Options Chain for AMPRIUS TECHNOLOGIES INC COMMON STOCK (AMPX) - $15.95 as of 4/6/2026 6:59:05 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 | 15.00 | 16.70 | 15.85 | 15.30 | 0.00 | 0.00% | 15.85 | 0 | 9 | 0.00 | 1.00 | 0.00 | 0.00 | 4/6/2026 | 4/6/2026 3:59:53 PM EST |
| 2.00 | 14.00 | 15.70 | 14.85 | % | 7.42 | 0 | 2 | 7.44 | 1.00 | 0.00 | 0.00 | 4/6/2026 3:59:53 PM EST | |||
| 3.00 | 13.10 | 14.70 | 13.90 | % | 4.63 | 0 | 10 | 6.00 | 1.00 | 0.00 | 0.00 | 4/6/2026 3:59:53 PM EST | |||
| 4.00 | 12.10 | 13.70 | 12.90 | % | 3.23 | 0 | 405 | 5.04 | 1.00 | 0.00 | 0.00 | 4/6/2026 3:59:53 PM EST | |||
| 5.00 | 11.20 | 12.80 | 12.00 | 10.67 | 0.00 | 0.00% | 2.40 | 0 | 215 | 4.92 | 1.00 | 0.00 | 0.00 | 4/1/2026 | 4/6/2026 3:59:53 PM EST |
| 6.00 | 10.00 | 11.70 | 10.85 | 9.40 | 0.00 | 0.00% | 1.81 | 0 | 279 | 3.72 | 1.00 | 0.00 | 0.00 | 3/30/2026 | 4/6/2026 3:59:53 PM EST |
| 7.00 | 9.00 | 10.80 | 9.90 | 7.69 | 0.00 | 0.00% | 1.41 | 0 | 645 | 3.70 | 1.00 | 0.00 | 0.00 | 3/30/2026 | 4/6/2026 3:59:53 PM EST |
| 8.00 | 8.00 | 9.80 | 8.90 | 7.00 | 0.00 | 0.00% | 1.11 | 0 | 486 | 3.23 | 1.00 | 0.00 | 0.00 | 3/30/2026 | 4/6/2026 3:59:53 PM EST |
| 9.00 | 7.00 | 8.80 | 7.90 | 6.68 | 0.00 | 0.00% | 0.88 | 0 | 2,087 | 2.81 | 1.00 | 0.00 | 0.00 | 4/1/2026 | 4/6/2026 3:59:53 PM EST |
| 10.00 | 7.10 | 7.80 | 7.45 | 7.20 | 0.00 | 0.00% | 0.74 | 0 | 3,833 | 2.44 | 1.00 | 0.00 | 0.00 | 4/6/2026 | 4/6/2026 3:59:53 PM EST |
| 11.00 | 6.30 | 6.80 | 6.55 | 6.30 | 0.00 | 0.00% | 0.60 | 0 | 1,556 | 2.10 | 1.00 | 0.00 | 0.00 | 4/6/2026 | 4/6/2026 3:59:53 PM EST |
| 12.00 | 5.30 | 5.80 | 5.55 | 5.53 | 0.00 | 0.00% | 0.46 | 0 | 3,914 | 1.79 | 0.98 | 0.02 | -0.01 | 4/6/2026 | 4/6/2026 3:59:53 PM EST |
| 13.00 | 4.20 | 4.80 | 4.50 | 4.30 | 0.00 | 0.00% | 0.35 | 0 | 1,757 | 1.49 | 0.94 | 0.04 | -0.02 | 4/6/2026 | 4/6/2026 3:59:53 PM EST |
| 14.00 | 3.30 | 3.90 | 3.60 | 3.20 | 0.00 | 0.00% | 0.26 | 0 | 2,353 | 1.37 | 0.89 | 0.06 | -0.03 | 4/6/2026 | 4/6/2026 3:59:53 PM EST |
| 15.00 | 2.50 | 3.10 | 2.80 | 2.87 | 0.00 | 0.00% | 0.19 | 0 | 5,051 | 1.32 | 0.81 | 0.08 | -0.04 | 4/6/2026 | 4/6/2026 3:59:53 PM EST |
| 16.00 | 2.00 | 2.30 | 2.15 | 2.18 | 0.00 | 0.00% | 0.13 | 0 | 2,722 | 1.07 | 0.72 | 0.10 | -0.05 | 4/6/2026 | 4/6/2026 3:59:53 PM EST |
| 17.00 | 1.45 | 1.70 | 1.58 | 1.59 | 0.00 | 0.00% | 0.09 | 0 | 4,103 | 1.09 | 0.60 | 0.12 | -0.05 | 4/6/2026 | 4/6/2026 3:59:53 PM EST |
