Options Chain for AMPRIUS TECHNOLOGIES INC COMMON STOCK (AMPX) - $12.44 as of 1/30/2026 7:25:29 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 | 10.70 | 13.40 | 12.05 | 11.54 | 0.00 | 0.00% | 12.05 | 0 | 1 | 0.00 | 1.00 | 0.00 | 0.00 | 10/8/2025 | 1/30/2026 4:00:01 PM EST |
| 2.00 | 9.70 | 12.40 | 11.05 | 9.65 | 0.00 | 0.00% | 5.53 | 0 | 3 | 0.00 | 1.00 | 0.00 | 0.00 | 1/27/2026 | 1/30/2026 4:00:01 PM EST |
| 3.00 | 8.80 | 11.40 | 10.10 | 8.60 | 0.00 | 0.00% | 3.37 | 0 | 10 | 5.75 | 1.00 | 0.00 | 0.00 | 1/27/2026 | 1/30/2026 4:00:01 PM EST |
| 4.00 | 8.20 | 10.40 | 9.30 | 9.70 | 0.00 | 0.00% | 2.33 | 0 | 531 | 0.00 | 1.00 | 0.00 | 0.00 | 1/29/2026 | 1/30/2026 4:00:01 PM EST |
| 5.00 | 7.20 | 9.20 | 8.20 | 7.60 | -0.40 | -5.00% | 1.64 | 1 | 215 | 0.00 | 0.99 | 0.01 | 0.00 | 1/30/2026 | 1/30/2026 4:00:01 PM EST |
| 6.00 | 6.30 | 8.20 | 7.25 | 7.70 | 0.00 | 0.00% | 1.21 | 0 | 285 | 2.74 | 0.96 | 0.01 | 0.00 | 1/29/2026 | 1/30/2026 4:00:01 PM EST |
| 7.00 | 5.40 | 6.30 | 5.85 | 5.90 | 0.00 | 0.00% | 0.84 | 4 | 1,007 | 1.56 | 0.93 | 0.02 | -0.01 | 1/30/2026 | 1/30/2026 4:00:01 PM EST |
| 8.00 | 4.60 | 6.50 | 5.55 | 5.40 | 0.00 | 0.00% | 0.69 | 0 | 475 | 1.25 | 0.89 | 0.03 | -0.01 | 1/29/2026 | 1/30/2026 4:00:01 PM EST |
| 9.00 | 4.00 | 4.50 | 4.25 | 4.20 | -0.75 | -15.16% | 0.47 | 17 | 2,229 | 0.98 | 0.84 | 0.04 | -0.01 | 1/30/2026 | 1/30/2026 4:00:01 PM EST |
| 10.00 | 3.20 | 3.80 | 3.50 | 3.60 | -0.90 | -20.00% | 0.35 | 364 | 5,770 | 0.93 | 0.77 | 0.05 | -0.01 | 1/30/2026 | 1/30/2026 4:00:01 PM EST |
| 11.00 | 2.75 | 3.20 | 2.98 | 3.03 | -0.77 | -20.27% | 0.27 | 151 | 2,494 | 0.96 | 0.71 | 0.06 | -0.01 | 1/30/2026 | 1/30/2026 4:00:01 PM EST |
| 12.00 | 2.25 | 2.55 | 2.40 | 2.49 | -0.79 | -24.09% | 0.20 | 6,575 | 4,565 | 0.92 | 0.64 | 0.07 | -0.02 | 1/30/2026 | 1/30/2026 4:00:01 PM EST |
| 13.00 | 1.95 | 2.15 | 2.05 | 2.07 | -0.78 | -27.37% | 0.16 | 237 | 2,175 | 0.96 | 0.57 | 0.07 | -0.02 | 1/30/2026 | 1/30/2026 4:00:01 PM EST |
| 14.00 | 1.60 | 1.90 | 1.75 | 1.70 | -0.67 | -28.27% | 0.12 | 137 | 1,530 | 0.99 | 0.51 | 0.07 | -0.02 | 1/30/2026 | 1/30/2026 4:00:01 PM EST |
| 15.00 | 1.40 | 1.75 | 1.58 | 1.44 | -0.66 | -31.43% | 0.11 | 2,260 | 7,824 | 1.03 | 0.45 | 0.07 | -0.02 | 1/30/2026 | 1/30/2026 4:00:01 PM EST |
| 16.00 | 1.10 | 1.60 | 1.35 | 1.64 | -0.11 | -6.29% | 0.08 | 1,195 | 705 | 1.04 | 0.40 | 0.07 | -0.02 | 1/30/2026 | 1/30/2026 4:00:01 PM EST |
