Options Chain for AMPRIUS TECHNOLOGIES INC COMMON STOCK (AMPX) - $21.32 as of 5/6/2026 6:28:44 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 14.00 | 6.90 | 9.70 | 8.30 | % | 0.59 | 0 | 0 | 3.17 | 1.00 | 0.01 | 0.00 | 5/6/2026 3:59:56 PM EST | |||
| 14.50 | 6.80 | 8.30 | 7.55 | % | 0.52 | 0 | 0 | 2.13 | 0.99 | 0.02 | 0.00 | 5/6/2026 3:59:56 PM EST | |||
| 15.00 | 6.30 | 8.00 | 7.15 | 7.00 | +1.00 | +16.67% | 0.48 | 5 | 1 | 2.21 | 0.97 | 0.02 | -0.01 | 5/6/2026 | 5/6/2026 3:59:56 PM EST |
| 15.50 | 6.00 | 7.30 | 6.65 | % | 0.43 | 0 | 0 | 1.89 | 0.95 | 0.03 | -0.01 | 5/6/2026 3:59:56 PM EST | |||
| 16.00 | 5.80 | 7.00 | 6.40 | 5.15 | 0.00 | 0.00% | 0.40 | 0 | 1 | 1.96 | 0.93 | 0.03 | -0.01 | 5/1/2026 | 5/6/2026 3:59:56 PM EST |
| 16.50 | 5.10 | 6.50 | 5.80 | 5.80 | % | 0.35 | 1 | 0 | 1.84 | 0.90 | 0.04 | -0.02 | 5/6/2026 | 5/6/2026 3:59:56 PM EST | |
| 17.00 | 4.80 | 6.00 | 5.40 | % | 0.32 | 0 | 0 | 1.71 | 0.88 | 0.04 | -0.03 | 5/6/2026 3:59:56 PM EST | |||
| 17.50 | 4.10 | 5.60 | 4.85 | % | 0.28 | 0 | 0 | 1.52 | 0.85 | 0.04 | -0.03 | 5/6/2026 3:59:56 PM EST | |||
| 18.00 | 4.50 | 5.20 | 4.85 | 4.80 | +0.80 | +20.00% | 0.27 | 2 | 42 | 1.41 | 0.83 | 0.05 | -0.03 | 5/6/2026 | 5/6/2026 3:59:56 PM EST |
| 18.50 | 4.10 | 4.80 | 4.45 | 3.40 | 0.00 | 0.00% | 0.24 | 0 | 1 | 1.38 | 0.80 | 0.05 | -0.04 | 5/1/2026 | 5/6/2026 3:59:56 PM EST |
| 19.00 | 3.10 | 4.30 | 3.70 | 3.40 | 0.00 | 0.00% | 0.19 | 0 | 13 | 1.46 | 0.76 | 0.06 | -0.04 | 5/5/2026 | 5/6/2026 3:59:56 PM EST |
| 19.50 | 3.00 | 4.00 | 3.50 | 2.33 | 0.00 | 0.00% | 0.18 | 0 | 10 | 1.16 | 0.73 | 0.06 | -0.05 | 4/28/2026 | 5/6/2026 3:59:56 PM EST |
| 20.00 | 2.70 | 3.70 | 3.20 | 2.17 | 0.00 | 0.00% | 0.16 | 0 | 18 | 1.18 | 0.69 | 0.07 | -0.05 | 5/4/2026 | 5/6/2026 3:59:56 PM EST |
| 20.50 | 2.45 | 3.50 | 2.98 | 2.55 | +0.67 | +35.64% | 0.15 | 1 | 37 | 1.23 | 0.66 | 0.07 | -0.05 | 5/6/2026 | 5/6/2026 3:59:56 PM EST |
| 21.00 | 2.20 | 3.10 | 2.65 | 2.40 | +0.03 | +1.27% | 0.13 | 35 | 37 | 1.20 | 0.62 | 0.07 | -0.06 | 5/6/2026 | 5/6/2026 3:59:56 PM EST |
