Options Chain for AMPRIUS TECHNOLOGIES INC COMMON STOCK (AMPX) - $8.76 as of 10/30/2026 7:24:54 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 4.00 | 4.20 | 4.90 | 4.55 | 4.60 | % | 1.14 | 1 | 0 | 5.43 | 1.00 | 0.00 | 0.00 | 10/30/2026 | 10/30/2026 4:00:04 PM EST | |
| 4.50 | 3.80 | 4.20 | 4.00 | 3.87 | -0.82 | -17.49% | 0.89 | 6 | 1 | 3.60 | 1.00 | 0.00 | 0.00 | 10/30/2026 | 10/30/2026 4:00:04 PM EST |
| 5.00 | 3.20 | 3.90 | 3.55 | 3.55 | +0.59 | +19.94% | 0.71 | 3 | 2 | 4.14 | 1.00 | 0.00 | 0.00 | 10/30/2026 | 10/30/2026 4:00:04 PM EST |
| 5.50 | 2.60 | 3.50 | 3.05 | 3.11 | -0.60 | -16.18% | 0.55 | 2 | 1 | 3.98 | 1.00 | 0.00 | 0.00 | 10/30/2026 | 10/30/2026 4:00:04 PM EST |
| 6.00 | 2.30 | 2.70 | 2.50 | 2.38 | -0.61 | -20.41% | 0.42 | 10 | 4 | 2.25 | 1.00 | 0.00 | 0.00 | 10/30/2026 | 10/30/2026 4:00:04 PM EST |
| 6.50 | 1.75 | 2.20 | 1.98 | 1.92 | -0.78 | -28.89% | 0.30 | 23 | 4 | 1.87 | 1.00 | 0.00 | 0.00 | 10/30/2026 | 10/30/2026 4:00:04 PM EST |
| 7.00 | 1.15 | 1.80 | 1.48 | 1.42 | -0.78 | -35.46% | 0.21 | 15 | 50 | 1.85 | 1.00 | 0.00 | 0.00 | 10/30/2026 | 10/30/2026 4:00:04 PM EST |
| 7.50 | 0.80 | 1.35 | 1.08 | 1.05 | +0.04 | +3.96% | 0.14 | 1 | 51 | 1.58 | 0.94 | 0.22 | -0.01 | 10/30/2026 | 10/30/2026 4:00:04 PM EST |
| 8.00 | 0.70 | 0.80 | 0.75 | 0.68 | -0.59 | -46.46% | 0.09 | 35 | 168 | 0.86 | 0.78 | 0.38 | -0.02 | 10/30/2026 | 10/30/2026 4:00:04 PM EST |
| 8.50 | 0.35 | 0.45 | 0.40 | 0.43 | -0.42 | -49.42% | 0.05 | 68 | 212 | 0.82 | 0.55 | 0.47 | -0.02 | 10/30/2026 | 10/30/2026 4:00:04 PM EST |
| 9.00 | 0.10 | 0.25 | 0.18 | 0.19 | -0.35 | -64.82% | 0.02 | 121 | 540 | 0.71 | 0.33 | 0.41 | -0.02 | 10/30/2026 | 10/30/2026 4:00:04 PM EST |
| 9.50 | 0.00 | 0.45 | 0.23 | 0.05 | -0.25 | -83.34% | 0.02 | 17 | 1,026 | 0.83 | 0.17 | 0.28 | -0.01 | 10/30/2026 | 10/30/2026 4:00:04 PM EST |
| 10.00 | 0.00 | 0.10 | 0.05 | 0.05 | -0.15 | -75.00% | 0.01 | 1 | 452 | 1.06 | 0.08 | 0.15 | -0.01 | 10/30/2026 | 10/30/2026 4:00:04 PM EST |
| 10.50 | 0.00 | 0.05 | 0.03 | 0.10 | 0.00 | 0.00% | 0.00 | 6 | 53 | 1.05 | 0.03 | 0.07 | 0.00 | 10/30/2026 | 10/30/2026 4:00:04 PM EST |
| 11.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 316 | 1.23 | 0.01 | 0.03 | 0.00 | 10/29/2026 | 10/30/2026 4:00:04 PM EST |
| 11.50 | 0.00 | 0.05 | 0.03 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 90 | 1.38 | 0.00 | 0.01 | 0.00 | 10/27/2026 | 10/30/2026 4:00:04 PM EST |
| 12.00 | 0.00 | 0.05 | 0.03 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 119 | 1.53 | 0.00 | 0.00 | 0.00 | 10/16/2026 | 10/30/2026 4:00:04 PM EST |