| 17.00 | 0.95 | 1.25 | 1.10 | 1.15 | -0.31 | -21.24% | 0.06 | 168 | 2,602 | 1.03 | 0.35 | 0.06 | -0.02 | 1/30/2026 | 1/30/2026 4:00:01 PM EST |
| 18.00 | 0.85 | 1.00 | 0.93 | 0.95 | -0.30 | -24.00% | 0.05 | 1,038 | 903 | 1.03 | 0.31 | 0.06 | -0.01 | 1/30/2026 | 1/30/2026 4:00:01 PM EST |
| 19.00 | 0.55 | 1.10 | 0.83 | 0.85 | -0.20 | -19.05% | 0.04 | 14 | 532 | 1.05 | 0.27 | 0.06 | -0.01 | 1/30/2026 | 1/30/2026 4:00:01 PM EST |
| 20.00 | 0.65 | 0.75 | 0.70 | 0.75 | -0.15 | -16.67% | 0.03 | 6 | 784 | 1.06 | 0.24 | 0.05 | -0.01 | 1/30/2026 | 1/30/2026 4:00:01 PM EST |
| 21.00 | 0.50 | 0.85 | 0.68 | 0.65 | -0.02 | -2.99% | 0.03 | 4 | 51 | 1.10 | 0.21 | 0.05 | -0.01 | 1/30/2026 | 1/30/2026 4:00:01 PM EST |
| 22.00 | 0.30 | 0.95 | 0.63 | 0.65 | -0.01 | -1.52% | 0.03 | 1 | 200 | 1.11 | 0.19 | 0.04 | -0.01 | 1/30/2026 | 1/30/2026 4:00:01 PM EST |
| 23.00 | 0.35 | 0.60 | 0.48 | 0.60 | -0.02 | -3.23% | 0.02 | 4 | 170 | 1.09 | 0.16 | 0.04 | -0.01 | 1/30/2026 | 1/30/2026 4:00:01 PM EST |
| 24.00 | 0.05 | 0.60 | 0.33 | 0.62 | +0.17 | +37.78% | 0.01 | 1 | 799 | 0.96 | 0.15 | 0.04 | -0.01 | 1/30/2026 | 1/30/2026 4:00:01 PM EST |
| 25.00 | 0.20 | 0.75 | 0.48 | 0.45 | 0.00 | 0.00% | 0.02 | 1 | 1,949 | 1.16 | 0.13 | 0.03 | -0.01 | 1/30/2026 | 1/30/2026 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 | 0.75 | 0.38 | % | 0.38 | 0 | 0 | 7.64 | 0.00 | 0.00 | 0.00 | 1/30/2026 4:00:01 PM EST | |||
| 2.00 | 0.00 | 0.75 | 0.38 | % | 0.19 | 0 | 0 | 4.49 | 0.00 | 0.00 | 0.00 | 1/30/2026 4:00:01 PM EST | |||
| 3.00 | 0.00 | 0.75 | 0.38 | 0.38 | 0.00 | 0.00% | 0.13 | 0 | 1 | 3.39 | 0.00 | 0.00 | 0.00 | 10/10/2025 | 1/30/2026 4:00:01 PM EST |
| 4.00 | 0.00 | 0.75 | 0.38 | 0.33 | 0.00 | 0.00% | 0.10 | 0 | 70 | 2.73 | 0.00 | 0.00 | 0.00 | 1/29/2026 | 1/30/2026 4:00:01 PM EST |
| 5.00 | 0.00 | 0.65 | 0.33 | 0.12 | 0.00 | 0.00% | 0.07 | 0 | 46 | 2.13 | -0.01 | 0.01 | 0.00 | 1/29/2026 | 1/30/2026 4:00:01 PM EST |
| 6.00 | 0.05 | 0.60 | 0.33 | 0.10 | 0.00 | 0.00% | 0.06 | 0 | 42 | 1.32 | -0.04 | 0.01 | 0.00 | 1/29/2026 | 1/30/2026 4:00:01 PM EST |
| 7.00 | 0.15 | 0.30 | 0.23 | 0.24 | +0.06 | +33.34% | 0.03 | 102 | 6,317 | 1.04 | -0.07 | 0.02 | -0.01 | 1/30/2026 | 1/30/2026 4:00:01 PM EST |
| 8.00 | 0.30 | 0.50 | 0.40 | 0.40 | +0.05 | +14.29% | 0.05 | 109 | 1,099 | 1.02 | -0.11 | 0.03 | -0.01 | 1/30/2026 | 1/30/2026 4:00:01 PM EST |
