Options Chain for AMPRIUS TECHNOLOGIES INC COMMON STOCK (AMPX) - $15.69 as of 5/22/2026 7:04:37 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 14.20 | 15.70 | 14.95 | 14.01 | 0.00 | 0.00% | 14.95 | 0 | 64 | 8.23 | 1.00 | 0.00 | 0.00 | 5/21/2026 | 5/22/2026 4:00:03 PM EST |
| 2.00 | 12.90 | 15.00 | 13.95 | 13.31 | 0.00 | 0.00% | 6.97 | 0 | 1 | 6.17 | 1.00 | 0.00 | 0.00 | 5/20/2026 | 5/22/2026 4:00:03 PM EST |
| 3.00 | 12.00 | 14.10 | 13.05 | % | 4.35 | 0 | 3 | 4.88 | 1.00 | 0.00 | 0.00 | 5/22/2026 4:00:03 PM EST | |||
| 4.00 | 11.10 | 13.00 | 12.05 | 12.22 | % | 3.01 | 2 | 2 | 3.81 | 1.00 | 0.00 | 0.00 | 5/22/2026 | 5/22/2026 4:00:03 PM EST | |
| 5.00 | 10.50 | 12.00 | 11.25 | 17.10 | 0.00 | 0.00% | 2.25 | 0 | 200 | 3.21 | 1.00 | 0.00 | 0.00 | 4/22/2026 | 5/22/2026 4:00:03 PM EST |
| 6.00 | 9.30 | 11.00 | 10.15 | 9.00 | 0.00 | 0.00% | 1.69 | 0 | 84 | 2.75 | 1.00 | 0.00 | 0.00 | 5/21/2026 | 5/22/2026 4:00:03 PM EST |
| 7.00 | 8.50 | 10.00 | 9.25 | 9.70 | 0.00 | 0.00% | 1.32 | 0 | 34 | 2.38 | 0.99 | 0.00 | 0.00 | 5/7/2026 | 5/22/2026 4:00:03 PM EST |
| 8.00 | 7.40 | 8.80 | 8.10 | 7.25 | 0.00 | 0.00% | 1.01 | 0 | 363 | 1.87 | 0.98 | 0.01 | 0.00 | 5/20/2026 | 5/22/2026 4:00:03 PM EST |
| 9.00 | 6.70 | 7.70 | 7.20 | 6.30 | 0.00 | 0.00% | 0.80 | 0 | 3,057 | 1.53 | 0.97 | 0.01 | 0.00 | 5/20/2026 | 5/22/2026 4:00:03 PM EST |
| 10.00 | 6.00 | 6.80 | 6.40 | 6.20 | +1.40 | +29.17% | 0.64 | 55 | 1,113 | 1.40 | 0.94 | 0.02 | -0.01 | 5/22/2026 | 5/22/2026 4:00:03 PM EST |
| 11.00 | 5.10 | 5.90 | 5.50 | 4.44 | 0.00 | 0.00% | 0.50 | 0 | 1,405 | 0.81 | 0.90 | 0.03 | -0.01 | 5/21/2026 | 5/22/2026 4:00:03 PM EST |
| 12.00 | 4.40 | 4.90 | 4.65 | 4.76 | +0.76 | +19.00% | 0.39 | 44 | 1,215 | 0.88 | 0.85 | 0.04 | -0.01 | 5/22/2026 | 5/22/2026 4:00:03 PM EST |
| 13.00 | 3.50 | 4.20 | 3.85 | 3.92 | +0.81 | +26.05% | 0.30 | 266 | 2,033 | 0.83 | 0.79 | 0.05 | -0.02 | 5/22/2026 | 5/22/2026 4:00:03 PM EST |
| 14.00 | 3.10 | 3.50 | 3.30 | 3.35 | +1.00 | +42.56% | 0.24 | 43 | 1,780 | 0.88 | 0.72 | 0.06 | -0.02 | 5/22/2026 | 5/22/2026 4:00:03 PM EST |
| 15.00 | 2.50 | 2.90 | 2.70 | 2.60 | +0.37 | +16.60% | 0.18 | 33 | 2,417 | 0.86 | 0.65 | 0.07 | -0.02 | 5/22/2026 | 5/22/2026 4:00:03 PM EST |
| 16.00 | 2.00 | 2.45 | 2.23 | 2.20 | +0.55 | +33.34% | 0.14 | 46 | 5,380 | 0.86 | 0.58 | 0.07 | -0.02 | 5/22/2026 | 5/22/2026 4:00:03 PM EST |
| 17.00 | 1.70 | 2.00 | 1.85 | 1.90 | +0.51 | +36.70% | 0.11 | 106 | 5,118 | 0.88 | 0.51 | 0.07 | -0.02 | 5/22/2026 | 5/22/2026 4:00:03 PM EST |