| 18.00 | 1.05 | 1.15 | 1.10 | 1.10 | 0.00 | 0.00% | 0.06 | 0 | 9,163 | 1.08 | 0.47 | 0.13 | -0.05 | 4/6/2026 | 4/6/2026 3:59:53 PM EST |
| 19.00 | 0.50 | 0.85 | 0.68 | 0.45 | 0.00 | 0.00% | 0.04 | 0 | 2,720 | 0.99 | 0.35 | 0.12 | -0.05 | 4/6/2026 | 4/6/2026 3:59:53 PM EST |
| 20.00 | 0.40 | 0.55 | 0.48 | 0.40 | 0.00 | 0.00% | 0.02 | 0 | 4,130 | 1.04 | 0.25 | 0.10 | -0.04 | 4/6/2026 | 4/6/2026 3:59:53 PM EST |
| 21.00 | 0.10 | 0.45 | 0.28 | 0.24 | 0.00 | 0.00% | 0.01 | 0 | 932 | 1.00 | 0.18 | 0.08 | -0.04 | 4/6/2026 | 4/6/2026 3:59:53 PM EST |
| 22.00 | 0.05 | 0.30 | 0.18 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 569 | 1.00 | 0.13 | 0.07 | -0.03 | 4/6/2026 | 4/6/2026 3:59:53 PM EST |
| 23.00 | 0.10 | 0.15 | 0.13 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 634 | 1.08 | 0.09 | 0.05 | -0.03 | 4/6/2026 | 4/6/2026 3:59:53 PM EST |
| 24.00 | 0.00 | 0.25 | 0.13 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 886 | 1.43 | 0.05 | 0.03 | -0.02 | 4/6/2026 | 4/6/2026 3:59:53 PM EST |
| 25.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 3,753 | 1.19 | 0.05 | 0.03 | -0.02 | 4/6/2026 | 4/6/2026 3:59:53 PM EST |
| 26.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 186 | 1.20 | 0.02 | 0.02 | -0.01 | 4/2/2026 | 4/6/2026 3:59:53 PM EST |
| 27.00 | 0.00 | 0.05 | 0.03 | 0.26 | 0.00 | 0.00% | 0.00 | 0 | 87 | 1.29 | 0.02 | 0.01 | -0.01 | 4/6/2026 | 4/6/2026 3:59:53 PM EST |
| 28.00 | 0.00 | 0.55 | 0.28 | 0.07 | 0.00 | 0.00% | 0.01 | 0 | 61 | 2.34 | 0.01 | 0.01 | 0.00 | 3/27/2026 | 4/6/2026 3:59:53 PM EST |
| 29.00 | 0.00 | 0.10 | 0.05 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 20 | 1.64 | 0.00 | 0.00 | 0.00 | 4/2/2026 | 4/6/2026 3:59:53 PM EST |
| 30.00 | 0.00 | 0.20 | 0.10 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 1,319 | 1.98 | 0.00 | 0.00 | 0.00 | 3/26/2026 | 4/6/2026 3:59:53 PM EST |
| 31.00 | 0.00 | 0.40 | 0.20 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 107 | 2.44 | 0.00 | 0.00 | 0.00 | 4/6/2026 | 4/6/2026 3:59:53 PM EST |
| 32.00 | 0.00 | 0.50 | 0.25 | % | 0.01 | 0 | 15 | 2.68 | 0.00 | 0.00 | 0.00 | 4/6/2026 3:59:53 PM EST | |||
| 33.00 | 0.00 | 0.50 | 0.25 | % | 0.01 | 0 | 4 | 2.77 | 0.00 | 0.00 | 0.00 | 4/6/2026 3:59:53 PM EST | |||
| 34.00 | 0.00 | 0.50 | 0.25 | % | 0.01 | 0 | 1 | 2.86 | 0.00 | 0.00 | 0.00 | 4/6/2026 3:59:53 PM EST | |||
