Options Chain for AMPRIUS TECHNOLOGIES INC COMMON STOCK (AMPX) - $10.22 as of 1/16/2026 6:04:20 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.00 | 7.50 | 9.60 | 8.55 | 6.65 | 0.00 | 0.00% | 4.28 | 0 | 0 | 6.02 | 1.00 | 0.00 | 0.00 | 1/7/2026 | 1/16/2026 3:59:55 PM EST |
| 3.00 | 6.50 | 8.60 | 7.55 | 7.34 | 0.00 | 0.00% | 2.52 | 0 | 5 | 4.50 | 1.00 | 0.00 | 0.00 | 1/15/2026 | 1/16/2026 3:59:55 PM EST |
| 4.00 | 5.50 | 7.40 | 6.45 | 4.36 | 0.00 | 0.00% | 1.61 | 0 | 1 | 3.12 | 1.00 | 0.00 | 0.00 | 12/26/2025 | 1/16/2026 3:59:55 PM EST |
| 5.00 | 4.60 | 6.60 | 5.60 | 4.30 | 0.00 | 0.00% | 1.12 | 0 | 5 | 2.89 | 1.00 | 0.00 | 0.00 | 1/6/2026 | 1/16/2026 3:59:55 PM EST |
| 6.00 | 4.70 | 5.30 | 5.00 | 5.20 | +1.55 | +42.47% | 0.83 | 2 | 46 | 1.86 | 0.99 | 0.01 | 0.00 | 1/16/2026 | 1/16/2026 3:59:55 PM EST |
| 7.00 | 3.40 | 4.40 | 3.90 | 4.10 | +1.62 | +65.33% | 0.56 | 6 | 38 | 1.63 | 0.96 | 0.03 | 0.00 | 1/16/2026 | 1/16/2026 3:59:55 PM EST |
| 8.00 | 3.00 | 3.50 | 3.25 | 3.28 | +0.55 | +20.15% | 0.41 | 24 | 359 | 0.96 | 0.90 | 0.06 | -0.01 | 1/16/2026 | 1/16/2026 3:59:55 PM EST |
| 9.00 | 2.20 | 2.50 | 2.35 | 2.42 | +0.34 | +16.35% | 0.26 | 112 | 1,897 | 0.86 | 0.81 | 0.09 | -0.01 | 1/16/2026 | 1/16/2026 3:59:55 PM EST |
| 10.00 | 1.60 | 1.75 | 1.68 | 1.65 | +0.40 | +32.00% | 0.17 | 291 | 2,408 | 0.85 | 0.69 | 0.12 | -0.01 | 1/16/2026 | 1/16/2026 3:59:55 PM EST |
| 11.00 | 1.10 | 1.20 | 1.15 | 1.15 | +0.25 | +27.78% | 0.10 | 583 | 6,289 | 0.85 | 0.55 | 0.14 | -0.02 | 1/16/2026 | 1/16/2026 3:59:55 PM EST |
| 12.00 | 0.75 | 0.80 | 0.78 | 0.77 | +0.17 | +28.34% | 0.07 | 8,791 | 16,902 | 0.85 | 0.42 | 0.14 | -0.02 | 1/16/2026 | 1/16/2026 3:59:55 PM EST |
| 13.00 | 0.40 | 0.55 | 0.48 | 0.54 | +0.04 | +8.00% | 0.04 | 3,165 | 1,767 | 0.83 | 0.31 | 0.12 | -0.01 | 1/16/2026 | 1/16/2026 3:59:55 PM EST |
| 14.00 | 0.25 | 0.40 | 0.33 | 0.35 | -0.15 | -30.00% | 0.02 | 56 | 302 | 0.83 | 0.22 | 0.10 | -0.01 | 1/16/2026 | 1/16/2026 3:59:55 PM EST |
| 15.00 | 0.20 | 0.25 | 0.23 | 0.24 | -0.01 | -4.00% | 0.02 | 160 | 301 | 0.88 | 0.15 | 0.08 | -0.01 | 1/16/2026 | 1/16/2026 3:59:55 PM EST |
| 16.00 | 0.10 | 0.20 | 0.15 | 0.17 | +0.02 | +13.34% | 0.01 | 50 | 7 | 0.89 | 0.11 | 0.06 | -0.01 | 1/16/2026 | 1/16/2026 3:59:55 PM EST |
| 17.00 | 0.05 | 0.20 | 0.13 | 0.12 | -0.13 | -52.00% | 0.01 | 25 | 88 | 0.93 | 0.08 | 0.05 | -0.01 | 1/16/2026 | 1/16/2026 3:59:55 PM EST |