| 9.00 | 0.55 | 0.80 | 0.68 | 0.67 | +0.12 | +21.82% | 0.08 | 81 | 2,035 | 1.03 | -0.16 | 0.04 | -0.01 | 1/30/2026 | 1/30/2026 4:00:01 PM EST |
| 10.00 | 0.90 | 1.15 | 1.03 | 0.95 | +0.07 | +7.96% | 0.10 | 91 | 622 | 1.04 | -0.23 | 0.05 | -0.01 | 1/30/2026 | 1/30/2026 4:00:01 PM EST |
| 11.00 | 1.25 | 1.65 | 1.45 | 1.35 | +0.11 | +8.88% | 0.13 | 102 | 348 | 1.03 | -0.29 | 0.06 | -0.01 | 1/30/2026 | 1/30/2026 4:00:01 PM EST |
| 12.00 | 1.60 | 2.05 | 1.83 | 2.14 | 0.00 | 0.00% | 0.15 | 0 | 544 | 0.97 | -0.36 | 0.07 | -0.02 | 1/29/2026 | 1/30/2026 4:00:01 PM EST |
| 13.00 | 2.40 | 2.75 | 2.58 | 2.50 | +0.24 | +10.62% | 0.20 | 5 | 77 | 1.05 | -0.43 | 0.07 | -0.02 | 1/30/2026 | 1/30/2026 4:00:01 PM EST |
| 14.00 | 2.90 | 3.40 | 3.15 | 3.10 | +0.30 | +10.72% | 0.23 | 2 | 35 | 1.02 | -0.49 | 0.07 | -0.02 | 1/30/2026 | 1/30/2026 4:00:01 PM EST |
| 15.00 | 3.60 | 4.30 | 3.95 | 3.90 | +0.40 | +11.43% | 0.26 | 6 | 27 | 1.07 | -0.55 | 0.07 | -0.02 | 1/30/2026 | 1/30/2026 4:00:01 PM EST |
| 16.00 | 4.30 | 5.00 | 4.65 | 5.24 | 0.00 | 0.00% | 0.29 | 0 | 547 | 1.05 | -0.60 | 0.07 | -0.02 | 1/23/2026 | 1/30/2026 4:00:01 PM EST |
| 17.00 | 5.30 | 5.80 | 5.55 | 7.80 | 0.00 | 0.00% | 0.33 | 0 | 6 | 1.11 | -0.65 | 0.06 | -0.02 | 11/17/2025 | 1/30/2026 4:00:01 PM EST |
| 18.00 | 6.20 | 6.70 | 6.45 | 6.69 | 0.00 | 0.00% | 0.36 | 0 | 1 | 1.15 | -0.69 | 0.06 | -0.01 | 11/10/2025 | 1/30/2026 4:00:01 PM EST |
| 19.00 | 6.00 | 7.60 | 6.80 | % | 0.36 | 0 | 0 | 1.30 | -0.73 | 0.06 | -0.01 | 1/30/2026 4:00:01 PM EST | |||
| 20.00 | 6.80 | 8.40 | 7.60 | 7.50 | 0.00 | 0.00% | 0.38 | 0 | 10 | 1.28 | -0.76 | 0.05 | -0.01 | 1/29/2026 | 1/30/2026 4:00:01 PM EST |
| 21.00 | 7.70 | 9.40 | 8.55 | % | 0.41 | 0 | 0 | 1.35 | -0.79 | 0.05 | -0.01 | 1/30/2026 4:00:01 PM EST | |||
| 22.00 | 8.60 | 10.30 | 9.45 | 12.60 | 0.00 | 0.00% | 0.43 | 0 | 1 | 1.37 | -0.81 | 0.04 | -0.01 | 12/17/2025 | 1/30/2026 4:00:01 PM EST |
| 23.00 | 9.40 | 11.30 | 10.35 | % | 0.45 | 0 | 0 | 1.43 | -0.84 | 0.04 | -0.01 | 1/30/2026 4:00:01 PM EST | |||
| 24.00 | 10.10 | 12.20 | 11.15 | 12.10 | 0.00 | 0.00% | 0.46 | 0 | 2 | 1.43 | -0.85 | 0.04 | -0.01 | 11/3/2025 | 1/30/2026 4:00:01 PM EST |
| 25.00 | 10.90 | 13.30 | 12.10 | 15.20 | 0.00 | 0.00% | 0.48 | 0 | 0 | 1.54 | -0.87 | 0.03 | -0.01 | 11/18/2025 | 1/30/2026 4:00:01 PM EST |