Options Chain for AMPRIUS TECHNOLOGIES INC COMMON STOCK (AMPX) - $11.08 as of 8/7/2026 5:35:11 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 | 10.10 | 11.70 | 10.90 | 9.55 | 0.00 | 0.00% | 10.90 | 0 | 9 | 0.00 | 1.00 | 0.00 | 0.00 | 7/22/2026 | 8/7/2026 4:00:01 PM EST |
| 2.00 | 9.10 | 10.70 | 9.90 | 14.21 | 0.00 | 0.00% | 4.95 | 0 | 1 | 0.00 | 1.00 | 0.00 | 0.00 | 5/22/2026 | 8/7/2026 4:00:01 PM EST |
| 3.00 | 8.10 | 9.70 | 8.90 | 19.15 | 0.00 | 0.00% | 2.97 | 0 | 1 | 0.00 | 1.00 | 0.00 | 0.00 | 6/1/2026 | 8/7/2026 4:00:01 PM EST |
| 4.00 | 7.10 | 8.70 | 7.90 | 18.11 | 0.00 | 0.00% | 1.98 | 0 | 1 | 0.00 | 1.00 | 0.00 | 0.00 | 6/1/2026 | 8/7/2026 4:00:01 PM EST |
| 5.00 | 6.10 | 7.70 | 6.90 | 4.42 | 0.00 | 0.00% | 1.38 | 0 | 2 | 2.96 | 1.00 | 0.00 | 0.00 | 7/27/2026 | 8/7/2026 4:00:01 PM EST |
| 6.00 | 5.10 | 6.70 | 5.90 | 5.97 | 0.00 | 0.00% | 0.98 | 0 | 182 | 2.44 | 0.99 | 0.01 | 0.00 | 8/5/2026 | 8/7/2026 4:00:01 PM EST |
| 7.00 | 4.20 | 5.50 | 4.85 | 4.99 | 0.00 | 0.00% | 0.69 | 0 | 195 | 1.77 | 0.96 | 0.02 | -0.01 | 8/5/2026 | 8/7/2026 4:00:01 PM EST |
| 8.00 | 3.50 | 4.60 | 4.05 | 3.67 | 0.00 | 0.00% | 0.51 | 0 | 91 | 1.54 | 0.91 | 0.04 | -0.01 | 8/6/2026 | 8/7/2026 4:00:01 PM EST |
| 9.00 | 3.10 | 3.50 | 3.30 | 3.21 | +0.37 | +13.03% | 0.37 | 2 | 282 | 0.95 | 0.85 | 0.06 | -0.01 | 8/7/2026 | 8/7/2026 4:00:01 PM EST |
| 10.00 | 2.40 | 2.75 | 2.58 | 2.60 | +0.35 | +15.56% | 0.26 | 45 | 375 | 0.95 | 0.77 | 0.08 | -0.01 | 8/7/2026 | 8/7/2026 4:00:01 PM EST |
| 11.00 | 1.80 | 2.15 | 1.98 | 1.85 | +0.29 | +18.59% | 0.18 | 25 | 502 | 0.94 | 0.67 | 0.10 | -0.02 | 8/7/2026 | 8/7/2026 4:00:01 PM EST |
| 12.00 | 1.30 | 1.50 | 1.40 | 1.45 | 0.00 | 0.00% | 0.12 | 114 | 598 | 0.88 | 0.56 | 0.11 | -0.02 | 8/7/2026 | 8/7/2026 4:00:01 PM EST |
| 13.00 | 0.95 | 1.20 | 1.08 | 0.98 | +0.13 | +15.30% | 0.08 | 2 | 3,622 | 0.92 | 0.45 | 0.11 | -0.02 | 8/7/2026 | 8/7/2026 4:00:01 PM EST |
| 14.00 | 0.70 | 0.90 | 0.80 | 0.65 | 0.00 | 0.00% | 0.06 | 0 | 336 | 0.93 | 0.36 | 0.10 | -0.02 | 8/6/2026 | 8/7/2026 4:00:01 PM EST |
| 15.00 | 0.50 | 0.70 | 0.60 | 0.60 | +0.02 | +3.45% | 0.04 | 46 | 558 | 0.94 | 0.28 | 0.09 | -0.02 | 8/7/2026 | 8/7/2026 4:00:01 PM EST |
| 16.00 | 0.35 | 0.50 | 0.43 | 0.45 | +0.15 | +50.00% | 0.03 | 4 | 423 | 0.94 | 0.23 | 0.08 | -0.01 | 8/7/2026 | 8/7/2026 4:00:01 PM EST |
| 17.00 | 0.25 | 0.60 | 0.43 | 0.32 | -0.05 | -13.52% | 0.03 | 1 | 262 | 1.04 | 0.17 | 0.07 | -0.01 | 8/7/2026 | 8/7/2026 4:00:01 PM EST |
