Options Chain for AMPRIUS TECHNOLOGIES INC COMMON STOCK (AMPX) - $9.89 as of 9/6/2026 8:09:35 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 4.50 | 4.60 | 5.70 | 5.15 | 5.00 | 0.00 | 0.00% | 1.14 | 0 | 1 | 5.06 | 1.00 | 0.00 | 0.00 | 9/1/2026 | 9/4/2026 4:00:01 PM EST |
| 5.00 | 4.10 | 5.40 | 4.75 | 4.64 | 0.00 | 0.00% | 0.95 | 0 | 1 | 5.40 | 1.00 | 0.00 | 0.00 | 9/2/2026 | 9/4/2026 4:00:01 PM EST |
| 5.50 | 3.60 | 4.70 | 4.15 | 4.20 | 0.00 | 0.00% | 0.75 | 0 | 1 | 3.99 | 1.00 | 0.00 | 0.00 | 9/1/2026 | 9/4/2026 4:00:01 PM EST |
| 6.00 | 3.10 | 4.20 | 3.65 | % | 0.61 | 0 | 0 | 3.53 | 1.00 | 0.00 | 0.00 | 9/4/2026 4:00:01 PM EST | |||
| 6.50 | 2.65 | 3.70 | 3.18 | % | 0.49 | 0 | 0 | 3.10 | 1.00 | 0.00 | 0.00 | 9/4/2026 4:00:01 PM EST | |||
| 7.00 | 2.15 | 3.20 | 2.68 | % | 0.38 | 0 | 0 | 2.69 | 1.00 | 0.00 | 0.00 | 9/4/2026 4:00:01 PM EST | |||
| 7.50 | 1.80 | 2.90 | 2.35 | 4.56 | 0.00 | 0.00% | 0.31 | 0 | 3 | 2.89 | 1.00 | 0.00 | 0.00 | 8/5/2026 | 9/4/2026 4:00:01 PM EST |
| 8.00 | 1.45 | 2.40 | 1.93 | 1.84 | +0.21 | +12.89% | 0.24 | 2 | 98 | 2.48 | 0.99 | 0.03 | 0.00 | 9/4/2026 | 9/4/2026 4:00:01 PM EST |
| 8.50 | 1.20 | 1.50 | 1.35 | 1.02 | 0.00 | 0.00% | 0.16 | 0 | 6 | 1.02 | 0.96 | 0.10 | -0.01 | 9/2/2026 | 9/4/2026 4:00:01 PM EST |
| 9.00 | 0.75 | 1.15 | 0.95 | 0.75 | 0.00 | 0.00% | 0.11 | 0 | 21 | 1.13 | 0.86 | 0.24 | -0.01 | 9/3/2026 | 9/4/2026 4:00:01 PM EST |
| 9.50 | 0.50 | 0.85 | 0.68 | 0.48 | +0.07 | +17.08% | 0.07 | 52 | 89 | 0.85 | 0.69 | 0.40 | -0.02 | 9/4/2026 | 9/4/2026 4:00:01 PM EST |
| 10.00 | 0.25 | 0.35 | 0.30 | 0.28 | +0.06 | +27.28% | 0.03 | 274 | 471 | 0.65 | 0.46 | 0.47 | -0.02 | 9/4/2026 | 9/4/2026 4:00:01 PM EST |
| 10.50 | 0.10 | 0.15 | 0.13 | 0.12 | 0.00 | 0.00% | 0.01 | 144 | 329 | 0.62 | 0.26 | 0.38 | -0.02 | 9/4/2026 | 9/4/2026 4:00:01 PM EST |
| 11.00 | 0.05 | 0.10 | 0.08 | 0.08 | +0.01 | +14.29% | 0.01 | 68 | 119 | 0.72 | 0.13 | 0.24 | -0.01 | 9/4/2026 | 9/4/2026 4:00:01 PM EST |
| 11.50 | 0.00 | 0.10 | 0.05 | 0.02 | -0.03 | -60.00% | 0.00 | 46 | 79 | 0.80 | 0.05 | 0.12 | -0.01 | 9/4/2026 | 9/4/2026 4:00:01 PM EST |
| 12.00 | 0.00 | 0.05 | 0.03 | 0.01 | -0.03 | -75.00% | 0.00 | 1 | 165 | 0.97 | 0.02 | 0.05 | 0.00 | 9/4/2026 | 9/4/2026 4:00:01 PM EST |
| 12.50 | 0.00 | 0.15 | 0.08 | 0.04 | 0.00 | 0.00% | 0.01 | 0 | 34 | 1.49 | 0.00 | 0.02 | 0.00 | 9/1/2026 | 9/4/2026 4:00:01 PM EST |
