Options Chain for AMPRIUS TECHNOLOGIES INC COMMON STOCK (AMPX) - $16.31 as of 5/8/2026 5:35:04 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 10.60 | 13.00 | 11.80 | 11.46 | % | 2.36 | 2 | 0 | 4.72 | 1.00 | 0.00 | 0.00 | 5/8/2026 | 5/8/2026 3:59:57 PM EST | |
| 6.00 | 9.60 | 12.00 | 10.80 | 10.30 | % | 1.80 | 2 | 0 | 4.06 | 1.00 | 0.00 | 0.00 | 5/8/2026 | 5/8/2026 3:59:57 PM EST | |
| 7.00 | 8.40 | 11.00 | 9.70 | % | 1.39 | 0 | 0 | 3.54 | 1.00 | 0.00 | 0.00 | 5/8/2026 3:59:57 PM EST | |||
| 8.00 | 7.60 | 10.00 | 8.80 | % | 1.10 | 0 | 0 | 3.10 | 1.00 | 0.00 | 0.00 | 5/8/2026 3:59:57 PM EST | |||
| 9.00 | 6.70 | 8.70 | 7.70 | % | 0.86 | 0 | 0 | 2.42 | 1.00 | 0.00 | 0.00 | 5/8/2026 3:59:57 PM EST | |||
| 10.00 | 5.60 | 7.60 | 6.60 | % | 0.66 | 0 | 0 | 2.02 | 1.00 | 0.00 | 0.00 | 5/8/2026 3:59:57 PM EST | |||
| 11.00 | 4.90 | 6.40 | 5.65 | % | 0.51 | 0 | 0 | 1.58 | 0.99 | 0.02 | 0.00 | 5/8/2026 3:59:57 PM EST | |||
| 12.00 | 4.00 | 5.60 | 4.80 | % | 0.40 | 0 | 0 | 1.51 | 0.93 | 0.05 | 0.00 | 5/8/2026 3:59:57 PM EST | |||
| 13.00 | 3.20 | 4.80 | 4.00 | % | 0.31 | 0 | 0 | 1.42 | 0.85 | 0.06 | -0.01 | 5/8/2026 3:59:57 PM EST | |||
| 14.00 | 2.60 | 3.80 | 3.20 | % | 0.23 | 0 | 0 | 1.18 | 0.77 | 0.07 | -0.01 | 5/8/2026 3:59:57 PM EST | |||
| 15.00 | 2.15 | 3.20 | 2.68 | % | 0.18 | 0 | 0 | 0.97 | 0.68 | 0.08 | -0.02 | 5/8/2026 3:59:57 PM EST | |||
| 15.50 | 1.85 | 2.85 | 2.35 | 2.10 | 0.00 | 0.00% | 0.15 | 0 | 11 | 0.95 | 0.63 | 0.08 | -0.02 | 5/7/2026 | 5/8/2026 3:59:57 PM EST |
| 16.00 | 1.55 | 2.45 | 2.00 | 2.00 | 0.00 | 0.00% | 0.12 | 0 | 76 | 0.90 | 0.59 | 0.09 | -0.02 | 5/7/2026 | 5/8/2026 3:59:57 PM EST |
| 16.50 | 1.40 | 2.25 | 1.83 | 2.10 | +0.20 | +10.53% | 0.11 | 1 | 6 | 0.93 | 0.54 | 0.09 | -0.02 | 5/8/2026 | 5/8/2026 3:59:57 PM EST |
| 17.00 | 1.20 | 1.95 | 1.58 | 1.75 | -0.70 | -28.58% | 0.09 | 7 | 1 | 0.91 | 0.50 | 0.09 | -0.02 | 5/8/2026 | 5/8/2026 3:59:57 PM EST |
| 17.50 | 1.15 | 1.85 | 1.50 | 1.25 | -0.25 | -16.67% | 0.09 | 11 | 6 | 0.96 | 0.45 | 0.09 | -0.02 | 5/8/2026 | 5/8/2026 3:59:57 PM EST |
| 18.00 | 1.10 | 1.55 | 1.33 | 1.55 | +0.15 | +10.72% | 0.07 | 66 | 15 | 0.96 | 0.41 | 0.09 | -0.02 | 5/8/2026 | 5/8/2026 3:59:57 PM EST |