| 21.50 | 2.10 | 2.85 | 2.48 | 1.61 | 0.00 | 0.00% | 0.12 | 0 | 12 | 1.24 | 0.58 | 0.07 | -0.06 | 5/5/2026 | 5/6/2026 3:59:56 PM EST |
| 22.00 | 2.20 | 2.55 | 2.38 | 2.30 | +0.63 | +37.73% | 0.11 | 15 | 23 | 1.31 | 0.54 | 0.07 | -0.06 | 5/6/2026 | 5/6/2026 3:59:56 PM EST |
| 22.50 | 1.55 | 2.35 | 1.95 | 1.85 | +0.15 | +8.83% | 0.09 | 15 | 22 | 1.20 | 0.51 | 0.07 | -0.06 | 5/6/2026 | 5/6/2026 3:59:56 PM EST |
| 23.00 | 1.30 | 2.15 | 1.73 | 1.35 | -0.20 | -12.91% | 0.08 | 1 | 17 | 1.18 | 0.47 | 0.07 | -0.06 | 5/6/2026 | 5/6/2026 3:59:56 PM EST |
| 23.50 | 1.20 | 1.95 | 1.58 | 1.50 | +0.52 | +53.07% | 0.07 | 1 | 6 | 1.20 | 0.44 | 0.07 | -0.06 | 5/6/2026 | 5/6/2026 3:59:56 PM EST |
| 24.00 | 1.20 | 1.75 | 1.48 | 0.89 | 0.00 | 0.00% | 0.06 | 0 | 77 | 1.24 | 0.40 | 0.07 | -0.06 | 5/4/2026 | 5/6/2026 3:59:56 PM EST |
| 24.50 | 1.00 | 1.65 | 1.33 | 0.95 | +0.08 | +9.20% | 0.05 | 2 | 6 | 1.24 | 0.37 | 0.07 | -0.06 | 5/6/2026 | 5/6/2026 3:59:56 PM EST |
| 25.00 | 0.90 | 1.55 | 1.23 | 1.00 | +0.16 | +19.05% | 0.05 | 5 | 48 | 1.26 | 0.34 | 0.07 | -0.06 | 5/6/2026 | 5/6/2026 3:59:56 PM EST |
| 25.50 | 0.55 | 1.45 | 1.00 | 0.87 | +0.27 | +45.00% | 0.04 | 1 | 3 | 1.19 | 0.31 | 0.06 | -0.06 | 5/6/2026 | 5/6/2026 3:59:56 PM EST |
| 26.00 | 0.30 | 1.25 | 0.78 | 0.58 | 0.00 | 0.00% | 0.03 | 0 | 141 | 1.10 | 0.29 | 0.06 | -0.06 | 5/5/2026 | 5/6/2026 3:59:56 PM EST |
| 26.50 | 0.80 | 1.10 | 0.95 | 0.92 | +0.11 | +13.58% | 0.04 | 34 | 2,081 | 1.30 | 0.26 | 0.06 | -0.05 | 5/6/2026 | 5/6/2026 3:59:56 PM EST |
| 27.00 | 0.20 | 1.25 | 0.73 | 0.65 | +0.30 | +85.72% | 0.03 | 17 | 1 | 1.18 | 0.24 | 0.06 | -0.05 | 5/6/2026 | 5/6/2026 3:59:56 PM EST |
| 27.50 | 0.45 | 0.80 | 0.63 | 0.75 | +0.35 | +87.50% | 0.02 | 1 | 1 | 1.30 | 0.22 | 0.05 | -0.05 | 5/6/2026 | 5/6/2026 3:59:56 PM EST |
| 28.00 | 0.10 | 1.15 | 0.63 | 0.52 | 0.00 | 0.00% | 0.02 | 0 | 3 | 1.19 | 0.20 | 0.05 | -0.05 | 5/5/2026 | 5/6/2026 3:59:56 PM EST |
| 28.50 | 0.05 | 1.15 | 0.60 | % | 0.02 | 0 | 0 | 1.19 | 0.18 | 0.05 | -0.05 | 5/6/2026 3:59:56 PM EST | |||