| 18.00 | 1.25 | 1.55 | 1.40 | 1.55 | +0.50 | +47.62% | 0.08 | 82 | 4,643 | 0.83 | 0.44 | 0.07 | -0.02 | 5/22/2026 | 5/22/2026 4:00:03 PM EST |
| 19.00 | 1.10 | 1.45 | 1.28 | 1.28 | +0.35 | +37.64% | 0.07 | 60 | 919 | 0.90 | 0.38 | 0.07 | -0.02 | 5/22/2026 | 5/22/2026 4:00:03 PM EST |
| 20.00 | 0.90 | 1.15 | 1.03 | 1.04 | +0.29 | +38.67% | 0.05 | 263 | 14,982 | 0.89 | 0.32 | 0.07 | -0.02 | 5/22/2026 | 5/22/2026 4:00:03 PM EST |
| 21.00 | 0.60 | 1.00 | 0.80 | 0.78 | +0.19 | +32.21% | 0.04 | 70 | 2,869 | 0.87 | 0.28 | 0.06 | -0.02 | 5/22/2026 | 5/22/2026 4:00:03 PM EST |
| 22.00 | 0.45 | 0.75 | 0.60 | 0.70 | +0.28 | +66.67% | 0.03 | 35 | 3,626 | 0.85 | 0.23 | 0.06 | -0.02 | 5/22/2026 | 5/22/2026 4:00:03 PM EST |
| 23.00 | 0.35 | 0.75 | 0.55 | 0.45 | +0.10 | +28.58% | 0.02 | 8 | 1,760 | 0.89 | 0.20 | 0.05 | -0.01 | 5/22/2026 | 5/22/2026 4:00:03 PM EST |
| 24.00 | 0.30 | 0.70 | 0.50 | 0.65 | +0.11 | +20.37% | 0.02 | 1 | 609 | 0.92 | 0.17 | 0.04 | -0.01 | 5/22/2026 | 5/22/2026 4:00:03 PM EST |
| 25.00 | 0.25 | 0.45 | 0.35 | 0.35 | +0.07 | +25.00% | 0.01 | 28 | 5,828 | 0.89 | 0.14 | 0.04 | -0.01 | 5/22/2026 | 5/22/2026 4:00:03 PM EST |
| 26.00 | 0.05 | 0.60 | 0.33 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 299 | 0.87 | 0.12 | 0.03 | -0.01 | 5/21/2026 | 5/22/2026 4:00:03 PM EST |
| 27.00 | 0.05 | 0.35 | 0.20 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 315 | 0.83 | 0.10 | 0.03 | -0.01 | 5/19/2026 | 5/22/2026 4:00:03 PM EST |
| 28.00 | 0.05 | 0.55 | 0.30 | 0.37 | 0.00 | 0.00% | 0.01 | 0 | 189 | 0.94 | 0.08 | 0.03 | -0.01 | 5/19/2026 | 5/22/2026 4:00:03 PM EST |
| 29.00 | 0.05 | 0.65 | 0.35 | 0.27 | 0.00 | 0.00% | 0.01 | 0 | 766 | 1.02 | 0.07 | 0.02 | -0.01 | 5/21/2026 | 5/22/2026 4:00:03 PM EST |
| 30.00 | 0.05 | 0.70 | 0.38 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 2,770 | 1.07 | 0.05 | 0.02 | -0.01 | 5/20/2026 | 5/22/2026 4:00:03 PM EST |
| 31.00 | 0.00 | 0.65 | 0.33 | 0.35 | 0.00 | 0.00% | 0.01 | 0 | 51 | 1.38 | 0.04 | 0.02 | 0.00 | 5/20/2026 | 5/22/2026 4:00:03 PM EST |
| 32.00 | 0.00 | 0.65 | 0.33 | 0.35 | 0.00 | 0.00% | 0.01 | 0 | 9 | 1.43 | 0.03 | 0.01 | 0.00 | 5/20/2026 | 5/22/2026 4:00:03 PM EST |
| 33.00 | 0.00 | 0.65 | 0.33 | 0.35 | 0.00 | 0.00% | 0.01 | 0 | 98 | 1.47 | 0.03 | 0.01 | 0.00 | 5/15/2026 | 5/22/2026 4:00:03 PM EST |
| 34.00 | 0.10 | 0.45 | 0.28 | 0.22 | 0.00 | 0.00% | 0.01 | 3 | 68 | 1.18 | 0.03 | 0.01 | 0.00 | 5/22/2026 | 5/22/2026 4:00:03 PM EST |
