Options Chain for AMPRIUS TECHNOLOGIES INC COMMON STOCK (AMPX) - $16.85 as of 6/16/2026 5:35:11 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 | 10.10 | 11.10 | 10.60 | 17.10 | 0.00 | 0.00% | 2.12 | 0 | 1 | 0.00 | 1.00 | 0.00 | 0.00 | 6/1/2026 | 6/16/2026 3:59:45 PM EST |
| 10.00 | 5.20 | 6.10 | 5.65 | 6.97 | 0.00 | 0.00% | 0.57 | 0 | 92 | 6.06 | 1.00 | 0.00 | 0.00 | 6/15/2026 | 6/16/2026 3:59:45 PM EST |
| 11.00 | 4.30 | 5.10 | 4.70 | 5.10 | -0.97 | -15.98% | 0.43 | 1 | 26 | 0.00 | 1.00 | 0.00 | 0.00 | 6/16/2026 | 6/16/2026 3:59:45 PM EST |
| 11.50 | 3.80 | 4.70 | 4.25 | 4.65 | -0.60 | -11.43% | 0.37 | 1 | 1 | 5.00 | 1.00 | 0.00 | 0.00 | 6/16/2026 | 6/16/2026 3:59:45 PM EST |
| 12.00 | 3.30 | 4.00 | 3.65 | 3.90 | -0.96 | -19.76% | 0.30 | 1 | 47 | 0.00 | 1.00 | 0.00 | 0.00 | 6/16/2026 | 6/16/2026 3:59:45 PM EST |
| 12.50 | 2.70 | 3.60 | 3.15 | 3.20 | -1.25 | -28.09% | 0.25 | 30 | 42 | 0.00 | 1.00 | 0.01 | 0.00 | 6/16/2026 | 6/16/2026 3:59:45 PM EST |
| 13.00 | 2.25 | 3.10 | 2.68 | 2.70 | -1.00 | -27.03% | 0.21 | 31 | 118 | 0.00 | 0.99 | 0.02 | -0.01 | 6/16/2026 | 6/16/2026 3:59:45 PM EST |
| 13.50 | 1.85 | 2.60 | 2.23 | 2.28 | -1.12 | -32.95% | 0.17 | 2 | 308 | 0.00 | 0.96 | 0.06 | -0.02 | 6/16/2026 | 6/16/2026 3:59:45 PM EST |
| 14.00 | 1.45 | 2.05 | 1.75 | 1.90 | -1.08 | -36.25% | 0.12 | 3 | 98 | 2.33 | 0.91 | 0.12 | -0.05 | 6/16/2026 | 6/16/2026 3:59:45 PM EST |
| 14.50 | 1.00 | 1.60 | 1.30 | 1.43 | -0.94 | -39.67% | 0.09 | 33 | 306 | 2.05 | 0.82 | 0.19 | -0.10 | 6/16/2026 | 6/16/2026 3:59:45 PM EST |
| 15.00 | 0.55 | 0.90 | 0.73 | 1.05 | -0.98 | -48.28% | 0.05 | 96 | 2,563 | 1.12 | 0.69 | 0.26 | -0.13 | 6/16/2026 | 6/16/2026 3:59:45 PM EST |
| 15.50 | 0.30 | 1.00 | 0.65 | 0.70 | -3.02 | -81.19% | 0.04 | 12 | 9 | 1.32 | 0.54 | 0.30 | -0.14 | 6/16/2026 | 6/16/2026 3:59:45 PM EST |
| 16.00 | 0.15 | 0.35 | 0.25 | 0.30 | -0.65 | -68.43% | 0.02 | 100 | 212 | 0.92 | 0.39 | 0.30 | -0.14 | 6/16/2026 | 6/16/2026 3:59:45 PM EST |
| 16.50 | 0.15 | 0.25 | 0.20 | 0.21 | -0.68 | -76.41% | 0.01 | 282 | 73 | 1.13 | 0.27 | 0.25 | -0.12 | 6/16/2026 | 6/16/2026 3:59:45 PM EST |
| 17.00 | 0.05 | 0.15 | 0.10 | 0.10 | -0.50 | -83.34% | 0.01 | 328 | 1,801 | 1.11 | 0.17 | 0.20 | -0.09 | 6/16/2026 | 6/16/2026 3:59:45 PM EST |
| 17.50 | 0.00 | 0.35 | 0.18 | 0.05 | -0.37 | -88.10% | 0.01 | 82 | 195 | 2.08 | 0.09 | 0.14 | -0.06 | 6/16/2026 | 6/16/2026 3:59:45 PM EST |