| 13.00 | 0.00 | 0.15 | 0.08 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 41 | 1.66 | 0.00 | 0.00 | 0.00 | 8/31/2026 | 9/4/2026 4:00:01 PM EST |
| 13.50 | 0.00 | 0.15 | 0.08 | 0.17 | 0.00 | 0.00% | 0.01 | 0 | 13 | 1.81 | 0.00 | 0.00 | 0.00 | 8/19/2026 | 9/4/2026 4:00:01 PM EST |
| 14.00 | 0.00 | 0.15 | 0.08 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 28 | 1.95 | 0.00 | 0.00 | 0.00 | 8/19/2026 | 9/4/2026 4:00:01 PM EST |
| 14.50 | 0.00 | 0.30 | 0.15 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 11 | 2.55 | 0.00 | 0.00 | 0.00 | 9/1/2026 | 9/4/2026 4:00:01 PM EST |
| 15.00 | 0.00 | 0.05 | 0.03 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 707 | 1.74 | 0.00 | 0.00 | 0.00 | 8/24/2026 | 9/4/2026 4:00:01 PM EST |
| 15.50 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 1.84 | 0.00 | 0.00 | 0.00 | 9/4/2026 4:00:01 PM EST | |||
| 16.00 | 0.00 | 0.20 | 0.10 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 12 | 2.63 | 0.00 | 0.00 | 0.00 | 8/17/2026 | 9/4/2026 4:00:01 PM EST |
| 16.50 | 0.00 | 0.35 | 0.18 | % | 0.01 | 0 | 0 | 3.21 | 0.00 | 0.00 | 0.00 | 9/4/2026 4:00:01 PM EST | |||
| 17.00 | 0.00 | 0.35 | 0.18 | 0.11 | 0.00 | 0.00% | 0.01 | 0 | 13 | 3.33 | 0.00 | 0.00 | 0.00 | 8/17/2026 | 9/4/2026 4:00:01 PM EST |
| 17.50 | 0.00 | 0.35 | 0.18 | % | 0.01 | 0 | 0 | 3.44 | 0.00 | 0.00 | 0.00 | 9/4/2026 4:00:01 PM EST | |||
| 18.00 | 0.00 | 0.35 | 0.18 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 20 | 3.55 | 0.00 | 0.00 | 0.00 | 8/17/2026 | 9/4/2026 4:00:01 PM EST |
| 18.50 | 0.00 | 0.35 | 0.18 | % | 0.01 | 0 | 0 | 3.65 | 0.00 | 0.00 | 0.00 | 9/4/2026 4:00:01 PM EST | |||
| 19.00 | 0.00 | 0.30 | 0.15 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 17 | 3.60 | 0.00 | 0.00 | 0.00 | 8/17/2026 | 9/4/2026 4:00:01 PM EST |
| 19.50 | 0.00 | 0.35 | 0.18 | % | 0.01 | 0 | 0 | 3.85 | 0.00 | 0.00 | 0.00 | 9/4/2026 4:00:01 PM EST | |||
| 20.00 | 0.00 | 0.35 | 0.18 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 36 | 3.94 | 0.00 | 0.00 | 0.00 | 8/17/2026 | 9/4/2026 4:00:01 PM EST |
| 20.50 | 0.00 | 0.35 | 0.18 | % | 0.01 | 0 | 0 | 4.03 | 0.00 | 0.00 | 0.00 | 9/4/2026 4:00:01 PM EST | |||
| 21.00 | 0.00 | 0.35 | 0.18 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 1 | 4.12 | 0.00 | 0.00 | 0.00 | 8/5/2026 | 9/4/2026 4:00:01 PM EST |
