Options Chain for AMPRIUS TECHNOLOGIES INC COMMON STOCK (AMPX) - $20.77 as of 5/1/2026 7:04:49 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 | 19.00 | 21.40 | 20.20 | 16.50 | 0.00 | 0.00% | 20.20 | 0 | 63 | 0.00 | 1.00 | 0.00 | 0.00 | 4/9/2026 | 5/1/2026 3:59:54 PM EST |
| 2.00 | 18.00 | 20.70 | 19.35 | % | 9.68 | 0 | 0 | 9.39 | 1.00 | 0.00 | 0.00 | 5/1/2026 3:59:54 PM EST | |||
| 3.00 | 16.90 | 19.60 | 18.25 | % | 6.08 | 0 | 3 | 5.66 | 1.00 | 0.00 | 0.00 | 5/1/2026 3:59:54 PM EST | |||
| 4.00 | 16.00 | 18.70 | 17.35 | % | 4.34 | 0 | 2 | 4.67 | 1.00 | 0.00 | 0.00 | 5/1/2026 3:59:54 PM EST | |||
| 5.00 | 15.00 | 17.30 | 16.15 | 17.10 | 0.00 | 0.00% | 3.23 | 0 | 200 | 3.49 | 1.00 | 0.00 | 0.00 | 4/22/2026 | 5/1/2026 3:59:54 PM EST |
| 6.00 | 14.00 | 16.40 | 15.20 | % | 2.53 | 0 | 84 | 3.12 | 1.00 | 0.00 | 0.00 | 5/1/2026 3:59:54 PM EST | |||
| 7.00 | 13.00 | 15.30 | 14.15 | 15.20 | 0.00 | 0.00% | 2.02 | 0 | 33 | 2.67 | 1.00 | 0.00 | 0.00 | 4/21/2026 | 5/1/2026 3:59:54 PM EST |
| 8.00 | 12.20 | 14.20 | 13.20 | 12.20 | 0.00 | 0.00% | 1.65 | 0 | 366 | 2.29 | 0.99 | 0.00 | 0.00 | 4/30/2026 | 5/1/2026 3:59:54 PM EST |
| 9.00 | 11.80 | 13.10 | 12.45 | 10.90 | 0.00 | 0.00% | 1.38 | 0 | 3,060 | 1.98 | 0.99 | 0.00 | 0.00 | 4/28/2026 | 5/1/2026 3:59:54 PM EST |
| 10.00 | 10.70 | 12.00 | 11.35 | 10.80 | +0.70 | +6.94% | 1.14 | 2 | 1,083 | 1.70 | 0.97 | 0.01 | -0.01 | 5/1/2026 | 5/1/2026 3:59:54 PM EST |
| 11.00 | 10.00 | 11.10 | 10.55 | 10.34 | +0.04 | +0.39% | 0.96 | 10 | 1,636 | 1.58 | 0.96 | 0.01 | -0.01 | 5/1/2026 | 5/1/2026 3:59:54 PM EST |
| 12.00 | 9.00 | 9.60 | 9.30 | 9.36 | -0.26 | -2.71% | 0.78 | 25 | 1,353 | 1.11 | 0.94 | 0.01 | -0.01 | 5/1/2026 | 5/1/2026 3:59:54 PM EST |
| 13.00 | 8.00 | 8.60 | 8.30 | 8.67 | 0.00 | 0.00% | 0.64 | 0 | 1,687 | 1.04 | 0.92 | 0.02 | -0.01 | 4/30/2026 | 5/1/2026 3:59:54 PM EST |
| 14.00 | 7.10 | 7.70 | 7.40 | 6.97 | 0.00 | 0.00% | 0.53 | 0 | 1,624 | 0.91 | 0.89 | 0.02 | -0.01 | 4/29/2026 | 5/1/2026 3:59:54 PM EST |
| 15.00 | 6.60 | 6.90 | 6.75 | 7.20 | +0.50 | +7.47% | 0.45 | 14 | 2,322 | 0.81 | 0.85 | 0.03 | -0.02 | 5/1/2026 | 5/1/2026 3:59:54 PM EST |
| 16.00 | 5.90 | 6.40 | 6.15 | 6.34 | -0.06 | -0.94% | 0.38 | 3 | 5,097 | 0.86 | 0.82 | 0.03 | -0.02 | 5/1/2026 | 5/1/2026 3:59:54 PM EST |