| 18.00 | 0.00 | 0.30 | 0.15 | 0.05 | -0.29 | -85.30% | 0.01 | 104 | 965 | 1.44 | 0.05 | 0.09 | -0.03 | 6/16/2026 | 6/16/2026 3:59:45 PM EST |
| 18.50 | 0.00 | 0.30 | 0.15 | 0.03 | -0.12 | -80.00% | 0.01 | 57 | 236 | 2.46 | 0.03 | 0.05 | -0.01 | 6/16/2026 | 6/16/2026 3:59:45 PM EST |
| 19.00 | 0.00 | 0.10 | 0.05 | 0.05 | -0.10 | -66.67% | 0.00 | 114 | 575 | 1.93 | 0.01 | 0.03 | -0.01 | 6/16/2026 | 6/16/2026 3:59:45 PM EST |
| 19.50 | 0.00 | 0.15 | 0.08 | 0.05 | -0.10 | -66.67% | 0.00 | 68 | 66 | 2.35 | 0.01 | 0.01 | 0.00 | 6/16/2026 | 6/16/2026 3:59:45 PM EST |
| 20.00 | 0.00 | 0.05 | 0.03 | 0.04 | -0.01 | -20.00% | 0.00 | 4,564 | 5,070 | 1.98 | 0.00 | 0.01 | 0.00 | 6/16/2026 | 6/16/2026 3:59:45 PM EST |
| 20.50 | 0.00 | 0.55 | 0.28 | 0.09 | 0.00 | 0.00% | 0.01 | 0 | 134 | 2.47 | 0.00 | 0.00 | 0.00 | 6/12/2026 | 6/16/2026 3:59:45 PM EST |
| 21.00 | 0.00 | 0.05 | 0.03 | 0.09 | +0.06 | +200.00% | 0.00 | 51 | 1,048 | 2.28 | 0.00 | 0.00 | 0.00 | 6/16/2026 | 6/16/2026 3:59:45 PM EST |
| 21.50 | 0.00 | 0.05 | 0.03 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 200 | 2.42 | 0.00 | 0.00 | 0.00 | 6/15/2026 | 6/16/2026 3:59:45 PM EST |
| 22.00 | 0.00 | 0.35 | 0.18 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 575 | 4.04 | 0.00 | 0.00 | 0.00 | 6/12/2026 | 6/16/2026 3:59:45 PM EST |
| 22.50 | 0.00 | 0.15 | 0.08 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 760 | 3.37 | 0.00 | 0.00 | 0.00 | 6/11/2026 | 6/16/2026 3:59:45 PM EST |
| 23.00 | 0.00 | 0.25 | 0.13 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 650 | 2.82 | 0.00 | 0.00 | 0.00 | 6/15/2026 | 6/16/2026 3:59:45 PM EST |
| 23.50 | 0.00 | 0.55 | 0.28 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 8 | 5.21 | 0.00 | 0.00 | 0.00 | 6/9/2026 | 6/16/2026 3:59:45 PM EST |
| 24.00 | 0.00 | 0.30 | 0.15 | 0.12 | 0.00 | 0.00% | 0.01 | 0 | 275 | 4.50 | 0.00 | 0.00 | 0.00 | 6/9/2026 | 6/16/2026 3:59:45 PM EST |
| 24.50 | 0.00 | 0.65 | 0.33 | 0.32 | 0.00 | 0.00% | 0.01 | 0 | 1 | 5.84 | 0.00 | 0.00 | 0.00 | 6/8/2026 | 6/16/2026 3:59:45 PM EST |
| 25.00 | 0.00 | 0.05 | 0.03 | 0.01 | -0.04 | -80.00% | 0.00 | 11 | 4,201 | 3.29 | 0.00 | 0.00 | 0.00 | 6/16/2026 | 6/16/2026 3:59:45 PM EST |
| 25.50 | 0.00 | 0.65 | 0.33 | % | 0.01 | 0 | 0 | 6.16 | 0.00 | 0.00 | 0.00 | 6/16/2026 3:59:45 PM EST | |||
