Options Chain for AMPRIUS TECHNOLOGIES INC COMMON STOCK (AMPX) - $9.47 as of 10/6/2026 7:15:09 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 | 8.10 | 9.00 | 8.55 | % | 8.55 | 0 | 0 | 7.35 | 1.00 | 0.00 | 0.00 | 10/6/2026 4:00:04 PM EST | |||
| 2.00 | 7.10 | 8.10 | 7.60 | % | 3.80 | 0 | 0 | 4.96 | 1.00 | 0.00 | 0.00 | 10/6/2026 4:00:04 PM EST | |||
| 3.00 | 6.20 | 7.10 | 6.65 | 7.10 | 0.00 | 0.00% | 2.22 | 0 | 9 | 3.64 | 1.00 | 0.00 | 0.00 | 8/28/2026 | 10/6/2026 4:00:04 PM EST |
| 4.00 | 5.30 | 5.90 | 5.60 | % | 1.40 | 0 | 0 | 2.41 | 1.00 | 0.00 | 0.00 | 10/6/2026 4:00:04 PM EST | |||
| 5.00 | 4.30 | 4.80 | 4.55 | 4.57 | -0.03 | -0.66% | 0.91 | 2 | 34 | 1.70 | 0.99 | 0.01 | 0.00 | 10/6/2026 | 10/6/2026 4:00:04 PM EST |
| 6.00 | 3.40 | 3.70 | 3.55 | 3.60 | -0.19 | -5.02% | 0.59 | 23 | 164 | 1.12 | 0.96 | 0.03 | 0.00 | 10/6/2026 | 10/6/2026 4:00:04 PM EST |
| 7.00 | 2.60 | 3.00 | 2.80 | 2.76 | +0.03 | +1.10% | 0.40 | 2 | 395 | 0.92 | 0.89 | 0.07 | -0.01 | 10/6/2026 | 10/6/2026 4:00:04 PM EST |
| 8.00 | 1.90 | 2.05 | 1.98 | 2.05 | +0.13 | +6.78% | 0.25 | 2 | 121 | 0.84 | 0.78 | 0.11 | -0.01 | 10/6/2026 | 10/6/2026 4:00:04 PM EST |
| 9.00 | 1.25 | 1.45 | 1.35 | 1.30 | -0.02 | -1.52% | 0.15 | 4 | 292 | 0.82 | 0.64 | 0.14 | -0.01 | 10/6/2026 | 10/6/2026 4:00:04 PM EST |
| 10.00 | 0.85 | 0.95 | 0.90 | 0.89 | +0.04 | +4.71% | 0.09 | 71 | 3,075 | 0.82 | 0.50 | 0.15 | -0.01 | 10/6/2026 | 10/6/2026 4:00:04 PM EST |
| 11.00 | 0.55 | 0.65 | 0.60 | 0.60 | +0.10 | +20.00% | 0.05 | 8 | 1,742 | 0.83 | 0.37 | 0.14 | -0.01 | 10/6/2026 | 10/6/2026 4:00:04 PM EST |
| 12.00 | 0.35 | 0.45 | 0.40 | 0.40 | -0.05 | -11.12% | 0.03 | 232 | 1,285 | 0.84 | 0.28 | 0.12 | -0.01 | 10/6/2026 | 10/6/2026 4:00:04 PM EST |
| 13.00 | 0.25 | 0.35 | 0.30 | 0.30 | -0.05 | -14.29% | 0.02 | 10 | 404 | 0.89 | 0.21 | 0.10 | -0.01 | 10/6/2026 | 10/6/2026 4:00:04 PM EST |
| 14.00 | 0.10 | 0.25 | 0.18 | 0.20 | +0.05 | +33.34% | 0.01 | 3 | 1,394 | 0.93 | 0.16 | 0.08 | -0.01 | 10/6/2026 | 10/6/2026 4:00:04 PM EST |
| 15.00 | 0.15 | 0.20 | 0.18 | 0.17 | -0.02 | -10.53% | 0.01 | 7 | 2,576 | 0.97 | 0.12 | 0.06 | -0.01 | 10/6/2026 | 10/6/2026 4:00:04 PM EST |
| 16.00 | 0.10 | 0.15 | 0.13 | 0.10 | -0.02 | -16.67% | 0.01 | 2 | 2,107 | 0.98 | 0.09 | 0.05 | -0.01 | 10/6/2026 | 10/6/2026 4:00:04 PM EST |
| 17.00 | 0.00 | 0.15 | 0.08 | 0.10 | 0.00 | 0.00% | 0.00 | 1 | 282 | 1.11 | 0.06 | 0.04 | 0.00 | 10/6/2026 | 10/6/2026 4:00:04 PM EST |
