Options Chain for AMPRIUS TECHNOLOGIES INC COMMON STOCK (AMPX) - $21.73 as of 4/24/2026 2:35:25 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 | 10.50 | 11.20 | 10.85 | 10.83 | -1.22 | -10.13% | 1.08 | 77 | 34 | 1.57 | 0.98 | 0.01 | 0.00 | 4/24/2026 | 4/24/2026 3:59:52 PM EST |
| 11.00 | 9.40 | 11.10 | 10.25 | 11.32 | 0.00 | 0.00% | 0.93 | 0 | 18 | 2.05 | 0.97 | 0.01 | -0.01 | 4/23/2026 | 4/24/2026 3:59:52 PM EST |
| 12.00 | 8.50 | 10.10 | 9.30 | 10.52 | 0.00 | 0.00% | 0.78 | 0 | 18 | 1.84 | 0.95 | 0.01 | -0.01 | 4/23/2026 | 4/24/2026 3:59:52 PM EST |
| 13.00 | 7.60 | 8.70 | 8.15 | 8.64 | -0.96 | -10.00% | 0.63 | 1 | 70 | 1.42 | 0.93 | 0.02 | -0.01 | 4/24/2026 | 4/24/2026 3:59:52 PM EST |
| 14.00 | 6.70 | 8.20 | 7.45 | 8.65 | 0.00 | 0.00% | 0.53 | 0 | 71 | 1.51 | 0.89 | 0.02 | -0.01 | 4/23/2026 | 4/24/2026 3:59:52 PM EST |
| 15.00 | 6.00 | 7.40 | 6.70 | 7.40 | 0.00 | 0.00% | 0.45 | 0 | 11 | 1.06 | 0.86 | 0.03 | -0.02 | 4/22/2026 | 4/24/2026 3:59:52 PM EST |
| 16.00 | 5.30 | 6.60 | 5.95 | 7.11 | 0.00 | 0.00% | 0.37 | 0 | 10 | 1.06 | 0.82 | 0.04 | -0.02 | 4/23/2026 | 4/24/2026 3:59:52 PM EST |
| 17.00 | 4.60 | 5.10 | 4.85 | 5.15 | -1.21 | -19.03% | 0.29 | 5 | 203 | 0.88 | 0.77 | 0.04 | -0.02 | 4/24/2026 | 4/24/2026 3:59:52 PM EST |
| 18.00 | 4.00 | 4.50 | 4.25 | 4.60 | -0.51 | -9.98% | 0.24 | 12 | 99 | 0.89 | 0.72 | 0.05 | -0.02 | 4/24/2026 | 4/24/2026 3:59:52 PM EST |
| 19.00 | 3.50 | 4.00 | 3.75 | 4.00 | -0.78 | -16.32% | 0.20 | 52 | 176 | 0.89 | 0.67 | 0.05 | -0.03 | 4/24/2026 | 4/24/2026 3:59:52 PM EST |
| 20.00 | 3.00 | 3.50 | 3.25 | 3.25 | -0.75 | -18.75% | 0.16 | 73 | 3,460 | 0.91 | 0.61 | 0.05 | -0.03 | 4/24/2026 | 4/24/2026 3:59:52 PM EST |
| 21.00 | 2.75 | 3.00 | 2.88 | 3.03 | -0.77 | -20.27% | 0.14 | 17 | 726 | 0.93 | 0.56 | 0.05 | -0.03 | 4/24/2026 | 4/24/2026 3:59:52 PM EST |
| 22.00 | 2.25 | 2.65 | 2.45 | 2.20 | -0.90 | -29.04% | 0.11 | 25 | 142 | 0.92 | 0.51 | 0.05 | -0.03 | 4/24/2026 | 4/24/2026 3:59:52 PM EST |
| 23.00 | 2.05 | 2.30 | 2.18 | 2.20 | -0.80 | -26.67% | 0.09 | 23 | 319 | 0.93 | 0.46 | 0.05 | -0.03 | 4/24/2026 | 4/24/2026 3:59:52 PM EST |
| 24.00 | 1.80 | 2.00 | 1.90 | 2.06 | -0.29 | -12.34% | 0.08 | 48 | 96 | 0.94 | 0.42 | 0.05 | -0.03 | 4/24/2026 | 4/24/2026 3:59:52 PM EST |
| 25.00 | 1.50 | 1.80 | 1.65 | 1.70 | -0.90 | -34.62% | 0.07 | 222 | 3,367 | 0.95 | 0.38 | 0.05 | -0.03 | 4/24/2026 | 4/24/2026 3:59:52 PM EST |
| 26.00 | 1.25 | 1.90 | 1.58 | 1.77 | -0.28 | -13.66% | 0.06 | 40 | 925 | 1.00 | 0.34 | 0.05 | -0.03 | 4/24/2026 | 4/24/2026 3:59:52 PM EST |
| 30.00 | 0.75 | 1.15 | 0.95 | 0.90 | -0.50 | -35.72% | 0.03 | 18 | 424 | 1.03 | 0.22 | 0.04 | -0.02 | 4/24/2026 | 4/24/2026 3:59:52 PM EST |