| 18.00 | 0.15 | 0.50 | 0.33 | 0.23 | -0.01 | -4.17% | 0.02 | 2 | 222 | 1.03 | 0.14 | 0.06 | -0.01 | 8/7/2026 | 8/7/2026 4:00:01 PM EST |
| 19.00 | 0.10 | 0.30 | 0.20 | 0.20 | 0.00 | 0.00% | 0.01 | 4 | 127 | 0.99 | 0.11 | 0.05 | -0.01 | 8/7/2026 | 8/7/2026 4:00:01 PM EST |
| 20.00 | 0.05 | 0.20 | 0.13 | 0.12 | -0.03 | -20.00% | 0.01 | 7 | 600 | 0.95 | 0.09 | 0.04 | -0.01 | 8/7/2026 | 8/7/2026 4:00:01 PM EST |
| 21.00 | 0.00 | 0.25 | 0.13 | 0.10 | -0.02 | -16.67% | 0.01 | 6 | 1,491 | 1.21 | 0.06 | 0.03 | -0.01 | 8/7/2026 | 8/7/2026 4:00:01 PM EST |
| 22.00 | 0.00 | 0.45 | 0.23 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 143 | 1.49 | 0.04 | 0.02 | 0.00 | 8/6/2026 | 8/7/2026 4:00:01 PM EST |
| 23.00 | 0.00 | 0.45 | 0.23 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 30 | 1.56 | 0.03 | 0.02 | 0.00 | 8/6/2026 | 8/7/2026 4:00:01 PM EST |
| 24.00 | 0.00 | 0.45 | 0.23 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 47 | 1.62 | 0.02 | 0.01 | 0.00 | 8/6/2026 | 8/7/2026 4:00:01 PM EST |
| 25.00 | 0.00 | 0.20 | 0.10 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 63 | 1.38 | 0.02 | 0.01 | 0.00 | 8/6/2026 | 8/7/2026 4:00:01 PM EST |
| 26.00 | 0.00 | 0.40 | 0.20 | 0.14 | 0.00 | 0.00% | 0.01 | 0 | 155 | 1.69 | 0.01 | 0.01 | 0.00 | 8/5/2026 | 8/7/2026 4:00:01 PM EST |
| 27.00 | 0.00 | 0.50 | 0.25 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 120 | 1.85 | 0.01 | 0.01 | 0.00 | 7/14/2026 | 8/7/2026 4:00:01 PM EST |
| 28.00 | 0.00 | 0.50 | 0.25 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 13 | 1.90 | 0.01 | 0.00 | 0.00 | 7/14/2026 | 8/7/2026 4:00:01 PM EST |
| 29.00 | 0.00 | 0.50 | 0.25 | 0.28 | 0.00 | 0.00% | 0.01 | 0 | 5 | 1.95 | 0.00 | 0.00 | 0.00 | 7/14/2026 | 8/7/2026 4:00:01 PM EST |
| 30.00 | 0.00 | 0.50 | 0.25 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 52 | 2.00 | 0.00 | 0.00 | 0.00 | 7/15/2026 | 8/7/2026 4:00:01 PM EST |
| 31.00 | 0.00 | 0.50 | 0.25 | 0.34 | 0.00 | 0.00% | 0.01 | 0 | 27 | 2.04 | 0.00 | 0.00 | 0.00 | 7/1/2026 | 8/7/2026 4:00:01 PM EST |
| 32.00 | 0.00 | 0.45 | 0.23 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 13 | 2.03 | 0.00 | 0.00 | 0.00 | 7/24/2026 | 8/7/2026 4:00:01 PM EST |
| 33.00 | 0.00 | 0.45 | 0.23 | 0.36 | 0.00 | 0.00% | 0.01 | 0 | 15 | 2.08 | 0.00 | 0.00 | 0.00 | 7/1/2026 | 8/7/2026 4:00:01 PM EST |