| 22.00 | 0.00 | 0.20 | 0.10 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 1 | 3.74 | 0.00 | 0.00 | 0.00 | 8/31/2026 | 9/4/2026 4:00:01 PM EST |
| 23.00 | 0.00 | 0.15 | 0.08 | 0.08 | -0.02 | -20.00% | 0.00 | 1 | 2 | 3.66 | 0.00 | 0.00 | 0.00 | 9/4/2026 | 9/4/2026 4:00:01 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 4.50 | 0.00 | 0.35 | 0.18 | % | 0.04 | 0 | 0 | 5.36 | 0.00 | 0.00 | 0.00 | 9/4/2026 4:00:01 PM EST | |||
| 5.00 | 0.00 | 0.35 | 0.18 | 0.19 | 0.00 | 0.00% | 0.04 | 0 | 1 | 4.77 | 0.00 | 0.00 | 0.00 | 9/2/2026 | 9/4/2026 4:00:01 PM EST |
| 5.50 | 0.00 | 0.35 | 0.18 | % | 0.03 | 0 | 0 | 4.25 | 0.00 | 0.00 | 0.00 | 9/4/2026 4:00:01 PM EST | |||
| 6.00 | 0.00 | 0.35 | 0.18 | % | 0.03 | 0 | 0 | 3.76 | 0.00 | 0.00 | 0.00 | 9/4/2026 4:00:01 PM EST | |||
| 6.50 | 0.00 | 0.35 | 0.18 | % | 0.03 | 0 | 0 | 3.31 | 0.00 | 0.00 | 0.00 | 9/4/2026 4:00:01 PM EST | |||
| 7.00 | 0.00 | 0.35 | 0.18 | 0.26 | 0.00 | 0.00% | 0.03 | 0 | 19 | 2.89 | 0.00 | 0.00 | 0.00 | 8/3/2026 | 9/4/2026 4:00:01 PM EST |
| 7.50 | 0.00 | 0.35 | 0.18 | 0.06 | 0.00 | 0.00% | 0.02 | 0 | 22 | 2.49 | 0.00 | 0.00 | 0.00 | 9/2/2026 | 9/4/2026 4:00:01 PM EST |
| 8.00 | 0.00 | 0.20 | 0.10 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 17 | 1.68 | -0.01 | 0.03 | 0.00 | 9/3/2026 | 9/4/2026 4:00:01 PM EST |
| 8.50 | 0.00 | 0.15 | 0.08 | 0.05 | -0.05 | -50.00% | 0.01 | 18 | 177 | 1.21 | -0.04 | 0.10 | -0.01 | 9/4/2026 | 9/4/2026 4:00:01 PM EST |
| 9.00 | 0.00 | 0.10 | 0.05 | 0.05 | -0.10 | -66.67% | 0.01 | 75 | 287 | 0.77 | -0.14 | 0.24 | -0.01 | 9/4/2026 | 9/4/2026 4:00:01 PM EST |
| 9.50 | 0.10 | 0.20 | 0.15 | 0.15 | -0.20 | -57.15% | 0.02 | 115 | 136 | 0.56 | -0.31 | 0.40 | -0.02 | 9/4/2026 | 9/4/2026 4:00:01 PM EST |
| 10.00 | 0.30 | 0.50 | 0.40 | 0.38 | -0.22 | -36.67% | 0.04 | 157 | 184 | 0.61 | -0.54 | 0.47 | -0.02 | 9/4/2026 | 9/4/2026 4:00:01 PM EST |
| 10.50 | 0.65 | 0.85 | 0.75 | 0.88 | -0.19 | -17.76% | 0.07 | 13 | 28 | 0.62 | -0.74 | 0.38 | -0.02 | 9/4/2026 | 9/4/2026 4:00:01 PM EST |
| 11.00 | 1.05 | 1.55 | 1.30 | 1.54 | 0.00 | 0.00% | 0.12 | 0 | 36 | 1.57 | -0.87 | 0.24 | -0.01 | 9/2/2026 | 9/4/2026 4:00:01 PM EST |
| 11.50 | 1.50 | 2.20 | 1.85 | 2.00 | 0.00 | 0.00% | 0.16 | 0 | 17 | 2.12 | -0.95 | 0.12 | -0.01 | 9/3/2026 | 9/4/2026 4:00:01 PM EST |
| 12.00 | 2.00 | 2.70 | 2.35 | 2.18 | -0.32 | -12.80% | 0.20 | 3 | 4 | 2.36 | -0.98 | 0.05 | 0.00 | 9/4/2026 | 9/4/2026 4:00:01 PM EST |