| 18.50 | 0.65 | 1.80 | 1.23 | % | 0.07 | 0 | 0 | 0.98 | 0.38 | 0.08 | -0.02 | 5/8/2026 3:59:57 PM EST | |||
| 19.00 | 0.75 | 1.25 | 1.00 | 1.08 | 0.00 | 0.00% | 0.05 | 0 | 101 | 0.94 | 0.34 | 0.08 | -0.02 | 5/7/2026 | 5/8/2026 3:59:57 PM EST |
| 19.50 | 0.65 | 1.30 | 0.98 | 0.90 | 0.00 | 0.00% | 0.05 | 0 | 58 | 0.99 | 0.31 | 0.08 | -0.02 | 5/7/2026 | 5/8/2026 3:59:57 PM EST |
| 20.00 | 0.65 | 1.00 | 0.83 | 0.78 | +0.03 | +4.00% | 0.04 | 17 | 102 | 0.97 | 0.28 | 0.07 | -0.02 | 5/8/2026 | 5/8/2026 3:59:57 PM EST |
| 20.50 | 0.45 | 0.85 | 0.65 | 3.30 | 0.00 | 0.00% | 0.03 | 0 | 102 | 0.92 | 0.25 | 0.07 | -0.02 | 5/5/2026 | 5/8/2026 3:59:57 PM EST |
| 21.00 | 0.10 | 1.05 | 0.58 | 2.45 | 0.00 | 0.00% | 0.03 | 0 | 20 | 0.88 | 0.23 | 0.07 | -0.02 | 5/4/2026 | 5/8/2026 3:59:57 PM EST |
| 21.50 | 0.30 | 1.05 | 0.68 | 2.48 | 0.00 | 0.00% | 0.03 | 0 | 1 | 1.02 | 0.20 | 0.06 | -0.02 | 5/5/2026 | 5/8/2026 3:59:57 PM EST |
| 22.00 | 0.15 | 0.65 | 0.40 | 0.44 | -1.74 | -79.82% | 0.02 | 12 | 12 | 0.89 | 0.18 | 0.06 | -0.02 | 5/8/2026 | 5/8/2026 3:59:57 PM EST |
| 22.50 | 0.10 | 0.90 | 0.50 | 1.89 | 0.00 | 0.00% | 0.02 | 0 | 1 | 0.97 | 0.16 | 0.05 | -0.02 | 5/4/2026 | 5/8/2026 3:59:57 PM EST |
| 23.00 | 0.05 | 0.80 | 0.43 | % | 0.02 | 0 | 0 | 0.94 | 0.14 | 0.05 | -0.02 | 5/8/2026 3:59:57 PM EST | |||
| 23.50 | 0.15 | 0.60 | 0.38 | 0.45 | % | 0.02 | 1 | 0 | 0.99 | 0.13 | 0.05 | -0.01 | 5/8/2026 | 5/8/2026 3:59:57 PM EST | |
| 24.00 | 0.05 | 0.75 | 0.40 | 0.40 | 0.00 | 0.00% | 0.02 | 0 | 6 | 0.99 | 0.11 | 0.04 | -0.01 | 5/7/2026 | 5/8/2026 3:59:57 PM EST |
| 24.50 | 0.05 | 0.75 | 0.40 | 0.42 | 0.00 | 0.00% | 0.02 | 0 | 4 | 1.03 | 0.10 | 0.04 | -0.01 | 5/7/2026 | 5/8/2026 3:59:57 PM EST |
| 25.00 | 0.05 | 0.35 | 0.20 | 0.35 | 0.00 | 0.00% | 0.01 | 0 | 15 | 0.91 | 0.09 | 0.04 | -0.01 | 5/7/2026 | 5/8/2026 3:59:57 PM EST |
| 25.50 | 0.10 | 0.45 | 0.28 | 0.30 | -1.00 | -76.93% | 0.01 | 1 | 1 | 1.03 | 0.08 | 0.03 | -0.01 | 5/8/2026 | 5/8/2026 3:59:57 PM EST |
| 26.00 | 0.05 | 0.45 | 0.25 | 0.15 | % | 0.01 | 2 | 0 | 1.01 | 0.07 | 0.03 | -0.01 | 5/8/2026 | 5/8/2026 3:59:57 PM EST | |
| 26.50 | 0.05 | 0.30 | 0.18 | % | 0.01 | 0 | 0 | 0.98 | 0.07 | 0.03 | -0.01 | 5/8/2026 3:59:57 PM EST | |||