| 34.00 | 0.00 | 0.45 | 0.23 | 0.33 | 0.00 | 0.00% | 0.01 | 0 | 11 | 2.12 | 0.00 | 0.00 | 0.00 | 7/1/2026 | 8/7/2026 4:00:01 PM EST |
| 35.00 | 0.00 | 0.45 | 0.23 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 26 | 2.16 | 0.00 | 0.00 | 0.00 | 7/20/2026 | 8/7/2026 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 0.00 | 0.05 | 0.03 | % | 0.03 | 0 | 0 | 3.99 | 0.00 | 0.00 | 0.00 | 8/7/2026 4:00:01 PM EST | |||
| 2.00 | 0.00 | 0.40 | 0.20 | % | 0.10 | 0 | 0 | 4.66 | 0.00 | 0.00 | 0.00 | 8/7/2026 4:00:01 PM EST | |||
| 3.00 | 0.00 | 0.40 | 0.20 | % | 0.07 | 0 | 0 | 3.57 | 0.00 | 0.00 | 0.00 | 8/7/2026 4:00:01 PM EST | |||
| 4.00 | 0.00 | 0.05 | 0.03 | % | 0.01 | 0 | 0 | 1.76 | 0.00 | 0.00 | 0.00 | 8/7/2026 4:00:01 PM EST | |||
| 5.00 | 0.00 | 0.10 | 0.05 | 0.07 | 0.00 | 0.00% | 0.01 | 0 | 25 | 1.63 | 0.00 | 0.00 | 0.00 | 8/3/2026 | 8/7/2026 4:00:01 PM EST |
| 6.00 | 0.00 | 0.45 | 0.23 | 0.22 | 0.00 | 0.00% | 0.04 | 0 | 97 | 2.02 | -0.01 | 0.01 | 0.00 | 8/5/2026 | 8/7/2026 4:00:01 PM EST |
| 7.00 | 0.00 | 0.20 | 0.10 | 0.16 | 0.00 | 0.00% | 0.01 | 0 | 223 | 1.28 | -0.04 | 0.02 | -0.01 | 8/6/2026 | 8/7/2026 4:00:01 PM EST |
| 8.00 | 0.10 | 0.35 | 0.23 | 0.16 | -0.07 | -30.44% | 0.03 | 23 | 412 | 1.03 | -0.09 | 0.04 | -0.01 | 8/7/2026 | 8/7/2026 4:00:01 PM EST |
| 9.00 | 0.30 | 0.40 | 0.35 | 0.40 | -0.02 | -4.77% | 0.04 | 64 | 669 | 0.96 | -0.15 | 0.06 | -0.01 | 8/7/2026 | 8/7/2026 4:00:01 PM EST |
| 10.00 | 0.50 | 0.70 | 0.60 | 0.58 | -0.22 | -27.50% | 0.06 | 44 | 196 | 0.93 | -0.23 | 0.08 | -0.01 | 8/7/2026 | 8/7/2026 4:00:01 PM EST |
| 11.00 | 0.80 | 1.25 | 1.03 | 1.09 | -0.16 | -12.80% | 0.09 | 1 | 1,994 | 0.94 | -0.33 | 0.10 | -0.02 | 8/7/2026 | 8/7/2026 4:00:01 PM EST |
| 12.00 | 1.25 | 1.60 | 1.43 | 1.55 | -0.15 | -8.83% | 0.12 | 2 | 349 | 0.87 | -0.44 | 0.11 | -0.02 | 8/7/2026 | 8/7/2026 4:00:01 PM EST |
| 13.00 | 1.80 | 2.20 | 2.00 | 2.38 | +0.17 | +7.70% | 0.15 | 23 | 210 | 0.85 | -0.55 | 0.11 | -0.02 | 8/7/2026 | 8/7/2026 4:00:01 PM EST |
| 14.00 | 2.60 | 3.20 | 2.90 | 3.05 | -0.75 | -19.74% | 0.21 | 23 | 183 | 0.97 | -0.64 | 0.10 | -0.02 | 8/7/2026 | 8/7/2026 4:00:01 PM EST |
| 15.00 | 3.40 | 4.00 | 3.70 | 4.13 | -1.74 | -29.65% | 0.25 | 25 | 1,974 | 0.98 | -0.72 | 0.09 | -0.02 | 8/7/2026 | 8/7/2026 4:00:01 PM EST |
| 16.00 | 4.20 | 5.00 | 4.60 | 4.74 | 0.00 | 0.00% | 0.29 | 0 | 104 | 1.01 | -0.77 | 0.08 | -0.01 | 8/6/2026 | 8/7/2026 4:00:01 PM EST |