| 35.00 | 0.00 | 0.50 | 0.25 | % | 0.01 | 0 | 1 | 2.94 | 0.00 | 0.00 | 0.00 | 4/6/2026 3:59:53 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 | 0.00 | 0.00% | 0.03 | 0 | 7 | 0.00 | 0.00 | 0.00 | 0.00 | 4/6/2026 | 4/6/2026 3:59:53 PM EST |
| 2.00 | 0.00 | 0.05 | 0.03 | % | 0.01 | 0 | 2 | 0.00 | 0.00 | 0.00 | 0.00 | 4/6/2026 3:59:53 PM EST | |||
| 3.00 | 0.00 | 0.05 | 0.03 | % | 0.01 | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 4/6/2026 3:59:53 PM EST | |||
| 4.00 | 0.00 | 0.05 | 0.03 | % | 0.01 | 0 | 70 | 0.00 | 0.00 | 0.00 | 0.00 | 4/6/2026 3:59:53 PM EST | |||
| 5.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 58 | 3.65 | 0.00 | 0.00 | 0.00 | 3/26/2026 | 4/6/2026 3:59:53 PM EST |
| 6.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 114 | 3.14 | 0.00 | 0.00 | 0.00 | 3/30/2026 | 4/6/2026 3:59:53 PM EST |
| 7.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 6,167 | 2.72 | 0.00 | 0.00 | 0.00 | 4/1/2026 | 4/6/2026 3:59:53 PM EST |
| 8.00 | 0.00 | 0.50 | 0.25 | 0.08 | 0.00 | 0.00% | 0.03 | 0 | 1,064 | 3.97 | 0.00 | 0.00 | 0.00 | 3/31/2026 | 4/6/2026 3:59:53 PM EST |
| 9.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 10,693 | 2.04 | 0.00 | 0.00 | 0.00 | 4/1/2026 | 4/6/2026 3:59:53 PM EST |
| 10.00 | 0.00 | 0.20 | 0.10 | 0.02 | 0.00 | 0.00% | 0.01 | 0 | 2,690 | 2.34 | 0.00 | 0.00 | 0.00 | 4/6/2026 | 4/6/2026 3:59:53 PM EST |
| 11.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 800 | 1.71 | 0.00 | 0.00 | 0.00 | 4/6/2026 | 4/6/2026 3:59:53 PM EST |
| 12.00 | 0.05 | 0.15 | 0.10 | 0.08 | 0.00 | 0.00% | 0.01 | 0 | 801 | 1.41 | -0.02 | 0.02 | -0.01 | 4/6/2026 | 4/6/2026 3:59:53 PM EST |
| 13.00 | 0.10 | 0.15 | 0.13 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 715 | 1.24 | -0.06 | 0.04 | -0.02 | 4/6/2026 | 4/6/2026 3:59:53 PM EST |
| 14.00 | 0.10 | 0.30 | 0.20 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 9,260 | 1.12 | -0.12 | 0.06 | -0.03 | 4/6/2026 | 4/6/2026 3:59:53 PM EST |
| 15.00 | 0.35 | 0.40 | 0.38 | 0.38 | 0.00 | 0.00% | 0.03 | 0 | 3,969 | 1.11 | -0.19 | 0.08 | -0.04 | 4/6/2026 | 4/6/2026 3:59:53 PM EST |
| 16.00 | 0.50 | 0.80 | 0.65 | 0.66 | 0.00 | 0.00% | 0.04 | 0 | 8,050 | 1.09 | -0.28 | 0.10 | -0.05 | 4/6/2026 | 4/6/2026 3:59:53 PM EST |
| 17.00 | 0.95 | 1.05 | 1.00 | 1.00 | 0.00 | 0.00% | 0.06 | 0 | 2,434 | 1.04 | -0.40 | 0.12 | -0.05 | 4/6/2026 | 4/6/2026 3:59:53 PM EST |
| 18.00 | 1.05 | 1.70 | 1.38 | 1.50 | 0.00 | 0.00% | 0.08 | 0 | 445 | 0.91 | -0.53 | 0.13 | -0.05 | 4/6/2026 | 4/6/2026 3:59:53 PM EST |