| 27.00 | 0.05 | 0.25 | 0.15 | 0.15 | % | 0.01 | 2 | 0 | 0.98 | 0.06 | 0.03 | -0.01 | 5/8/2026 | 5/8/2026 3:59:57 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 0.00 | 0.45 | 0.23 | % | 0.05 | 0 | 0 | 3.19 | 0.00 | 0.00 | 0.00 | 5/8/2026 3:59:57 PM EST | |||
| 6.00 | 0.00 | 0.50 | 0.25 | % | 0.04 | 0 | 0 | 2.84 | 0.00 | 0.00 | 0.00 | 5/8/2026 3:59:57 PM EST | |||
| 7.00 | 0.00 | 0.50 | 0.25 | % | 0.04 | 0 | 0 | 2.46 | 0.00 | 0.00 | 0.00 | 5/8/2026 3:59:57 PM EST | |||
| 8.00 | 0.00 | 0.55 | 0.28 | % | 0.04 | 0 | 0 | 2.20 | 0.00 | 0.00 | 0.00 | 5/8/2026 3:59:57 PM EST | |||
| 9.00 | 0.00 | 0.60 | 0.30 | % | 0.03 | 0 | 0 | 1.97 | 0.00 | 0.00 | 0.00 | 5/8/2026 3:59:57 PM EST | |||
| 10.00 | 0.00 | 0.65 | 0.33 | % | 0.03 | 0 | 0 | 1.76 | 0.00 | 0.00 | 0.00 | 5/8/2026 3:59:57 PM EST | |||
| 11.00 | 0.00 | 0.70 | 0.35 | % | 0.03 | 0 | 0 | 1.56 | -0.01 | 0.02 | 0.00 | 5/8/2026 3:59:57 PM EST | |||
| 12.00 | 0.05 | 0.70 | 0.38 | % | 0.03 | 0 | 0 | 0.94 | -0.07 | 0.05 | 0.00 | 5/8/2026 3:59:57 PM EST | |||
| 13.00 | 0.20 | 0.65 | 0.43 | % | 0.03 | 0 | 0 | 0.85 | -0.14 | 0.06 | -0.01 | 5/8/2026 3:59:57 PM EST | |||
| 14.00 | 0.35 | 0.75 | 0.55 | 0.65 | -0.25 | -27.78% | 0.04 | 1 | 15 | 0.76 | -0.23 | 0.07 | -0.01 | 5/8/2026 | 5/8/2026 3:59:57 PM EST |
| 15.00 | 0.85 | 1.20 | 1.03 | 1.15 | -0.03 | -2.55% | 0.07 | 121 | 72 | 0.83 | -0.32 | 0.08 | -0.02 | 5/8/2026 | 5/8/2026 3:59:57 PM EST |
| 15.50 | 1.05 | 1.55 | 1.30 | 1.40 | 0.00 | 0.00% | 0.08 | 0 | 104 | 0.86 | -0.37 | 0.08 | -0.02 | 5/7/2026 | 5/8/2026 3:59:57 PM EST |
| 16.00 | 1.25 | 1.60 | 1.43 | 1.49 | -0.04 | -2.62% | 0.09 | 4 | 84 | 0.80 | -0.41 | 0.09 | -0.02 | 5/8/2026 | 5/8/2026 3:59:57 PM EST |
| 16.50 | 1.55 | 2.20 | 1.88 | 1.85 | 0.00 | 0.00% | 0.11 | 0 | 218 | 0.89 | -0.46 | 0.09 | -0.02 | 5/7/2026 | 5/8/2026 3:59:57 PM EST |
| 17.00 | 1.65 | 2.45 | 2.05 | 2.23 | 0.00 | 0.00% | 0.12 | 0 | 306 | 0.83 | -0.50 | 0.09 | -0.02 | 5/7/2026 | 5/8/2026 3:59:57 PM EST |
| 17.50 | 1.90 | 2.80 | 2.35 | 2.20 | 0.00 | 0.00% | 0.13 | 0 | 5 | 0.82 | -0.55 | 0.09 | -0.02 | 5/7/2026 | 5/8/2026 3:59:57 PM EST |