| 26.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 1,029 | 3.51 | 0.00 | 0.00 | 0.00 | 6/12/2026 | 6/16/2026 3:59:45 PM EST |
| 26.50 | 0.00 | 0.65 | 0.33 | % | 0.01 | 0 | 0 | 6.45 | 0.00 | 0.00 | 0.00 | 6/16/2026 3:59:45 PM EST | |||
| 27.00 | 0.00 | 0.25 | 0.13 | 0.05 | -0.10 | -66.67% | 0.00 | 1 | 100 | 5.08 | 0.00 | 0.00 | 0.00 | 6/16/2026 | 6/16/2026 3:59:45 PM EST |
| 28.00 | 0.00 | 0.40 | 0.20 | 0.19 | 0.00 | 0.00% | 0.01 | 0 | 7 | 0.00 | 0.00 | 0.00 | 0.00 | 6/5/2026 | 6/16/2026 3:59:45 PM EST |
| 29.00 | 0.00 | 0.40 | 0.20 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 7 | 0.00 | 0.00 | 0.00 | 0.00 | 6/9/2026 | 6/16/2026 3:59:45 PM EST |
| 30.00 | 0.00 | 0.65 | 0.33 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 1,491 | 0.00 | 0.00 | 0.00 | 0.00 | 6/15/2026 | 6/16/2026 3:59:45 PM EST |
| 31.00 | 0.00 | 0.65 | 0.33 | 0.08 | 0.00 | 0.00% | 0.01 | 0 | 14 | 0.00 | 0.00 | 0.00 | 0.00 | 6/5/2026 | 6/16/2026 3:59:45 PM EST |
| 32.00 | 0.00 | 0.65 | 0.33 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 21 | 0.00 | 0.00 | 0.00 | 0.00 | 6/4/2026 | 6/16/2026 3:59:45 PM EST |
| 33.00 | 0.00 | 0.65 | 0.33 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 15 | 0.00 | 0.00 | 0.00 | 0.00 | 6/5/2026 | 6/16/2026 3:59:45 PM EST |
| 35.00 | 0.00 | 0.30 | 0.15 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 467 | 0.00 | 0.00 | 0.00 | 0.00 | 6/9/2026 | 6/16/2026 3:59:45 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 | 0.65 | 0.33 | 0.05 | 0.00 | 0.00% | 0.07 | 0 | 2 | 0.00 | 0.00 | 0.00 | 0.00 | 6/2/2026 | 6/16/2026 3:59:45 PM EST |
| 10.00 | 0.00 | 0.05 | 0.03 | 0.28 | 0.00 | 0.00% | 0.00 | 0 | 8 | 3.44 | 0.00 | 0.00 | 0.00 | 5/11/2026 | 6/16/2026 3:59:45 PM EST |
| 11.00 | 0.00 | 0.05 | 0.03 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 147 | 2.81 | 0.00 | 0.00 | 0.00 | 5/26/2026 | 6/16/2026 3:59:45 PM EST |
| 11.50 | 0.00 | 0.05 | 0.03 | 0.29 | 0.00 | 0.00% | 0.00 | 0 | 1 | 2.51 | 0.00 | 0.00 | 0.00 | 5/19/2026 | 6/16/2026 3:59:45 PM EST |
| 12.00 | 0.00 | 0.05 | 0.03 | 0.05 | -0.15 | -75.00% | 0.00 | 1 | 5,064 | 2.22 | 0.00 | 0.00 | 0.00 | 6/16/2026 | 6/16/2026 3:59:45 PM EST |
| 12.50 | 0.00 | 0.20 | 0.10 | 0.19 | 0.00 | 0.00% | 0.01 | 0 | 220 | 2.78 | 0.00 | 0.01 | 0.00 | 6/12/2026 | 6/16/2026 3:59:45 PM EST |
| 13.00 | 0.00 | 0.30 | 0.15 | 0.05 | 0.00 | 0.00% | 0.01 | 1 | 381 | 2.81 | -0.01 | 0.02 | -0.01 | 6/16/2026 | 6/16/2026 3:59:45 PM EST |