| 29.00 | 0.05 | 1.10 | 0.58 | % | 0.02 | 0 | 0 | 1.22 | 0.17 | 0.04 | -0.04 | 5/6/2026 3:59:56 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 14.00 | 0.00 | 0.70 | 0.35 | 0.37 | 0.00 | 0.00% | 0.02 | 0 | 1 | 2.22 | 0.00 | 0.01 | 0.00 | 4/30/2026 | 5/6/2026 3:59:56 PM EST |
| 14.50 | 0.00 | 0.65 | 0.33 | 0.30 | 0.00 | 0.00% | 0.02 | 0 | 2 | 2.03 | -0.01 | 0.02 | 0.00 | 5/4/2026 | 5/6/2026 3:59:56 PM EST |
| 15.00 | 0.00 | 0.35 | 0.18 | 0.35 | 0.00 | 0.00% | 0.01 | 0 | 28 | 1.56 | -0.03 | 0.02 | -0.01 | 5/1/2026 | 5/6/2026 3:59:56 PM EST |
| 15.50 | 0.00 | 0.50 | 0.25 | 0.30 | % | 0.02 | 4 | 0 | 1.64 | -0.05 | 0.03 | -0.01 | 5/6/2026 | 5/6/2026 3:59:56 PM EST | |
| 16.00 | 0.05 | 0.45 | 0.25 | 0.25 | -0.18 | -41.86% | 0.02 | 5 | 33 | 1.47 | -0.07 | 0.03 | -0.01 | 5/6/2026 | 5/6/2026 3:59:56 PM EST |
| 16.50 | 0.05 | 0.50 | 0.28 | 0.45 | 0.00 | 0.00% | 0.02 | 0 | 3 | 1.09 | -0.10 | 0.04 | -0.02 | 5/4/2026 | 5/6/2026 3:59:56 PM EST |
| 17.00 | 0.05 | 0.60 | 0.33 | 0.62 | 0.00 | 0.00% | 0.02 | 0 | 22 | 1.05 | -0.12 | 0.04 | -0.03 | 5/4/2026 | 5/6/2026 3:59:56 PM EST |
| 17.50 | 0.15 | 0.60 | 0.38 | 0.52 | 0.00 | 0.00% | 0.02 | 0 | 132 | 1.05 | -0.15 | 0.04 | -0.03 | 5/5/2026 | 5/6/2026 3:59:56 PM EST |
| 18.00 | 0.30 | 0.60 | 0.45 | 0.50 | -0.16 | -24.25% | 0.03 | 54 | 21 | 1.05 | -0.17 | 0.05 | -0.03 | 5/6/2026 | 5/6/2026 3:59:56 PM EST |
| 18.50 | 0.45 | 1.15 | 0.80 | 1.19 | 0.00 | 0.00% | 0.04 | 0 | 11 | 1.22 | -0.20 | 0.05 | -0.04 | 5/1/2026 | 5/6/2026 3:59:56 PM EST |
| 19.00 | 0.55 | 1.20 | 0.88 | 0.96 | -0.40 | -29.42% | 0.05 | 29 | 17 | 1.17 | -0.24 | 0.06 | -0.04 | 5/6/2026 | 5/6/2026 3:59:56 PM EST |
| 19.50 | 0.70 | 1.45 | 1.08 | 1.50 | 0.00 | 0.00% | 0.06 | 0 | 416 | 1.19 | -0.27 | 0.06 | -0.05 | 5/4/2026 | 5/6/2026 3:59:56 PM EST |
| 20.00 | 0.75 | 1.35 | 1.05 | 1.48 | -0.22 | -12.95% | 0.05 | 4 | 31 | 1.06 | -0.31 | 0.07 | -0.05 | 5/6/2026 | 5/6/2026 3:59:56 PM EST |