| 19.00 | 1.95 | 2.55 | 2.25 | 3.20 | 0.00 | 0.00% | 0.12 | 0 | 388 | 1.09 | -0.65 | 0.12 | -0.05 | 4/2/2026 | 4/6/2026 3:59:53 PM EST |
| 20.00 | 2.70 | 3.30 | 3.00 | 3.10 | 0.00 | 0.00% | 0.15 | 0 | 319 | 1.08 | -0.75 | 0.10 | -0.04 | 4/6/2026 | 4/6/2026 3:59:53 PM EST |
| 21.00 | 3.60 | 4.30 | 3.95 | 4.70 | 0.00 | 0.00% | 0.19 | 0 | 18 | 1.15 | -0.82 | 0.08 | -0.04 | 4/6/2026 | 4/6/2026 3:59:53 PM EST |
| 22.00 | 4.50 | 5.00 | 4.75 | 5.80 | 0.00 | 0.00% | 0.22 | 0 | 24 | 1.09 | -0.87 | 0.07 | -0.03 | 4/6/2026 | 4/6/2026 3:59:53 PM EST |
| 23.00 | 5.30 | 5.90 | 5.60 | 6.45 | 0.00 | 0.00% | 0.24 | 0 | 59 | 1.55 | -0.91 | 0.05 | -0.03 | 4/6/2026 | 4/6/2026 3:59:53 PM EST |
| 24.00 | 6.40 | 7.10 | 6.75 | 7.75 | 0.00 | 0.00% | 0.28 | 0 | 50 | 1.94 | -0.95 | 0.03 | -0.02 | 4/6/2026 | 4/6/2026 3:59:53 PM EST |
| 25.00 | 7.30 | 8.80 | 8.05 | 8.70 | 0.00 | 0.00% | 0.32 | 0 | 72 | 2.79 | -0.95 | 0.03 | -0.02 | 4/6/2026 | 4/6/2026 3:59:53 PM EST |
| 26.00 | 8.10 | 9.90 | 9.00 | 9.70 | 0.00 | 0.00% | 0.35 | 0 | 2 | 3.03 | -0.98 | 0.02 | -0.01 | 4/6/2026 | 4/6/2026 3:59:53 PM EST |
| 27.00 | 9.30 | 10.50 | 9.90 | 10.80 | 0.00 | 0.00% | 0.37 | 0 | 8 | 2.78 | -0.98 | 0.01 | -0.01 | 4/6/2026 | 4/6/2026 3:59:53 PM EST |
| 28.00 | 10.30 | 11.80 | 11.05 | 11.75 | 0.00 | 0.00% | 0.39 | 0 | 2 | 3.21 | -0.99 | 0.01 | 0.00 | 4/6/2026 | 4/6/2026 3:59:53 PM EST |
| 29.00 | 11.30 | 13.00 | 12.15 | 12.65 | 0.00 | 0.00% | 0.42 | 0 | 2 | 3.53 | -1.00 | 0.00 | 0.00 | 4/6/2026 | 4/6/2026 3:59:53 PM EST |
| 30.00 | 12.30 | 14.00 | 13.15 | 13.70 | 0.00 | 0.00% | 0.44 | 0 | 3 | 3.64 | -1.00 | 0.00 | 0.00 | 4/6/2026 | 4/6/2026 3:59:53 PM EST |
| 31.00 | 13.20 | 14.80 | 14.00 | 14.50 | 0.00 | 0.00% | 0.45 | 0 | 1 | 3.56 | -1.00 | 0.00 | 0.00 | 4/6/2026 | 4/6/2026 3:59:53 PM EST |
| 32.00 | 14.30 | 15.70 | 15.00 | 15.85 | 0.00 | 0.00% | 0.47 | 0 | 1 | 3.57 | -1.00 | 0.00 | 0.00 | 4/6/2026 | 4/6/2026 3:59:53 PM EST |
| 33.00 | 15.20 | 16.70 | 15.95 | 17.15 | 0.00 | 0.00% | 0.48 | 0 | 0 | 3.67 | -1.00 | 0.00 | 0.00 | 3/27/2026 | 4/6/2026 3:59:53 PM EST |
| 34.00 | 16.30 | 17.90 | 17.10 | 18.10 | 0.00 | 0.00% | 0.50 | 0 | 0 | 3.97 | -1.00 | 0.00 | 0.00 | 3/27/2026 | 4/6/2026 3:59:53 PM EST |
| 35.00 | 17.00 | 18.80 | 17.90 | 18.75 | 0.00 | 0.00% | 0.51 | 0 | 0 | 3.97 | -1.00 | 0.00 | 0.00 | 3/27/2026 | 4/6/2026 3:59:53 PM EST |