| 18.00 | 2.25 | 3.20 | 2.73 | 2.50 | 0.00 | 0.00% | 0.15 | 0 | 8 | 0.84 | -0.59 | 0.09 | -0.02 | 5/7/2026 | 5/8/2026 3:59:57 PM EST |
| 18.50 | 2.55 | 3.50 | 3.03 | % | 0.16 | 0 | 0 | 0.81 | -0.62 | 0.08 | -0.02 | 5/8/2026 3:59:57 PM EST | |||
| 19.00 | 2.90 | 3.90 | 3.40 | 1.95 | 0.00 | 0.00% | 0.18 | 0 | 64 | 0.81 | -0.66 | 0.08 | -0.02 | 5/7/2026 | 5/8/2026 3:59:57 PM EST |
| 19.50 | 3.00 | 4.30 | 3.65 | 1.84 | 0.00 | 0.00% | 0.19 | 0 | 68 | 0.69 | -0.69 | 0.08 | -0.02 | 5/6/2026 | 5/8/2026 3:59:57 PM EST |
| 20.00 | 3.40 | 4.70 | 4.05 | 2.14 | 0.00 | 0.00% | 0.20 | 0 | 12 | 1.19 | -0.72 | 0.07 | -0.02 | 5/6/2026 | 5/8/2026 3:59:57 PM EST |
| 20.50 | 3.80 | 5.50 | 4.65 | 2.26 | 0.00 | 0.00% | 0.23 | 0 | 5 | 1.41 | -0.75 | 0.07 | -0.02 | 5/5/2026 | 5/8/2026 3:59:57 PM EST |
| 21.00 | 4.00 | 5.70 | 4.85 | % | 0.23 | 0 | 0 | 1.31 | -0.78 | 0.07 | -0.02 | 5/8/2026 3:59:57 PM EST | |||
| 21.50 | 4.70 | 6.40 | 5.55 | % | 0.26 | 0 | 0 | 1.47 | -0.80 | 0.06 | -0.02 | 5/8/2026 3:59:57 PM EST | |||
| 22.00 | 5.10 | 6.80 | 5.95 | % | 0.27 | 0 | 0 | 1.47 | -0.82 | 0.06 | -0.02 | 5/8/2026 3:59:57 PM EST | |||
| 22.50 | 5.60 | 7.10 | 6.35 | 6.03 | 0.00 | 0.00% | 0.28 | 0 | 1 | 1.42 | -0.84 | 0.05 | -0.02 | 5/7/2026 | 5/8/2026 3:59:57 PM EST |
| 23.00 | 6.00 | 7.70 | 6.85 | % | 0.30 | 0 | 0 | 1.52 | -0.86 | 0.05 | -0.02 | 5/8/2026 3:59:57 PM EST | |||
| 23.50 | 6.50 | 8.00 | 7.25 | % | 0.31 | 0 | 0 | 1.46 | -0.87 | 0.05 | -0.01 | 5/8/2026 3:59:57 PM EST | |||
| 24.00 | 7.00 | 8.60 | 7.80 | % | 0.33 | 0 | 0 | 1.56 | -0.89 | 0.04 | -0.01 | 5/8/2026 3:59:57 PM EST | |||
| 24.50 | 7.20 | 9.10 | 8.15 | % | 0.33 | 0 | 0 | 1.60 | -0.90 | 0.04 | -0.01 | 5/8/2026 3:59:57 PM EST | |||
| 25.00 | 7.80 | 9.60 | 8.70 | % | 0.35 | 0 | 0 | 1.65 | -0.91 | 0.04 | -0.01 | 5/8/2026 3:59:57 PM EST | |||
| 25.50 | 8.20 | 10.00 | 9.10 | % | 0.36 | 0 | 0 | 1.63 | -0.92 | 0.03 | -0.01 | 5/8/2026 3:59:57 PM EST | |||
| 26.00 | 8.80 | 10.40 | 9.60 | % | 0.37 | 0 | 0 | 1.61 | -0.93 | 0.03 | -0.01 | 5/8/2026 3:59:57 PM EST | |||
| 26.50 | 9.10 | 11.00 | 10.05 | % | 0.38 | 0 | 0 | 1.71 | -0.93 | 0.03 | -0.01 | 5/8/2026 3:59:57 PM EST | |||
| 27.00 | 9.60 | 11.40 | 10.50 | % | 0.39 | 0 | 0 | 1.69 | -0.94 | 0.03 | -0.01 | 5/8/2026 3:59:57 PM EST |