Options Chain for AMPRIUS TECHNOLOGIES INC COMMON STOCK (AMPX) - $16.16 as of 4/10/2026 6:54:35 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 10.00 | 8.30 | 8.60 | 8.45 | 8.47 | +1.47 | +21.00% | 0.84 | 3 | 33 | 1.51 | 0.99 | 0.01 | 0.00 | 4/13/2026 | 4/13/2026 3:59:51 PM EST |
| 11.00 | 6.60 | 7.80 | 7.20 | 5.86 | 0.00 | 0.00% | 0.65 | 0 | 9 | 1.57 | 0.97 | 0.02 | 0.00 | 4/1/2026 | 4/13/2026 3:59:51 PM EST |
| 12.00 | 5.70 | 6.90 | 6.30 | 6.01 | +0.56 | +10.28% | 0.53 | 2 | 59 | 1.46 | 0.94 | 0.02 | -0.01 | 4/13/2026 | 4/13/2026 3:59:51 PM EST |
| 13.00 | 5.00 | 6.00 | 5.50 | 4.65 | 0.00 | 0.00% | 0.42 | 0 | 77 | 1.34 | 0.90 | 0.03 | -0.01 | 4/9/2026 | 4/13/2026 3:59:51 PM EST |
| 14.00 | 4.60 | 5.20 | 4.90 | 5.10 | +1.20 | +30.77% | 0.35 | 49 | 250 | 1.05 | 0.85 | 0.04 | -0.02 | 4/13/2026 | 4/13/2026 3:59:51 PM EST |
| 15.00 | 3.50 | 4.40 | 3.95 | 4.10 | +0.70 | +20.59% | 0.26 | 13 | 1,326 | 0.88 | 0.79 | 0.05 | -0.02 | 4/13/2026 | 4/13/2026 3:59:51 PM EST |
| 16.00 | 3.30 | 3.80 | 3.55 | 3.50 | +0.70 | +25.00% | 0.22 | 149 | 4,485 | 1.08 | 0.72 | 0.06 | -0.03 | 4/13/2026 | 4/13/2026 3:59:51 PM EST |
| 17.00 | 2.90 | 3.20 | 3.05 | 2.95 | +0.64 | +27.71% | 0.18 | 1,165 | 2,638 | 1.05 | 0.65 | 0.06 | -0.03 | 4/13/2026 | 4/13/2026 3:59:51 PM EST |
| 18.00 | 2.40 | 2.50 | 2.45 | 2.40 | +0.50 | +26.32% | 0.14 | 9,636 | 2,701 | 1.05 | 0.58 | 0.07 | -0.03 | 4/13/2026 | 4/13/2026 3:59:51 PM EST |
| 19.00 | 1.95 | 2.15 | 2.05 | 2.20 | +0.78 | +54.93% | 0.11 | 159 | 250 | 1.08 | 0.51 | 0.07 | -0.03 | 4/13/2026 | 4/13/2026 3:59:51 PM EST |
| 20.00 | 1.55 | 1.70 | 1.63 | 1.65 | +0.45 | +37.50% | 0.08 | 1,332 | 1,174 | 1.05 | 0.45 | 0.07 | -0.03 | 4/13/2026 | 4/13/2026 3:59:51 PM EST |
| 21.00 | 1.15 | 1.50 | 1.33 | 1.30 | +0.29 | +28.72% | 0.06 | 26 | 668 | 1.05 | 0.39 | 0.07 | -0.03 | 4/13/2026 | 4/13/2026 3:59:51 PM EST |
| 22.00 | 0.95 | 1.10 | 1.03 | 1.03 | +0.28 | +37.34% | 0.05 | 157 | 176 | 1.03 | 0.33 | 0.06 | -0.03 | 4/13/2026 | 4/13/2026 3:59:51 PM EST |
| 23.00 | 0.70 | 0.95 | 0.83 | 0.92 | +0.42 | +84.00% | 0.04 | 493 | 49 | 1.03 | 0.28 | 0.06 | -0.03 | 4/13/2026 | 4/13/2026 3:59:51 PM EST |
| 24.00 | 0.50 | 0.80 | 0.65 | 0.75 | +0.25 | +50.00% | 0.03 | 61 | 563 | 1.01 | 0.24 | 0.05 | -0.03 | 4/13/2026 | 4/13/2026 3:59:51 PM EST |
| 25.00 | 0.40 | 0.95 | 0.68 | 0.57 | +0.12 | +26.67% | 0.03 | 18 | 928 | 1.01 | 0.20 | 0.05 | -0.02 | 4/13/2026 | 4/13/2026 3:59:51 PM EST |
| 26.00 | 0.30 | 0.80 | 0.55 | 0.40 | +0.12 | +42.86% | 0.02 | 3 | 12 | 1.11 | 0.16 | 0.04 | -0.02 | 4/13/2026 | 4/13/2026 3:59:51 PM EST |
| 27.00 | 0.25 | 0.65 | 0.45 | 0.40 | +0.13 | +48.15% | 0.02 | 5 | 23 | 1.03 | 0.14 | 0.04 | -0.02 | 4/13/2026 | 4/13/2026 3:59:51 PM EST |
| 30.00 | 0.10 | 0.35 | 0.23 | 0.20 | +0.05 | +33.34% | 0.01 | 12 | 12 | 1.09 | 0.07 | 0.02 | -0.01 | 4/13/2026 | 4/13/2026 3:59:51 PM EST |