| 12.50 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 77 | 1.67 | 0.00 | 0.00 | 0.00 | 10/21/2026 | 10/30/2026 4:00:04 PM EST |
| 13.00 | 0.00 | 0.05 | 0.03 | 0.27 | 0.00 | 0.00% | 0.00 | 0 | 59 | 1.80 | 0.00 | 0.00 | 0.00 | 10/2/2026 | 10/30/2026 4:00:04 PM EST |
| 13.50 | 0.00 | 0.50 | 0.25 | 0.12 | 0.00 | 0.00% | 0.02 | 0 | 3 | 3.56 | 0.00 | 0.00 | 0.00 | 10/6/2026 | 10/30/2026 4:00:04 PM EST |
| 14.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 3 | 2.04 | 0.00 | 0.00 | 0.00 | 10/7/2026 | 10/30/2026 4:00:04 PM EST |
| 14.50 | 0.00 | 0.25 | 0.13 | % | 0.01 | 0 | 0 | 3.10 | 0.00 | 0.00 | 0.00 | 10/30/2026 4:00:04 PM EST | |||
| 15.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 3,013 | 2.25 | 0.00 | 0.00 | 0.00 | 10/7/2026 | 10/30/2026 4:00:04 PM EST |
| 16.00 | 0.00 | 0.50 | 0.25 | % | 0.02 | 0 | 0 | 4.26 | 0.00 | 0.00 | 0.00 | 10/30/2026 4:00:04 PM EST | |||
| 17.00 | 0.00 | 0.50 | 0.25 | % | 0.01 | 0 | 0 | 4.50 | 0.00 | 0.00 | 0.00 | 10/30/2026 4:00:04 PM EST | |||
| 18.00 | 0.00 | 0.30 | 0.15 | % | 0.01 | 0 | 0 | 4.57 | 0.00 | 0.00 | 0.00 | 10/30/2026 4:00:04 PM EST | |||
| 19.00 | 0.00 | 0.20 | 0.10 | 0.15 | +0.06 | +66.67% | 0.01 | 3 | 3 | 4.45 | 0.00 | 0.00 | 0.00 | 10/30/2026 | 10/30/2026 4:00:04 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 4.00 | 0.00 | 0.20 | 0.10 | 0.15 | % | 0.03 | 1 | 0 | 4.55 | 0.00 | 0.00 | 0.00 | 10/30/2026 | 10/30/2026 4:00:04 PM EST | |
| 4.50 | 0.00 | 0.50 | 0.25 | % | 0.06 | 0 | 0 | 5.46 | 0.00 | 0.00 | 0.00 | 10/30/2026 4:00:04 PM EST | |||
| 5.00 | 0.00 | 0.40 | 0.20 | 0.10 | -0.08 | -44.45% | 0.04 | 3 | 1 | 4.37 | 0.00 | 0.00 | 0.00 | 10/30/2026 | 10/30/2026 4:00:04 PM EST |
| 5.50 | 0.00 | 0.40 | 0.20 | 0.15 | % | 0.04 | 2 | 0 | 3.80 | 0.00 | 0.00 | 0.00 | 10/30/2026 | 10/30/2026 4:00:04 PM EST | |
| 6.00 | 0.00 | 0.05 | 0.03 | 0.08 | 0.00 | 0.00% | 0.01 | 0 | 14 | 1.70 | 0.00 | 0.00 | 0.00 | 10/12/2026 | 10/30/2026 4:00:04 PM EST |
| 6.50 | 0.00 | 0.05 | 0.03 | 0.05 | -0.05 | -50.00% | 0.00 | 4 | 17 | 1.39 | 0.00 | 0.00 | 0.00 | 10/30/2026 | 10/30/2026 4:00:04 PM EST |
| 7.00 | 0.00 | 0.35 | 0.18 | 0.05 | 0.00 | 0.00% | 0.03 | 0 | 182 | 2.16 | 0.00 | 0.00 | 0.00 | 10/27/2026 | 10/30/2026 4:00:04 PM EST |
| 7.50 | 0.00 | 0.35 | 0.18 | 0.12 | +0.08 | +200.00% | 0.02 | 12 | 84 | 1.72 | -0.06 | 0.22 | -0.01 | 10/30/2026 | 10/30/2026 4:00:04 PM EST |
| 8.00 | 0.05 | 0.25 | 0.15 | 0.21 | +0.13 | +162.50% | 0.02 | 227 | 148 | 0.77 | -0.22 | 0.38 | -0.02 | 10/30/2026 | 10/30/2026 4:00:04 PM EST |