| 17.00 | 5.00 | 6.00 | 5.50 | 5.69 | 0.00 | 0.00% | 0.32 | 0 | 32 | 1.49 | -0.83 | 0.07 | -0.01 | 8/6/2026 | 8/7/2026 4:00:01 PM EST |
| 18.00 | 5.90 | 6.90 | 6.40 | 6.50 | 0.00 | 0.00% | 0.36 | 0 | 86 | 1.54 | -0.86 | 0.06 | -0.01 | 8/5/2026 | 8/7/2026 4:00:01 PM EST |
| 19.00 | 6.80 | 7.80 | 7.30 | 5.55 | 0.00 | 0.00% | 0.38 | 0 | 121 | 1.57 | -0.89 | 0.05 | -0.01 | 6/18/2026 | 8/7/2026 4:00:01 PM EST |
| 20.00 | 7.80 | 8.80 | 8.30 | 7.48 | 0.00 | 0.00% | 0.42 | 0 | 14 | 1.66 | -0.91 | 0.04 | -0.01 | 7/6/2026 | 8/7/2026 4:00:01 PM EST |
| 21.00 | 8.80 | 9.90 | 9.35 | 10.35 | 0.00 | 0.00% | 0.45 | 0 | 3 | 1.83 | -0.94 | 0.03 | -0.01 | 8/4/2026 | 8/7/2026 4:00:01 PM EST |
| 22.00 | 9.70 | 10.90 | 10.30 | 9.70 | 0.00 | 0.00% | 0.47 | 0 | 6 | 1.91 | -0.96 | 0.02 | 0.00 | 7/2/2026 | 8/7/2026 4:00:01 PM EST |
| 23.00 | 10.50 | 11.90 | 11.20 | 12.85 | 0.00 | 0.00% | 0.49 | 0 | 12 | 1.99 | -0.97 | 0.02 | 0.00 | 7/20/2026 | 8/7/2026 4:00:01 PM EST |
| 24.00 | 11.50 | 13.00 | 12.25 | 8.40 | 0.00 | 0.00% | 0.51 | 0 | 53 | 2.14 | -0.98 | 0.01 | 0.00 | 6/15/2026 | 8/7/2026 4:00:01 PM EST |
| 25.00 | 12.40 | 14.00 | 13.20 | 9.62 | 0.00 | 0.00% | 0.53 | 0 | 1 | 2.21 | -0.98 | 0.01 | 0.00 | 6/11/2026 | 8/7/2026 4:00:01 PM EST |
| 26.00 | 13.40 | 15.00 | 14.20 | % | 0.55 | 0 | 0 | 2.28 | -0.99 | 0.01 | 0.00 | 8/7/2026 4:00:01 PM EST | |||
| 27.00 | 14.40 | 16.00 | 15.20 | 10.55 | 0.00 | 0.00% | 0.56 | 0 | 1 | 2.34 | -0.99 | 0.01 | 0.00 | 5/12/2026 | 8/7/2026 4:00:01 PM EST |
| 28.00 | 15.40 | 17.00 | 16.20 | 11.45 | 0.00 | 0.00% | 0.58 | 0 | 0 | 2.40 | -0.99 | 0.00 | 0.00 | 5/12/2026 | 8/7/2026 4:00:01 PM EST |
| 29.00 | 16.40 | 18.00 | 17.20 | % | 0.59 | 0 | 0 | 2.46 | -1.00 | 0.00 | 0.00 | 8/7/2026 4:00:01 PM EST | |||
| 30.00 | 17.40 | 19.00 | 18.20 | % | 0.61 | 0 | 0 | 2.52 | -1.00 | 0.00 | 0.00 | 8/7/2026 4:00:01 PM EST | |||
| 31.00 | 18.30 | 19.90 | 19.10 | % | 0.62 | 0 | 0 | 2.49 | -1.00 | 0.00 | 0.00 | 8/7/2026 4:00:01 PM EST | |||
| 32.00 | 19.30 | 21.00 | 20.15 | 17.40 | 0.00 | 0.00% | 0.63 | 0 | 0 | 2.54 | -1.00 | 0.00 | 0.00 | 6/23/2026 | 8/7/2026 4:00:01 PM EST |
| 33.00 | 20.50 | 21.90 | 21.20 | % | 0.64 | 0 | 0 | 2.59 | -1.00 | 0.00 | 0.00 | 8/7/2026 4:00:01 PM EST | |||
| 34.00 | 21.50 | 22.90 | 22.20 | % | 0.65 | 0 | 0 | 2.63 | -1.00 | 0.00 | 0.00 | 8/7/2026 4:00:01 PM EST | |||
| 35.00 | 22.50 | 23.90 | 23.20 | 16.80 | 0.00 | 0.00% | 0.66 | 0 | 0 | 2.68 | -1.00 | 0.00 | 0.00 | 6/5/2026 | 8/7/2026 4:00:01 PM EST |