| 35.00 | 0.00 | 0.50 | 0.25 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 24 | 1.63 | 0.03 | 0.01 | -0.01 | 4/10/2026 | 4/13/2026 3:59:51 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 10.00 | 0.00 | 0.45 | 0.23 | 0.24 | 0.00 | 0.00% | 0.02 | 0 | 108 | 1.80 | -0.01 | 0.01 | 0.00 | 4/9/2026 | 4/13/2026 3:59:51 PM EST |
| 11.00 | 0.05 | 0.25 | 0.15 | 0.19 | -0.09 | -32.15% | 0.01 | 15 | 40 | 1.13 | -0.03 | 0.02 | 0.00 | 4/13/2026 | 4/13/2026 3:59:51 PM EST |
| 12.00 | 0.05 | 0.30 | 0.18 | 0.19 | -0.26 | -57.78% | 0.01 | 50 | 208 | 1.00 | -0.06 | 0.02 | -0.01 | 4/13/2026 | 4/13/2026 3:59:51 PM EST |
| 13.00 | 0.25 | 0.40 | 0.33 | 0.31 | -0.19 | -38.00% | 0.03 | 3,806 | 367 | 1.05 | -0.10 | 0.03 | -0.01 | 4/13/2026 | 4/13/2026 3:59:51 PM EST |
| 14.00 | 0.40 | 0.60 | 0.50 | 0.54 | -0.24 | -30.77% | 0.04 | 96 | 969 | 1.03 | -0.15 | 0.04 | -0.02 | 4/13/2026 | 4/13/2026 3:59:51 PM EST |
| 15.00 | 0.70 | 0.80 | 0.75 | 0.75 | -0.35 | -31.82% | 0.05 | 2,829 | 4,549 | 1.02 | -0.21 | 0.05 | -0.02 | 4/13/2026 | 4/13/2026 3:59:51 PM EST |
| 16.00 | 1.05 | 1.30 | 1.18 | 1.18 | -0.44 | -27.16% | 0.07 | 42 | 697 | 1.06 | -0.28 | 0.06 | -0.03 | 4/13/2026 | 4/13/2026 3:59:51 PM EST |
| 17.00 | 1.35 | 1.70 | 1.53 | 1.51 | -0.54 | -26.35% | 0.09 | 6 | 157 | 1.02 | -0.35 | 0.06 | -0.03 | 4/13/2026 | 4/13/2026 3:59:51 PM EST |
| 18.00 | 1.95 | 2.25 | 2.10 | 2.05 | -0.68 | -24.91% | 0.12 | 63 | 102 | 1.06 | -0.42 | 0.07 | -0.03 | 4/13/2026 | 4/13/2026 3:59:51 PM EST |
| 19.00 | 2.35 | 2.80 | 2.58 | 3.37 | 0.00 | 0.00% | 0.14 | 0 | 27 | 1.02 | -0.49 | 0.07 | -0.03 | 4/10/2026 | 4/13/2026 3:59:51 PM EST |
| 20.00 | 3.00 | 3.60 | 3.30 | 3.25 | -1.95 | -37.50% | 0.16 | 5 | 16 | 1.06 | -0.55 | 0.07 | -0.03 | 4/13/2026 | 4/13/2026 3:59:51 PM EST |
| 21.00 | 3.70 | 4.40 | 4.05 | 4.34 | 0.00 | 0.00% | 0.19 | 0 | 3 | 1.08 | -0.61 | 0.07 | -0.03 | 3/23/2026 | 4/13/2026 3:59:51 PM EST |
| 22.00 | 4.40 | 5.30 | 4.85 | 5.29 | 0.00 | 0.00% | 0.22 | 0 | 1 | 1.11 | -0.67 | 0.06 | -0.03 | 3/25/2026 | 4/13/2026 3:59:51 PM EST |
| 23.00 | 5.20 | 6.10 | 5.65 | % | 0.25 | 0 | 0 | 1.11 | -0.72 | 0.06 | -0.03 | 4/13/2026 3:59:51 PM EST | |||
| 24.00 | 6.00 | 7.00 | 6.50 | 8.35 | 0.00 | 0.00% | 0.27 | 0 | 6 | 1.12 | -0.76 | 0.05 | -0.03 | 4/2/2026 | 4/13/2026 3:59:51 PM EST |
| 25.00 | 6.90 | 7.90 | 7.40 | 8.40 | 0.00 | 0.00% | 0.30 | 0 | 2 | 1.14 | -0.80 | 0.05 | -0.02 | 3/26/2026 | 4/13/2026 3:59:51 PM EST |
| 26.00 | 7.80 | 8.80 | 8.30 | % | 0.32 | 0 | 0 | 1.15 | -0.84 | 0.04 | -0.02 | 4/13/2026 3:59:51 PM EST | |||
| 27.00 | 8.70 | 9.70 | 9.20 | 9.00 | 0.00 | 0.00% | 0.34 | 0 | 1 | 1.12 | -0.86 | 0.04 | -0.02 | 3/23/2026 | 4/13/2026 3:59:51 PM EST |
| 30.00 | 11.50 | 12.60 | 12.05 | 11.95 | 0.00 | 0.00% | 0.40 | 0 | 1 | 1.69 | -0.93 | 0.02 | -0.01 | 3/23/2026 | 4/13/2026 3:59:51 PM EST |
| 35.00 | 15.80 | 17.70 | 16.75 | % | 0.48 | 0 | 0 | 2.05 | -0.97 | 0.01 | -0.01 | 4/13/2026 3:59:51 PM EST |