| 20.50 | 1.00 | 1.60 | 1.30 | 2.82 | 0.00 | 0.00% | 0.06 | 0 | 3 | 1.09 | -0.34 | 0.07 | -0.05 | 4/28/2026 | 5/6/2026 3:59:56 PM EST |
| 21.00 | 1.05 | 2.10 | 1.58 | 1.72 | -0.98 | -36.30% | 0.08 | 17 | 3 | 1.11 | -0.38 | 0.07 | -0.06 | 5/6/2026 | 5/6/2026 3:59:56 PM EST |
| 21.50 | 1.55 | 2.35 | 1.95 | % | 0.09 | 0 | 0 | 1.19 | -0.42 | 0.07 | -0.06 | 5/6/2026 3:59:56 PM EST | |||
| 22.00 | 1.65 | 2.55 | 2.10 | 2.80 | 0.00 | 0.00% | 0.10 | 0 | 0 | 1.12 | -0.46 | 0.07 | -0.06 | 4/27/2026 | 5/6/2026 3:59:56 PM EST |
| 22.50 | 2.10 | 3.00 | 2.55 | % | 0.11 | 0 | 0 | 1.21 | -0.49 | 0.07 | -0.06 | 5/6/2026 3:59:56 PM EST | |||
| 23.00 | 2.40 | 3.20 | 2.80 | % | 0.12 | 0 | 0 | 1.18 | -0.53 | 0.07 | -0.06 | 5/6/2026 3:59:56 PM EST | |||
| 23.50 | 2.60 | 3.70 | 3.15 | % | 0.13 | 0 | 0 | 1.20 | -0.56 | 0.07 | -0.06 | 5/6/2026 3:59:56 PM EST | |||
| 24.00 | 3.00 | 4.00 | 3.50 | % | 0.15 | 0 | 0 | 1.20 | -0.60 | 0.07 | -0.06 | 5/6/2026 3:59:56 PM EST | |||
| 24.50 | 3.40 | 4.50 | 3.95 | % | 0.16 | 0 | 0 | 1.26 | -0.63 | 0.07 | -0.06 | 5/6/2026 3:59:56 PM EST | |||
| 25.00 | 3.70 | 4.60 | 4.15 | % | 0.17 | 0 | 0 | 1.16 | -0.66 | 0.07 | -0.06 | 5/6/2026 3:59:56 PM EST | |||
| 25.50 | 3.90 | 5.30 | 4.60 | % | 0.18 | 0 | 0 | 1.18 | -0.69 | 0.06 | -0.06 | 5/6/2026 3:59:56 PM EST | |||
| 26.00 | 4.40 | 5.70 | 5.05 | % | 0.19 | 0 | 0 | 1.22 | -0.71 | 0.06 | -0.06 | 5/6/2026 3:59:56 PM EST | |||
| 26.50 | 4.80 | 6.10 | 5.45 | % | 0.21 | 0 | 0 | 1.21 | -0.74 | 0.06 | -0.05 | 5/6/2026 3:59:56 PM EST | |||
| 27.00 | 5.20 | 6.60 | 5.90 | % | 0.22 | 0 | 0 | 1.22 | -0.76 | 0.06 | -0.05 | 5/6/2026 3:59:56 PM EST | |||
| 27.50 | 5.70 | 7.00 | 6.35 | % | 0.23 | 0 | 0 | 1.24 | -0.78 | 0.05 | -0.05 | 5/6/2026 3:59:56 PM EST | |||
| 28.00 | 5.40 | 7.50 | 6.45 | % | 0.23 | 0 | 0 | 1.83 | -0.80 | 0.05 | -0.05 | 5/6/2026 3:59:56 PM EST | |||
| 28.50 | 6.30 | 7.90 | 7.10 | % | 0.25 | 0 | 0 | 1.82 | -0.82 | 0.05 | -0.05 | 5/6/2026 3:59:56 PM EST | |||
| 29.00 | 6.70 | 8.40 | 7.55 | % | 0.26 | 0 | 0 | 1.88 | -0.83 | 0.04 | -0.04 | 5/6/2026 3:59:56 PM EST |