| 12.50 | 2.30 | 3.40 | 2.85 | 3.13 | 0.00 | 0.00% | 0.23 | 0 | 10 | 2.97 | -1.00 | 0.02 | 0.00 | 9/2/2026 | 9/4/2026 4:00:01 PM EST |
| 13.00 | 2.80 | 3.90 | 3.35 | 3.59 | 0.00 | 0.00% | 0.26 | 0 | 6 | 3.18 | -1.00 | 0.00 | 0.00 | 9/2/2026 | 9/4/2026 4:00:01 PM EST |
| 13.50 | 3.50 | 3.90 | 3.70 | 3.71 | -0.34 | -8.40% | 0.27 | 1 | 3 | 2.27 | -1.00 | 0.00 | 0.00 | 9/4/2026 | 9/4/2026 4:00:01 PM EST |
| 14.00 | 4.00 | 4.20 | 4.10 | 4.99 | 0.00 | 0.00% | 0.29 | 0 | 4 | 1.81 | -1.00 | 0.00 | 0.00 | 9/3/2026 | 9/4/2026 4:00:01 PM EST |
| 14.50 | 4.50 | 5.10 | 4.80 | 5.39 | +0.39 | +7.80% | 0.33 | 1 | 2 | 3.08 | -1.00 | 0.00 | 0.00 | 9/4/2026 | 9/4/2026 4:00:01 PM EST |
| 15.00 | 4.80 | 5.90 | 5.35 | % | 0.36 | 0 | 0 | 3.88 | -1.00 | 0.00 | 0.00 | 9/4/2026 4:00:01 PM EST | |||
| 15.50 | 5.00 | 6.30 | 5.65 | % | 0.36 | 0 | 0 | 3.82 | -1.00 | 0.00 | 0.00 | 9/4/2026 4:00:01 PM EST | |||
| 16.00 | 5.70 | 6.80 | 6.25 | % | 0.39 | 0 | 0 | 3.96 | -1.00 | 0.00 | 0.00 | 9/4/2026 4:00:01 PM EST | |||
| 16.50 | 6.20 | 7.30 | 6.75 | % | 0.41 | 0 | 0 | 4.10 | -1.00 | 0.00 | 0.00 | 9/4/2026 4:00:01 PM EST | |||
| 17.00 | 6.70 | 7.80 | 7.25 | % | 0.43 | 0 | 0 | 4.23 | -1.00 | 0.00 | 0.00 | 9/4/2026 4:00:01 PM EST | |||
| 17.50 | 7.20 | 8.30 | 7.75 | % | 0.44 | 0 | 0 | 4.35 | -1.00 | 0.00 | 0.00 | 9/4/2026 4:00:01 PM EST | |||
| 18.00 | 7.70 | 8.80 | 8.25 | % | 0.46 | 0 | 0 | 4.47 | -1.00 | 0.00 | 0.00 | 9/4/2026 4:00:01 PM EST | |||
| 18.50 | 8.20 | 9.30 | 8.75 | % | 0.47 | 0 | 0 | 4.58 | -1.00 | 0.00 | 0.00 | 9/4/2026 4:00:01 PM EST | |||
| 19.00 | 8.70 | 9.80 | 9.25 | % | 0.49 | 0 | 0 | 4.69 | -1.00 | 0.00 | 0.00 | 9/4/2026 4:00:01 PM EST | |||
| 19.50 | 9.20 | 10.30 | 9.75 | % | 0.50 | 0 | 0 | 4.80 | -1.00 | 0.00 | 0.00 | 9/4/2026 4:00:01 PM EST | |||
| 20.00 | 9.50 | 10.80 | 10.15 | % | 0.51 | 0 | 0 | 4.89 | -1.00 | 0.00 | 0.00 | 9/4/2026 4:00:01 PM EST | |||
| 20.50 | 10.10 | 11.30 | 10.70 | % | 0.52 | 0 | 0 | 4.99 | -1.00 | 0.00 | 0.00 | 9/4/2026 4:00:01 PM EST | |||
| 21.00 | 10.60 | 11.80 | 11.20 | % | 0.53 | 0 | 0 | 5.09 | -1.00 | 0.00 | 0.00 | 9/4/2026 4:00:01 PM EST | |||
| 22.00 | 11.60 | 12.80 | 12.20 | % | 0.55 | 0 | 0 | 5.27 | -1.00 | 0.00 | 0.00 | 9/4/2026 4:00:01 PM EST | |||
| 23.00 | 12.60 | 13.80 | 13.20 | % | 0.57 | 0 | 0 | 5.44 | -1.00 | 0.00 | 0.00 | 9/4/2026 4:00:01 PM EST |