| 35.00 | 0.30 | 0.70 | 0.50 | 0.58 | -0.46 | -44.24% | 0.01 | 40 | 39 | 1.03 | 0.13 | 0.03 | -0.02 | 4/24/2026 | 4/24/2026 3:59:52 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 | 0.25 | 0.13 | 0.32 | 0.00 | 0.00% | 0.01 | 0 | 5 | 1.33 | -0.02 | 0.01 | 0.00 | 4/20/2026 | 4/24/2026 3:59:52 PM EST |
| 11.00 | 0.00 | 0.75 | 0.38 | 0.17 | 0.00 | 0.00% | 0.03 | 0 | 6 | 1.62 | -0.03 | 0.01 | -0.01 | 4/23/2026 | 4/24/2026 3:59:52 PM EST |
| 12.00 | 0.05 | 0.35 | 0.20 | 0.30 | 0.00 | 0.00% | 0.02 | 0 | 5,000 | 0.91 | -0.05 | 0.01 | -0.01 | 4/23/2026 | 4/24/2026 3:59:52 PM EST |
| 13.00 | 0.05 | 0.75 | 0.40 | 0.24 | 0.00 | 0.00% | 0.03 | 0 | 3 | 0.97 | -0.07 | 0.02 | -0.01 | 4/23/2026 | 4/24/2026 3:59:52 PM EST |
| 14.00 | 0.15 | 0.55 | 0.35 | 0.48 | 0.00 | 0.00% | 0.02 | 0 | 54 | 0.86 | -0.11 | 0.02 | -0.01 | 4/23/2026 | 4/24/2026 3:59:52 PM EST |
| 15.00 | 0.65 | 0.75 | 0.70 | 0.65 | +0.07 | +12.07% | 0.05 | 40 | 119 | 0.97 | -0.14 | 0.03 | -0.02 | 4/24/2026 | 4/24/2026 3:59:52 PM EST |
| 16.00 | 0.80 | 1.15 | 0.98 | 0.85 | -0.02 | -2.30% | 0.06 | 5 | 46 | 0.97 | -0.18 | 0.04 | -0.02 | 4/24/2026 | 4/24/2026 3:59:52 PM EST |
| 17.00 | 1.05 | 1.35 | 1.20 | 1.21 | -0.14 | -10.37% | 0.07 | 13 | 346 | 0.92 | -0.23 | 0.04 | -0.02 | 4/24/2026 | 4/24/2026 3:59:52 PM EST |
| 18.00 | 1.35 | 1.75 | 1.55 | 1.45 | -0.12 | -7.65% | 0.09 | 20 | 137 | 0.91 | -0.28 | 0.05 | -0.02 | 4/24/2026 | 4/24/2026 3:59:52 PM EST |
| 19.00 | 1.80 | 2.15 | 1.98 | 2.00 | -0.08 | -3.85% | 0.10 | 2 | 643 | 0.91 | -0.33 | 0.05 | -0.03 | 4/24/2026 | 4/24/2026 3:59:52 PM EST |
| 20.00 | 2.40 | 2.70 | 2.55 | 2.60 | 0.00 | 0.00% | 0.13 | 63 | 3,080 | 0.93 | -0.39 | 0.05 | -0.03 | 4/24/2026 | 4/24/2026 3:59:52 PM EST |
| 21.00 | 3.00 | 3.50 | 3.25 | 3.11 | +0.26 | +9.13% | 0.15 | 129 | 2,091 | 0.98 | -0.44 | 0.05 | -0.03 | 4/24/2026 | 4/24/2026 3:59:52 PM EST |
| 22.00 | 3.50 | 3.90 | 3.70 | 3.40 | -0.50 | -12.83% | 0.17 | 1 | 113 | 0.93 | -0.49 | 0.05 | -0.03 | 4/24/2026 | 4/24/2026 3:59:52 PM EST |
| 23.00 | 4.00 | 4.70 | 4.35 | 4.45 | 0.00 | 0.00% | 0.19 | 0 | 41 | 0.93 | -0.54 | 0.05 | -0.03 | 4/21/2026 | 4/24/2026 3:59:52 PM EST |
| 24.00 | 4.80 | 5.30 | 5.05 | 5.20 | -0.05 | -0.96% | 0.21 | 10 | 4 | 0.91 | -0.58 | 0.05 | -0.03 | 4/24/2026 | 4/24/2026 3:59:52 PM EST |
| 25.00 | 5.40 | 6.00 | 5.70 | 5.60 | 0.00 | 0.00% | 0.23 | 0 | 4 | 0.90 | -0.62 | 0.05 | -0.03 | 4/22/2026 | 4/24/2026 3:59:52 PM EST |
| 26.00 | 5.90 | 7.10 | 6.50 | % | 0.25 | 0 | 0 | 0.90 | -0.66 | 0.05 | -0.03 | 4/24/2026 3:59:52 PM EST | |||
| 30.00 | 9.10 | 10.50 | 9.80 | % | 0.33 | 0 | 0 | 1.17 | -0.78 | 0.04 | -0.02 | 4/24/2026 3:59:52 PM EST | |||
| 35.00 | 13.60 | 15.20 | 14.40 | % | 0.41 | 0 | 0 | 1.29 | -0.87 | 0.03 | -0.02 | 4/24/2026 3:59:52 PM EST |