| 35.00 | 0.05 | 0.40 | 0.23 | 0.15 | 0.00 | 0.00% | 0.01 | 4 | 128 | 1.14 | 0.02 | 0.01 | 0.00 | 5/22/2026 | 5/22/2026 4:00:03 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 0.00 | 0.45 | 0.23 | % | 0.23 | 0 | 0 | 6.68 | 0.00 | 0.00 | 0.00 | 5/22/2026 4:00:03 PM EST | |||
| 2.00 | 0.00 | 0.45 | 0.23 | % | 0.12 | 0 | 0 | 4.52 | 0.00 | 0.00 | 0.00 | 5/22/2026 4:00:03 PM EST | |||
| 3.00 | 0.00 | 0.45 | 0.23 | % | 0.08 | 0 | 5 | 3.55 | 0.00 | 0.00 | 0.00 | 5/22/2026 4:00:03 PM EST | |||
| 4.00 | 0.00 | 0.45 | 0.23 | % | 0.06 | 0 | 3 | 2.94 | 0.00 | 0.00 | 0.00 | 5/22/2026 4:00:03 PM EST | |||
| 5.00 | 0.00 | 0.25 | 0.13 | % | 0.03 | 0 | 50 | 2.12 | 0.00 | 0.00 | 0.00 | 5/22/2026 4:00:03 PM EST | |||
| 6.00 | 0.00 | 0.50 | 0.25 | 0.20 | 0.00 | 0.00% | 0.04 | 0 | 116 | 1.31 | 0.00 | 0.00 | 0.00 | 4/21/2026 | 5/22/2026 4:00:03 PM EST |
| 7.00 | 0.00 | 0.40 | 0.20 | 0.05 | 0.00 | 0.00% | 0.03 | 0 | 427 | 1.78 | -0.01 | 0.00 | 0.00 | 5/18/2026 | 5/22/2026 4:00:03 PM EST |
| 8.00 | 0.00 | 0.60 | 0.30 | 0.20 | 0.00 | 0.00% | 0.04 | 0 | 185 | 1.75 | -0.02 | 0.01 | 0.00 | 5/8/2026 | 5/22/2026 4:00:03 PM EST |
| 9.00 | 0.00 | 0.60 | 0.30 | 0.31 | 0.00 | 0.00% | 0.03 | 0 | 385 | 1.52 | -0.03 | 0.01 | 0.00 | 5/7/2026 | 5/22/2026 4:00:03 PM EST |
| 10.00 | 0.10 | 0.35 | 0.23 | 0.15 | -0.10 | -40.00% | 0.02 | 103 | 3,101 | 0.94 | -0.06 | 0.02 | -0.01 | 5/22/2026 | 5/22/2026 4:00:03 PM EST |
| 11.00 | 0.15 | 0.45 | 0.30 | 0.32 | -0.07 | -17.95% | 0.03 | 100 | 4,436 | 0.86 | -0.10 | 0.03 | -0.01 | 5/22/2026 | 5/22/2026 4:00:03 PM EST |
| 12.00 | 0.40 | 0.70 | 0.55 | 0.51 | -0.21 | -29.17% | 0.05 | 21 | 505 | 0.90 | -0.15 | 0.04 | -0.01 | 5/22/2026 | 5/22/2026 4:00:03 PM EST |
| 13.00 | 0.65 | 0.95 | 0.80 | 0.76 | -0.22 | -22.45% | 0.06 | 4 | 1,883 | 0.88 | -0.21 | 0.05 | -0.02 | 5/22/2026 | 5/22/2026 4:00:03 PM EST |
| 14.00 | 1.00 | 1.35 | 1.18 | 1.20 | -0.26 | -17.81% | 0.08 | 6 | 522 | 0.89 | -0.28 | 0.06 | -0.02 | 5/22/2026 | 5/22/2026 4:00:03 PM EST |
| 15.00 | 1.45 | 1.90 | 1.68 | 1.52 | -0.36 | -19.15% | 0.11 | 22 | 3,567 | 0.91 | -0.35 | 0.07 | -0.02 | 5/22/2026 | 5/22/2026 4:00:03 PM EST |
| 16.00 | 1.80 | 2.35 | 2.08 | 2.21 | -0.29 | -11.60% | 0.13 | 6 | 6,323 | 0.86 | -0.42 | 0.07 | -0.02 | 5/22/2026 | 5/22/2026 4:00:03 PM EST |
| 17.00 | 2.45 | 3.00 | 2.73 | 2.67 | -0.45 | -14.43% | 0.16 | 1 | 1,703 | 0.89 | -0.49 | 0.07 | -0.02 | 5/22/2026 | 5/22/2026 4:00:03 PM EST |