| 13.50 | 0.00 | 0.75 | 0.38 | 0.20 | 0.00 | 0.00% | 0.03 | 0 | 35 | 3.74 | -0.04 | 0.06 | -0.02 | 6/11/2026 | 6/16/2026 3:59:45 PM EST |
| 14.00 | 0.00 | 0.30 | 0.15 | 0.05 | 0.00 | 0.00% | 0.01 | 6 | 173 | 2.05 | -0.09 | 0.12 | -0.05 | 6/16/2026 | 6/16/2026 3:59:45 PM EST |
| 14.50 | 0.00 | 0.20 | 0.10 | 0.13 | +0.03 | +30.00% | 0.01 | 5 | 36 | 1.37 | -0.18 | 0.19 | -0.10 | 6/16/2026 | 6/16/2026 3:59:45 PM EST |
| 15.00 | 0.10 | 0.60 | 0.35 | 0.25 | +0.15 | +150.00% | 0.02 | 204 | 497 | 1.29 | -0.31 | 0.26 | -0.13 | 6/16/2026 | 6/16/2026 3:59:45 PM EST |
| 15.50 | 0.25 | 0.55 | 0.40 | 0.40 | +0.25 | +166.67% | 0.03 | 534 | 82 | 0.90 | -0.46 | 0.30 | -0.14 | 6/16/2026 | 6/16/2026 3:59:45 PM EST |
| 16.00 | 0.60 | 0.90 | 0.75 | 0.70 | +0.45 | +180.00% | 0.05 | 274 | 628 | 1.09 | -0.61 | 0.30 | -0.14 | 6/16/2026 | 6/16/2026 3:59:45 PM EST |
| 16.50 | 0.60 | 1.30 | 0.95 | 1.10 | +0.57 | +107.55% | 0.06 | 8 | 116 | 1.70 | -0.73 | 0.25 | -0.12 | 6/16/2026 | 6/16/2026 3:59:45 PM EST |
| 17.00 | 1.30 | 1.75 | 1.53 | 1.30 | +0.53 | +68.84% | 0.09 | 63 | 1,461 | 2.16 | -0.83 | 0.20 | -0.09 | 6/16/2026 | 6/16/2026 3:59:45 PM EST |
| 17.50 | 1.70 | 2.25 | 1.98 | 1.79 | +0.69 | +62.73% | 0.11 | 2 | 79 | 2.22 | -0.91 | 0.14 | -0.06 | 6/16/2026 | 6/16/2026 3:59:45 PM EST |
| 18.00 | 2.00 | 2.90 | 2.45 | 2.25 | +0.75 | +50.00% | 0.14 | 9 | 465 | 2.89 | -0.95 | 0.09 | -0.03 | 6/16/2026 | 6/16/2026 3:59:45 PM EST |
| 18.50 | 2.45 | 3.40 | 2.93 | 2.75 | +0.80 | +41.03% | 0.16 | 37 | 149 | 3.17 | -0.97 | 0.05 | -0.01 | 6/16/2026 | 6/16/2026 3:59:45 PM EST |
| 19.00 | 2.90 | 3.70 | 3.30 | 3.15 | +0.88 | +38.77% | 0.17 | 10 | 457 | 2.85 | -0.99 | 0.03 | -0.01 | 6/16/2026 | 6/16/2026 3:59:45 PM EST |
| 19.50 | 3.40 | 4.20 | 3.80 | 3.60 | 0.00 | 0.00% | 0.19 | 0 | 52 | 3.08 | -0.99 | 0.01 | 0.00 | 6/12/2026 | 6/16/2026 3:59:45 PM EST |
| 20.00 | 3.90 | 4.80 | 4.35 | 4.34 | +1.22 | +39.11% | 0.22 | 4 | 3,275 | 3.61 | -1.00 | 0.01 | 0.00 | 6/16/2026 | 6/16/2026 3:59:45 PM EST |
| 20.50 | 4.40 | 5.20 | 4.80 | 4.78 | +1.14 | +31.32% | 0.23 | 5 | 8 | 3.50 | -1.00 | 0.00 | 0.00 | 6/16/2026 | 6/16/2026 3:59:45 PM EST |
| 21.00 | 4.90 | 5.70 | 5.30 | 5.10 | +0.93 | +22.31% | 0.25 | 1 | 2,245 | 3.34 | -1.00 | 0.00 | 0.00 | 6/16/2026 | 6/16/2026 3:59:45 PM EST |
| 21.50 | 5.40 | 6.20 | 5.80 | 4.60 | 0.00 | 0.00% | 0.27 | 0 | 61 | 3.89 | -1.00 | 0.00 | 0.00 | 6/15/2026 | 6/16/2026 3:59:45 PM EST |