| 18.00 | 0.00 | 0.10 | 0.05 | 0.08 | -0.02 | -20.00% | 0.00 | 16 | 1,140 | 1.09 | 0.05 | 0.03 | 0.00 | 10/6/2026 | 10/6/2026 4:00:04 PM EST |
| 19.00 | 0.00 | 0.15 | 0.08 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 823 | 1.26 | 0.03 | 0.02 | 0.00 | 9/16/2026 | 10/6/2026 4:00:04 PM EST |
| 20.00 | 0.00 | 0.10 | 0.05 | 0.05 | -0.05 | -50.00% | 0.00 | 6 | 675 | 1.15 | 0.03 | 0.02 | 0.00 | 10/6/2026 | 10/6/2026 4:00:04 PM EST |
| 21.00 | 0.00 | 0.10 | 0.05 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 205 | 1.28 | 0.02 | 0.01 | 0.00 | 9/21/2026 | 10/6/2026 4:00:04 PM EST |
| 22.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 674 | 1.34 | 0.01 | 0.01 | 0.00 | 9/16/2026 | 10/6/2026 4:00:04 PM EST |
| 23.00 | 0.00 | 0.10 | 0.05 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 205 | 1.39 | 0.01 | 0.01 | 0.00 | 10/5/2026 | 10/6/2026 4:00:04 PM EST |
| 24.00 | 0.00 | 0.10 | 0.05 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 409 | 1.44 | 0.01 | 0.01 | 0.00 | 9/24/2026 | 10/6/2026 4:00:04 PM EST |
| 25.00 | 0.00 | 0.10 | 0.05 | 0.14 | 0.00 | 0.00% | 0.00 | 0 | 139 | 1.49 | 0.00 | 0.00 | 0.00 | 9/24/2026 | 10/6/2026 4:00:04 PM EST |
| 26.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 40 | 1.53 | 0.00 | 0.00 | 0.00 | 9/24/2026 | 10/6/2026 4:00:04 PM EST |
| 27.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 30 | 1.58 | 0.00 | 0.00 | 0.00 | 9/9/2026 | 10/6/2026 4:00:04 PM EST |
| 28.00 | 0.00 | 0.25 | 0.13 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 38 | 1.93 | 0.00 | 0.00 | 0.00 | 8/26/2026 | 10/6/2026 4:00:04 PM EST |
| 29.00 | 0.00 | 0.25 | 0.13 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 383 | 1.97 | 0.00 | 0.00 | 0.00 | 9/9/2026 | 10/6/2026 4:00:04 PM EST |
| 30.00 | 0.00 | 0.15 | 0.08 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 3,051 | 1.82 | 0.00 | 0.00 | 0.00 | 8/28/2026 | 10/6/2026 4:00:04 PM EST |
| 31.00 | 0.00 | 0.25 | 0.13 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 123 | 2.05 | 0.00 | 0.00 | 0.00 | 9/9/2026 | 10/6/2026 4:00:04 PM EST |
| 32.00 | 0.00 | 0.15 | 0.08 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 61 | 1.89 | 0.00 | 0.00 | 0.00 | 8/26/2026 | 10/6/2026 4:00:04 PM EST |
| 33.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 110 | 1.80 | 0.00 | 0.00 | 0.00 | 8/28/2026 | 10/6/2026 4:00:04 PM EST |
| 34.00 | 0.00 | 0.25 | 0.13 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 57 | 2.16 | 0.00 | 0.00 | 0.00 | 9/9/2026 | 10/6/2026 4:00:04 PM EST |