| 18.00 | 3.00 | 3.60 | 3.30 | 3.20 | -1.00 | -23.81% | 0.18 | 5 | 3,747 | 0.85 | -0.56 | 0.07 | -0.02 | 5/22/2026 | 5/22/2026 4:00:03 PM EST |
| 19.00 | 3.80 | 4.30 | 4.05 | 5.00 | 0.00 | 0.00% | 0.21 | 0 | 678 | 0.87 | -0.62 | 0.07 | -0.02 | 5/21/2026 | 5/22/2026 4:00:03 PM EST |
| 20.00 | 4.50 | 5.20 | 4.85 | 4.90 | -1.00 | -16.95% | 0.24 | 3 | 8,138 | 0.88 | -0.68 | 0.07 | -0.02 | 5/22/2026 | 5/22/2026 4:00:03 PM EST |
| 21.00 | 5.40 | 5.90 | 5.65 | 5.70 | -0.93 | -14.03% | 0.27 | 3 | 300 | 0.88 | -0.72 | 0.06 | -0.02 | 5/22/2026 | 5/22/2026 4:00:03 PM EST |
| 22.00 | 6.20 | 6.90 | 6.55 | 6.50 | -1.20 | -15.59% | 0.30 | 21 | 148 | 0.89 | -0.77 | 0.06 | -0.02 | 5/22/2026 | 5/22/2026 4:00:03 PM EST |
| 23.00 | 7.10 | 7.90 | 7.50 | 7.40 | +1.28 | +20.92% | 0.33 | 17 | 309 | 0.93 | -0.80 | 0.05 | -0.01 | 5/22/2026 | 5/22/2026 4:00:03 PM EST |
| 24.00 | 7.80 | 9.30 | 8.55 | 6.95 | 0.00 | 0.00% | 0.36 | 0 | 346 | 1.40 | -0.83 | 0.04 | -0.01 | 5/13/2026 | 5/22/2026 4:00:03 PM EST |
| 25.00 | 8.70 | 10.20 | 9.45 | 7.70 | 0.00 | 0.00% | 0.38 | 0 | 66 | 1.43 | -0.86 | 0.04 | -0.01 | 5/13/2026 | 5/22/2026 4:00:03 PM EST |
| 26.00 | 9.70 | 11.20 | 10.45 | 8.66 | 0.00 | 0.00% | 0.40 | 0 | 2 | 1.49 | -0.88 | 0.03 | -0.01 | 5/12/2026 | 5/22/2026 4:00:03 PM EST |
| 27.00 | 10.50 | 12.10 | 11.30 | 9.58 | 0.00 | 0.00% | 0.42 | 0 | 3 | 1.50 | -0.90 | 0.03 | -0.01 | 5/12/2026 | 5/22/2026 4:00:03 PM EST |
| 28.00 | 11.40 | 12.80 | 12.10 | 12.44 | 0.00 | 0.00% | 0.43 | 0 | 38 | 1.41 | -0.92 | 0.03 | -0.01 | 5/18/2026 | 5/22/2026 4:00:03 PM EST |
| 29.00 | 12.60 | 14.20 | 13.40 | 8.60 | 0.00 | 0.00% | 0.46 | 0 | 48 | 1.66 | -0.93 | 0.02 | -0.01 | 5/6/2026 | 5/22/2026 4:00:03 PM EST |
| 30.00 | 13.30 | 15.20 | 14.25 | 10.90 | 0.00 | 0.00% | 0.47 | 0 | 12 | 1.71 | -0.95 | 0.02 | -0.01 | 4/29/2026 | 5/22/2026 4:00:03 PM EST |
| 31.00 | 14.30 | 16.10 | 15.20 | % | 0.49 | 0 | 0 | 1.71 | -0.96 | 0.02 | 0.00 | 5/22/2026 4:00:03 PM EST | |||
| 32.00 | 15.40 | 17.20 | 16.30 | 16.31 | 0.00 | 0.00% | 0.51 | 0 | 1 | 1.81 | -0.97 | 0.01 | 0.00 | 5/18/2026 | 5/22/2026 4:00:03 PM EST |
| 33.00 | 16.40 | 18.20 | 17.30 | % | 0.52 | 0 | 0 | 1.86 | -0.97 | 0.01 | 0.00 | 5/22/2026 4:00:03 PM EST | |||
| 34.00 | 17.40 | 19.20 | 18.30 | % | 0.54 | 0 | 0 | 1.90 | -0.97 | 0.01 | 0.00 | 5/22/2026 4:00:03 PM EST | |||
| 35.00 | 18.40 | 20.20 | 19.30 | 19.15 | 0.00 | 0.00% | 0.55 | 0 | 6 | 1.94 | -0.98 | 0.01 | 0.00 | 5/18/2026 | 5/22/2026 4:00:03 PM EST |