| 22.00 | 5.90 | 6.70 | 6.30 | 6.23 | +0.53 | +9.30% | 0.29 | 1 | 135 | 4.07 | -1.00 | 0.00 | 0.00 | 6/16/2026 | 6/16/2026 3:59:45 PM EST |
| 22.50 | 6.40 | 7.20 | 6.80 | 5.80 | 0.00 | 0.00% | 0.30 | 0 | 20 | 3.85 | -1.00 | 0.00 | 0.00 | 6/11/2026 | 6/16/2026 3:59:45 PM EST |
| 23.00 | 6.90 | 7.80 | 7.35 | 3.90 | 0.00 | 0.00% | 0.32 | 0 | 63 | 4.76 | -1.00 | 0.00 | 0.00 | 6/8/2026 | 6/16/2026 3:59:45 PM EST |
| 23.50 | 7.40 | 8.20 | 7.80 | 7.69 | +0.94 | +13.93% | 0.33 | 1 | 3 | 4.57 | -1.00 | 0.00 | 0.00 | 6/16/2026 | 6/16/2026 3:59:45 PM EST |
| 24.00 | 7.90 | 8.90 | 8.40 | 7.18 | 0.00 | 0.00% | 0.35 | 0 | 17 | 5.42 | -1.00 | 0.00 | 0.00 | 6/15/2026 | 6/16/2026 3:59:45 PM EST |
| 24.50 | 8.40 | 9.20 | 8.80 | 8.56 | % | 0.36 | 1 | 0 | 4.88 | -1.00 | 0.00 | 0.00 | 6/16/2026 | 6/16/2026 3:59:45 PM EST | |
| 25.00 | 8.80 | 10.00 | 9.40 | 9.34 | +3.44 | +58.31% | 0.38 | 6 | 15 | 6.05 | -1.00 | 0.00 | 0.00 | 6/16/2026 | 6/16/2026 3:59:45 PM EST |
| 25.50 | 9.40 | 10.20 | 9.80 | % | 0.38 | 0 | 0 | 4.75 | -1.00 | 0.00 | 0.00 | 6/16/2026 3:59:45 PM EST | |||
| 26.00 | 9.00 | 11.30 | 10.15 | 5.67 | 0.00 | 0.00% | 0.39 | 0 | 7 | 7.23 | -1.00 | 0.00 | 0.00 | 6/5/2026 | 6/16/2026 3:59:45 PM EST |
| 26.50 | 10.20 | 11.20 | 10.70 | 10.95 | % | 0.40 | 1 | 0 | 5.45 | -1.00 | 0.00 | 0.00 | 6/16/2026 | 6/16/2026 3:59:45 PM EST | |
| 27.00 | 10.60 | 12.20 | 11.40 | 11.36 | +0.20 | +1.80% | 0.42 | 1 | 0 | 7.25 | -1.00 | 0.00 | 0.00 | 6/16/2026 | 6/16/2026 3:59:45 PM EST |
| 28.00 | 11.00 | 13.30 | 12.15 | % | 0.43 | 0 | 0 | 7.82 | -1.00 | 0.00 | 0.00 | 6/16/2026 3:59:45 PM EST | |||
| 29.00 | 12.80 | 13.70 | 13.25 | % | 0.46 | 0 | 0 | 6.08 | -1.00 | 0.00 | 0.00 | 6/16/2026 3:59:45 PM EST | |||
| 30.00 | 13.10 | 15.30 | 14.20 | 12.20 | 0.00 | 0.00% | 0.47 | 0 | 0 | 8.35 | -1.00 | 0.00 | 0.00 | 5/13/2026 | 6/16/2026 3:59:45 PM EST |
| 31.00 | 14.90 | 15.70 | 15.30 | % | 0.49 | 0 | 0 | 6.05 | -1.00 | 0.00 | 0.00 | 6/16/2026 3:59:45 PM EST | |||
| 32.00 | 15.80 | 17.00 | 16.40 | 16.47 | % | 0.51 | 2 | 0 | 7.89 | -1.00 | 0.00 | 0.00 | 6/16/2026 | 6/16/2026 3:59:45 PM EST | |
| 33.00 | 16.00 | 18.30 | 17.15 | % | 0.52 | 0 | 0 | 9.06 | -1.00 | 0.00 | 0.00 | 6/16/2026 3:59:45 PM EST | |||
| 35.00 | 18.80 | 20.00 | 19.40 | 19.47 | +1.37 | +7.57% | 0.55 | 2 | 0 | 8.52 | -1.00 | 0.00 | 0.00 | 6/16/2026 | 6/16/2026 3:59:45 PM EST |