.32 | 0.00 | 0.00 | 0.00 | 8/3/2026 | 8/14/2026 11:59:04 AM EST |
| 7.00 | 0.00 | 0.45 | 0.23 | 0.16 | 0.00 | 0.00% | 0.03 | 0 | 223 | 1.93 | -0.01 | 0.01 | 0.00 | 8/6/2026 | 8/14/2026 11:59:04 AM EST |
| 8.00 | 0.00 | 0.25 | 0.13 | 0.15 | 0.00 | 0.00% | 0.02 | 0 | 388 | 1.32 | -0.03 | 0.02 | 0.00 | 8/11/2026 | 8/14/2026 11:59:04 AM EST |
| 9.00 | 0.05 | 0.35 | 0.20 | 0.15 | -0.08 | -34.79% | 0.02 | 200 | 667 | 0.94 | -0.07 | 0.04 | -0.01 | 8/14/2026 | 8/14/2026 11:59:04 AM EST |
| 10.00 | 0.20 | 0.30 | 0.25 | 0.30 | -0.07 | -18.92% | 0.03 | 30 | 240 | 0.80 | -0.14 | 0.07 | -0.01 | 8/14/2026 | 8/14/2026 11:59:04 AM EST |
| 11.00 | 0.45 | 0.60 | 0.53 | 0.53 | -0.12 | -18.47% | 0.05 | 39 | 2,418 | 0.83 | -0.23 | 0.09 | -0.02 | 8/14/2026 | 8/14/2026 11:59:04 AM EST |
| 12.00 | 0.85 | 0.95 | 0.90 | 0.87 | -0.38 | -30.40% | 0.07 | 112 | 365 | 0.81 | -0.35 | 0.12 | -0.02 | 8/14/2026 | 8/14/2026 11:59:04 AM EST |
| 13.00 | 1.35 | 1.50 | 1.43 | 1.35 | -1.03 | -43.28% | 0.11 | 15 | 227 | 0.83 | -0.47 | 0.12 | -0.02 | 8/14/2026 | 8/14/2026 11:59:04 AM EST |
| 14.00 | 1.95 | 2.15 | 2.05 | 2.20 | -0.85 | -27.87% | 0.15 | 12 | 173 | 0.80 | -0.58 | 0.12 | -0.02 | 8/14/2026 | 8/14/2026 11:59:04 AM EST |
| 15.00 | 2.70 | 3.10 | 2.90 | 2.69 | -1.44 | -34.87% | 0.19 | 3 | 1,975 | 0.83 | -0.68 | 0.11 | -0.02 | 8/14/2026 | 8/14/2026 11:59:04 AM EST |
| 16.00 | 3.50 | 3.90 | 3.70 | 3.65 | -1.09 | -23.00% | 0.23 | 1 | 104 | 0.83 | -0.75 | 0.09 | -0.02 | 8/14/2026 | 8/14/2026 11:59:04 AM EST |
| 17.00 | 4.10 | 4.80 | 4.45 | 5.09 | 0.00 | 0.00% | 0.26 | 0 | 33 | 1.14 | -0.81 | 0.08 | -0.01 | 8/13/2026 | 8/14/2026 11:59:04 AM EST |
| 18.00 | 5.00 | 5.60 | 5.30 | 5.55 | -0.95 | -14.62% | 0.29 | 1 | 86 | 1.09 | -0.86 | 0.06 | -0.01 | 8/14/2026 | 8/14/2026 11:59:04 AM EST |
| 19.00 | 5.90 | 6.60 | 6.25 | 6.45 | +0.90 | +16.22% | 0.33 | 1 | 121 | 1.20 | -0.89 | 0.05 | -0.01 | 8/14/2026 | 8/14/2026 11:59:04 AM EST |
| 20.00 | 6.90 | 7.60 | 7.25 | 7.48 | 0.00 | 0.00% | 0.36 | 0 | 14 | 1.29 | -0.92 | 0.04 | -0.01 | 7/6/2026 | 8/14/2026 11:59:04 AM EST |