| 8.50 | 0.20 | 0.60 | 0.40 | 0.44 | +0.23 | +109.53% | 0.05 | 13 | 47 | 0.91 | -0.45 | 0.47 | -0.02 | 10/30/2026 | 10/30/2026 4:00:04 PM EST |
| 9.00 | 0.55 | 0.85 | 0.70 | 0.67 | +0.32 | +91.43% | 0.08 | 28 | 97 | 0.90 | -0.67 | 0.41 | -0.02 | 10/30/2026 | 10/30/2026 4:00:04 PM EST |
| 9.50 | 0.75 | 1.45 | 1.10 | 1.20 | +0.65 | +118.19% | 0.12 | 6 | 43 | 1.79 | -0.83 | 0.28 | -0.01 | 10/30/2026 | 10/30/2026 4:00:04 PM EST |
| 10.00 | 1.20 | 1.75 | 1.48 | 1.51 | +0.41 | +37.28% | 0.15 | 2 | 68 | 1.61 | -0.92 | 0.15 | -0.01 | 10/30/2026 | 10/30/2026 4:00:04 PM EST |
| 10.50 | 1.60 | 2.35 | 1.98 | 2.00 | +0.65 | +48.15% | 0.19 | 2 | 12 | 2.12 | -0.97 | 0.07 | 0.00 | 10/30/2026 | 10/30/2026 4:00:04 PM EST |
| 11.00 | 2.25 | 2.75 | 2.50 | 2.44 | +0.55 | +29.11% | 0.23 | 1 | 15 | 2.08 | -0.99 | 0.03 | 0.00 | 10/30/2026 | 10/30/2026 4:00:04 PM EST |
| 11.50 | 2.75 | 3.30 | 3.03 | 2.88 | +0.61 | +26.88% | 0.26 | 1 | 13 | 0.00 | -1.00 | 0.01 | 0.00 | 10/30/2026 | 10/30/2026 4:00:04 PM EST |
| 12.00 | 3.00 | 3.90 | 3.45 | 3.50 | +0.78 | +28.68% | 0.29 | 3 | 4 | 2.89 | -1.00 | 0.00 | 0.00 | 10/30/2026 | 10/30/2026 4:00:04 PM EST |
| 12.50 | 3.70 | 4.80 | 4.25 | 4.13 | +0.96 | +30.29% | 0.34 | 9 | 5 | 0.00 | -1.00 | 0.00 | 0.00 | 10/30/2026 | 10/30/2026 4:00:04 PM EST |
| 13.00 | 4.00 | 4.90 | 4.45 | 4.58 | +0.81 | +21.49% | 0.34 | 2 | 9 | 3.25 | -1.00 | 0.00 | 0.00 | 10/30/2026 | 10/30/2026 4:00:04 PM EST |
| 13.50 | 4.50 | 5.40 | 4.95 | 5.05 | +0.79 | +18.55% | 0.37 | 1 | 2 | 3.42 | -1.00 | 0.00 | 0.00 | 10/30/2026 | 10/30/2026 4:00:04 PM EST |
| 14.00 | 5.00 | 5.80 | 5.40 | 5.49 | +0.64 | +13.20% | 0.39 | 3 | 1 | 3.28 | -1.00 | 0.00 | 0.00 | 10/30/2026 | 10/30/2026 4:00:04 PM EST |
| 14.50 | 5.70 | 6.30 | 6.00 | 6.12 | +0.84 | +15.91% | 0.41 | 9 | 1 | 0.00 | -1.00 | 0.00 | 0.00 | 10/30/2026 | 10/30/2026 4:00:04 PM EST |
| 15.00 | 6.00 | 6.90 | 6.45 | 6.57 | +0.91 | +16.08% | 0.43 | 1 | 2 | 0.00 | -1.00 | 0.00 | 0.00 | 10/30/2026 | 10/30/2026 4:00:04 PM EST |
| 16.00 | 7.00 | 7.90 | 7.45 | 7.30 | 0.00 | 0.00% | 0.47 | 0 | 1 | 0.00 | -1.00 | 0.00 | 0.00 | 10/28/2026 | 10/30/2026 4:00:04 PM EST |
| 17.00 | 8.00 | 9.10 | 8.55 | 8.39 | 0.00 | 0.00% | 0.50 | 0 | 0 | 4.92 | -1.00 | 0.00 | 0.00 | 10/27/2026 | 10/30/2026 4:00:04 PM EST |
| 18.00 | 8.80 | 9.90 | 9.35 | % | 0.52 | 0 | 0 | 4.57 | -1.00 | 0.00 | 0.00 | 10/30/2026 4:00:04 PM EST | |||
| 19.00 | 10.10 | 10.80 | 10.45 | % | 0.55 | 0 | 0 | 4.45 | -1.00 | 0.00 | 0.00 | 10/30/2026 4:00:04 PM EST |