| 35.00 | 0.00 | 0.10 | 0.05 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 73 | 1.87 | 0.00 | 0.00 | 0.00 | 8/27/2026 | 10/6/2026 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 0.00 | 0.05 | 0.03 | % | 0.03 | 0 | 0 | 3.61 | 0.00 | 0.00 | 0.00 | 10/6/2026 4:00:04 PM EST | |||
| 2.00 | 0.00 | 0.25 | 0.13 | % | 0.07 | 0 | 0 | 3.61 | 0.00 | 0.00 | 0.00 | 10/6/2026 4:00:04 PM EST | |||
| 3.00 | 0.00 | 0.10 | 0.05 | % | 0.02 | 0 | 0 | 2.14 | 0.00 | 0.00 | 0.00 | 10/6/2026 4:00:04 PM EST | |||
| 4.00 | 0.00 | 0.15 | 0.08 | % | 0.02 | 0 | 0 | 1.82 | 0.00 | 0.00 | 0.00 | 10/6/2026 4:00:04 PM EST | |||
| 5.00 | 0.00 | 0.10 | 0.05 | 0.08 | 0.00 | 0.00% | 0.01 | 0 | 22 | 1.28 | -0.01 | 0.01 | 0.00 | 9/23/2026 | 10/6/2026 4:00:04 PM EST |
| 6.00 | 0.00 | 0.15 | 0.08 | 0.13 | 0.00 | 0.00% | 0.01 | 0 | 36 | 1.08 | -0.04 | 0.03 | 0.00 | 9/9/2026 | 10/6/2026 4:00:04 PM EST |
| 7.00 | 0.15 | 0.25 | 0.20 | 0.16 | -0.01 | -5.89% | 0.03 | 4 | 122 | 0.87 | -0.11 | 0.07 | -0.01 | 10/6/2026 | 10/6/2026 4:00:04 PM EST |
| 8.00 | 0.35 | 0.45 | 0.40 | 0.40 | -0.01 | -2.44% | 0.05 | 22 | 349 | 0.81 | -0.22 | 0.11 | -0.01 | 10/6/2026 | 10/6/2026 4:00:04 PM EST |
| 9.00 | 0.75 | 0.85 | 0.80 | 0.73 | -0.12 | -14.12% | 0.09 | 4 | 1,119 | 0.82 | -0.36 | 0.14 | -0.01 | 10/6/2026 | 10/6/2026 4:00:04 PM EST |
| 10.00 | 1.30 | 1.45 | 1.38 | 1.37 | +0.01 | +0.74% | 0.14 | 10 | 3,079 | 0.84 | -0.50 | 0.15 | -0.01 | 10/6/2026 | 10/6/2026 4:00:04 PM EST |
| 11.00 | 1.95 | 2.15 | 2.05 | 2.03 | 0.00 | 0.00% | 0.19 | 0 | 544 | 0.83 | -0.63 | 0.14 | -0.01 | 10/1/2026 | 10/6/2026 4:00:04 PM EST |
| 12.00 | 2.80 | 2.95 | 2.88 | 2.84 | +0.17 | +6.37% | 0.24 | 3 | 2,054 | 0.87 | -0.72 | 0.12 | -0.01 | 10/6/2026 | 10/6/2026 4:00:04 PM EST |
| 13.00 | 3.60 | 3.90 | 3.75 | 3.70 | -0.20 | -5.13% | 0.29 | 1 | 426 | 0.88 | -0.79 | 0.10 | -0.01 | 10/6/2026 | 10/6/2026 4:00:04 PM EST |
| 14.00 | 4.30 | 4.90 | 4.60 | 4.75 | 0.00 | 0.00% | 0.33 | 0 | 437 | 1.19 | -0.84 | 0.08 | -0.01 | 10/5/2026 | 10/6/2026 4:00:04 PM EST |
| 15.00 | 5.30 | 5.80 | 5.55 | 5.61 | 0.00 | 0.00% | 0.37 | 0 | 2,281 | 1.21 | -0.88 | 0.06 | -0.01 | 10/5/2026 | 10/6/2026 4:00:04 PM EST |
| 16.00 | 6.50 | 6.70 | 6.60 | 6.60 | -0.10 | -1.50% | 0.41 | 6 | 483 | 1.19 | -0.91 | 0.05 | -0.01 | 10/6/2026 | 10/6/2026 4:00:04 PM EST |
| 17.00 | 7.30 | 7.70 | 7.50 | 7.30 | 0.00 | 0.00% | 0.44 | 0 | 514 | 1.28 | -0.94 | 0.04 | 0.00 | 10/2/2026 | 10/6/2026 4:00:04 PM EST |