| 18.00 | 0.00 | 0.15 | 0.08 | 0.10 | 0.00 | 0.00% | 0.00 | 5 | 94 | 1.10 | 0.05 | 0.03 | 0.00 | 1/16/2026 | 1/16/2026 3:59:55 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.19 | 0 | 1 | 6.40 | 0.00 | 0.00 | 0.00 | 1/14/2026 | 1/16/2026 3:59:55 PM EST |
| 3.00 | 0.00 | 0.75 | 0.38 | % | 0.13 | 0 | 0 | 4.77 | 0.00 | 0.00 | 0.00 | 1/16/2026 3:59:55 PM EST | |||
| 4.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.10 | 0 | 1 | 3.78 | 0.00 | 0.00 | 0.00 | 1/14/2026 | 1/16/2026 3:59:55 PM EST |
| 5.00 | 0.00 | 0.40 | 0.20 | % | 0.04 | 0 | 0 | 2.42 | 0.00 | 0.00 | 0.00 | 1/16/2026 3:59:55 PM EST | |||
| 6.00 | 0.00 | 0.10 | 0.05 | 0.05 | -0.05 | -50.00% | 0.01 | 43 | 72 | 1.32 | -0.01 | 0.01 | 0.00 | 1/16/2026 | 1/16/2026 3:59:55 PM EST |
| 7.00 | 0.00 | 0.15 | 0.08 | 0.05 | -0.10 | -66.67% | 0.01 | 25 | 678 | 1.15 | -0.04 | 0.03 | 0.00 | 1/16/2026 | 1/16/2026 3:59:55 PM EST |
| 8.00 | 0.15 | 0.20 | 0.18 | 0.17 | -0.08 | -32.00% | 0.02 | 63 | 650 | 0.92 | -0.10 | 0.06 | -0.01 | 1/16/2026 | 1/16/2026 3:59:55 PM EST |
| 9.00 | 0.30 | 0.35 | 0.33 | 0.35 | -0.25 | -41.67% | 0.04 | 113 | 2,319 | 0.84 | -0.19 | 0.09 | -0.01 | 1/16/2026 | 1/16/2026 3:59:55 PM EST |
| 10.00 | 0.60 | 0.70 | 0.65 | 0.69 | -0.41 | -37.28% | 0.07 | 500 | 340 | 0.84 | -0.31 | 0.12 | -0.01 | 1/16/2026 | 1/16/2026 3:59:55 PM EST |
| 11.00 | 1.05 | 1.30 | 1.18 | 1.20 | -0.40 | -25.00% | 0.11 | 297 | 1,916 | 0.87 | -0.45 | 0.14 | -0.02 | 1/16/2026 | 1/16/2026 3:59:55 PM EST |
| 12.00 | 1.65 | 1.80 | 1.73 | 1.75 | -0.60 | -25.54% | 0.14 | 13 | 21 | 0.82 | -0.58 | 0.14 | -0.02 | 1/16/2026 | 1/16/2026 3:59:55 PM EST |
| 13.00 | 2.35 | 2.70 | 2.53 | 2.52 | -1.28 | -33.69% | 0.19 | 4 | 4 | 0.87 | -0.69 | 0.12 | -0.01 | 1/16/2026 | 1/16/2026 3:59:55 PM EST |
| 14.00 | 3.10 | 4.00 | 3.55 | 4.91 | 0.00 | 0.00% | 0.25 | 0 | 2 | 1.02 | -0.78 | 0.10 | -0.01 | 1/5/2026 | 1/16/2026 3:59:55 PM EST |
| 15.00 | 4.00 | 5.00 | 4.50 | % | 0.30 | 0 | 0 | 1.58 | -0.85 | 0.08 | -0.01 | 1/16/2026 3:59:55 PM EST | |||
| 16.00 | 4.90 | 6.40 | 5.65 | 6.60 | 0.00 | 0.00% | 0.35 | 0 | 1 | 2.04 | -0.89 | 0.06 | -0.01 | 1/13/2026 | 1/16/2026 3:59:55 PM EST |
| 17.00 | 5.80 | 7.20 | 6.50 | 7.70 | 0.00 | 0.00% | 0.38 | 0 | 0 | 2.02 | -0.92 | 0.05 | -0.01 | 12/19/2025 | 1/16/2026 3:59:55 PM EST |
| 18.00 | 6.80 | 7.40 | 7.10 | 7.19 | % | 0.39 | 1 | 0 | 1.41 | -0.95 | 0.03 | 0.00 | 1/16/2026 | 1/16/2026 3:59:55 PM EST |