| 21.00 | 7.70 | 8.60 | 8.15 | 10.35 | 0.00 | 0.00% | 0.39 | 0 | 3 | 1.38 | -0.94 | 0.03 | -0.01 | 8/4/2026 | 8/14/2026 11:59:04 AM EST |
| 22.00 | 8.70 | 9.60 | 9.15 | 9.70 | 0.00 | 0.00% | 0.42 | 0 | 2 | 1.47 | -0.96 | 0.02 | 0.00 | 7/2/2026 | 8/14/2026 11:59:04 AM EST |
| 23.00 | 9.60 | 10.60 | 10.10 | 12.85 | 0.00 | 0.00% | 0.44 | 0 | 12 | 1.55 | -0.98 | 0.02 | 0.00 | 7/20/2026 | 8/14/2026 11:59:04 AM EST |
| 24.00 | 10.50 | 11.80 | 11.15 | 8.40 | 0.00 | 0.00% | 0.46 | 0 | 53 | 1.82 | -0.98 | 0.01 | 0.00 | 6/15/2026 | 8/14/2026 11:59:04 AM EST |
| 25.00 | 11.50 | 12.80 | 12.15 | 9.62 | 0.00 | 0.00% | 0.49 | 0 | 1 | 1.89 | -0.99 | 0.01 | 0.00 | 6/11/2026 | 8/14/2026 11:59:04 AM EST |
| 26.00 | 12.50 | 13.80 | 13.15 | % | 0.51 | 0 | 0 | 1.96 | -0.99 | 0.01 | 0.00 | 8/14/2026 11:59:04 AM EST | |||
| 27.00 | 13.50 | 14.80 | 14.15 | 10.55 | 0.00 | 0.00% | 0.52 | 0 | 1 | 2.03 | -0.99 | 0.01 | 0.00 | 5/12/2026 | 8/14/2026 11:59:04 AM EST |
| 28.00 | 14.50 | 16.00 | 15.25 | 11.45 | 0.00 | 0.00% | 0.54 | 0 | 0 | 2.27 | -1.00 | 0.00 | 0.00 | 5/12/2026 | 8/14/2026 11:59:04 AM EST |
| 29.00 | 15.50 | 16.80 | 16.15 | % | 0.56 | 0 | 0 | 2.15 | -1.00 | 0.00 | 0.00 | 8/14/2026 11:59:04 AM EST | |||
| 30.00 | 16.30 | 17.90 | 17.10 | % | 0.57 | 0 | 0 | 2.30 | -1.00 | 0.00 | 0.00 | 8/14/2026 11:59:04 AM EST | |||
| 31.00 | 17.50 | 19.20 | 18.35 | % | 0.59 | 0 | 0 | 2.62 | -1.00 | 0.00 | 0.00 | 8/14/2026 11:59:04 AM EST | |||
| 32.00 | 18.50 | 19.80 | 19.15 | 17.40 | 0.00 | 0.00% | 0.60 | 0 | 0 | 2.32 | -1.00 | 0.00 | 0.00 | 6/23/2026 | 8/14/2026 11:59:04 AM EST |
| 33.00 | 19.50 | 21.10 | 20.30 | % | 0.62 | 0 | 0 | 2.64 | -1.00 | 0.00 | 0.00 | 8/14/2026 11:59:04 AM EST | |||
| 34.00 | 20.30 | 22.10 | 21.20 | % | 0.62 | 0 | 0 | 2.69 | -1.00 | 0.00 | 0.00 | 8/14/2026 11:59:04 AM EST | |||
| 35.00 | 21.30 | 23.10 | 22.20 | 16.80 | 0.00 | 0.00% | 0.63 | 0 | 0 | 2.74 | -1.00 | 0.00 | 0.00 | 6/5/2026 | 8/14/2026 11:59:04 AM EST |