| 18.00 | 8.20 | 8.80 | 8.50 | 8.40 | 0.00 | 0.00% | 0.47 | 0 | 137 | 1.50 | -0.95 | 0.03 | 0.00 | 9/21/2026 | 10/6/2026 4:00:04 PM EST |
| 19.00 | 9.00 | 9.80 | 9.40 | 9.25 | 0.00 | 0.00% | 0.49 | 0 | 469 | 1.58 | -0.97 | 0.02 | 0.00 | 9/30/2026 | 10/6/2026 4:00:04 PM EST |
| 20.00 | 10.00 | 10.80 | 10.40 | 9.95 | 0.00 | 0.00% | 0.52 | 0 | 1,969 | 1.66 | -0.97 | 0.02 | 0.00 | 9/4/2026 | 10/6/2026 4:00:04 PM EST |
| 21.00 | 11.10 | 11.90 | 11.50 | 8.40 | 0.00 | 0.00% | 0.55 | 0 | 30 | 1.86 | -0.98 | 0.01 | 0.00 | 6/30/2026 | 10/6/2026 4:00:04 PM EST |
| 22.00 | 12.00 | 12.80 | 12.40 | 10.40 | 0.00 | 0.00% | 0.56 | 0 | 652 | 1.81 | -0.99 | 0.01 | 0.00 | 6/25/2026 | 10/6/2026 4:00:04 PM EST |
| 23.00 | 13.10 | 14.00 | 13.55 | 9.80 | 0.00 | 0.00% | 0.59 | 0 | 1 | 2.11 | -0.99 | 0.01 | 0.00 | 6/30/2026 | 10/6/2026 4:00:04 PM EST |
| 24.00 | 14.00 | 14.80 | 14.40 | 8.20 | 0.00 | 0.00% | 0.60 | 0 | 1 | 1.93 | -0.99 | 0.01 | 0.00 | 6/5/2026 | 10/6/2026 4:00:04 PM EST |
| 25.00 | 15.00 | 16.00 | 15.50 | 14.60 | 0.00 | 0.00% | 0.62 | 0 | 39 | 2.23 | -1.00 | 0.00 | 0.00 | 8/21/2026 | 10/6/2026 4:00:04 PM EST |
| 26.00 | 16.00 | 16.70 | 16.35 | 9.08 | 0.00 | 0.00% | 0.63 | 0 | 0 | 1.90 | -1.00 | 0.00 | 0.00 | 6/1/2026 | 10/6/2026 4:00:04 PM EST |
| 27.00 | 17.00 | 17.80 | 17.40 | 9.71 | 0.00 | 0.00% | 0.64 | 0 | 4 | 2.10 | -1.00 | 0.00 | 0.00 | 6/1/2026 | 10/6/2026 4:00:04 PM EST |
| 28.00 | 18.00 | 18.80 | 18.40 | 10.10 | 0.00 | 0.00% | 0.66 | 0 | 0 | 2.15 | -1.00 | 0.00 | 0.00 | 5/6/2026 | 10/6/2026 4:00:04 PM EST |
| 29.00 | 19.00 | 19.80 | 19.40 | % | 0.67 | 0 | 0 | 2.20 | -1.00 | 0.00 | 0.00 | 10/6/2026 4:00:04 PM EST | |||
| 30.00 | 20.00 | 20.80 | 20.40 | 12.10 | 0.00 | 0.00% | 0.68 | 0 | 0 | 2.25 | -1.00 | 0.00 | 0.00 | 6/3/2026 | 10/6/2026 4:00:04 PM EST |
| 31.00 | 21.00 | 21.80 | 21.40 | 13.00 | 0.00 | 0.00% | 0.69 | 0 | 0 | 2.30 | -1.00 | 0.00 | 0.00 | 6/3/2026 | 10/6/2026 4:00:04 PM EST |
| 32.00 | 22.00 | 22.80 | 22.40 | % | 0.70 | 0 | 0 | 2.34 | -1.00 | 0.00 | 0.00 | 10/6/2026 4:00:04 PM EST | |||
| 33.00 | 23.00 | 23.80 | 23.40 | % | 0.71 | 0 | 0 | 2.39 | -1.00 | 0.00 | 0.00 | 10/6/2026 4:00:04 PM EST | |||
| 34.00 | 24.00 | 24.80 | 24.40 | 19.00 | 0.00 | 0.00% | 0.72 | 0 | 0 | 2.43 | -1.00 | 0.00 | 0.00 | 5/18/2026 | 10/6/2026 4:00:04 PM EST |
| 35.00 | 25.00 | 25.80 | 25.40 | % | 0.73 | 0 | 0 | 2.46 | -1.00 | 0.00 | 0.00 | 10/6/2026 4:00:04 PM EST |