| 17.00 | 5.30 | 5.60 | 5.45 | 5.69 | +0.05 | +0.89% | 0.32 | 18 | 5,369 | 0.85 | 0.77 | 0.04 | -0.02 | 5/1/2026 | 5/1/2026 3:59:54 PM EST |
| 18.00 | 4.70 | 5.00 | 4.85 | 5.30 | 0.00 | 0.00% | 0.27 | 0 | 4,743 | 0.85 | 0.73 | 0.04 | -0.02 | 4/30/2026 | 5/1/2026 3:59:54 PM EST |
| 19.00 | 4.00 | 4.50 | 4.25 | 4.40 | 0.00 | 0.00% | 0.22 | 2 | 709 | 0.84 | 0.68 | 0.04 | -0.02 | 5/1/2026 | 5/1/2026 3:59:54 PM EST |
| 20.00 | 3.80 | 4.10 | 3.95 | 4.00 | -0.20 | -4.77% | 0.20 | 815 | 18,379 | 0.91 | 0.64 | 0.04 | -0.02 | 5/1/2026 | 5/1/2026 3:59:54 PM EST |
| 21.00 | 3.30 | 3.90 | 3.60 | 3.51 | -0.30 | -7.88% | 0.17 | 17 | 2,939 | 0.92 | 0.59 | 0.04 | -0.02 | 5/1/2026 | 5/1/2026 3:59:54 PM EST |
| 22.00 | 2.95 | 3.60 | 3.28 | 3.40 | 0.00 | 0.00% | 0.15 | 36 | 3,716 | 0.94 | 0.55 | 0.04 | -0.03 | 5/1/2026 | 5/1/2026 3:59:54 PM EST |
| 23.00 | 2.60 | 3.10 | 2.85 | 2.96 | -0.09 | -2.96% | 0.12 | 8 | 1,816 | 0.92 | 0.51 | 0.04 | -0.03 | 5/1/2026 | 5/1/2026 3:59:54 PM EST |
| 24.00 | 2.35 | 2.95 | 2.65 | 2.50 | -0.20 | -7.41% | 0.11 | 5 | 566 | 0.95 | 0.48 | 0.04 | -0.03 | 5/1/2026 | 5/1/2026 3:59:54 PM EST |
| 25.00 | 2.10 | 2.55 | 2.33 | 2.30 | -0.20 | -8.00% | 0.09 | 47 | 6,144 | 0.94 | 0.44 | 0.04 | -0.03 | 5/1/2026 | 5/1/2026 3:59:54 PM EST |
| 26.00 | 1.85 | 2.55 | 2.20 | 2.03 | 0.00 | 0.00% | 0.08 | 0 | 350 | 0.98 | 0.41 | 0.04 | -0.03 | 4/27/2026 | 5/1/2026 3:59:54 PM EST |
| 27.00 | 1.60 | 2.30 | 1.95 | 1.90 | 0.00 | 0.00% | 0.07 | 0 | 367 | 0.97 | 0.38 | 0.04 | -0.02 | 4/30/2026 | 5/1/2026 3:59:54 PM EST |
| 28.00 | 1.40 | 2.10 | 1.75 | 1.79 | 0.00 | 0.00% | 0.06 | 0 | 198 | 0.98 | 0.35 | 0.04 | -0.02 | 4/30/2026 | 5/1/2026 3:59:54 PM EST |
| 29.00 | 1.25 | 1.90 | 1.58 | 1.64 | 0.00 | 0.00% | 0.05 | 0 | 302 | 0.98 | 0.32 | 0.04 | -0.02 | 4/30/2026 | 5/1/2026 3:59:54 PM EST |
| 30.00 | 1.05 | 1.75 | 1.40 | 1.55 | +0.01 | +0.65% | 0.05 | 56 | 2,211 | 0.98 | 0.30 | 0.04 | -0.02 | 5/1/2026 | 5/1/2026 3:59:54 PM EST |
| 31.00 | 1.05 | 1.55 | 1.30 | 1.19 | 0.00 | 0.00% | 0.04 | 0 | 51 | 0.99 | 0.27 | 0.04 | -0.02 | 4/30/2026 | 5/1/2026 3:59:54 PM EST |
| 32.00 | 0.85 | 1.50 | 1.18 | 1.05 | 0.00 | 0.00% | 0.04 | 0 | 10 | 0.99 | 0.25 | 0.03 | -0.02 | 4/30/2026 | 5/1/2026 3:59:54 PM EST |
| 33.00 | 0.75 | 1.35 | 1.05 | 0.95 | 0.00 | 0.00% | 0.03 | 0 | 96 | 0.99 | 0.23 | 0.03 | -0.02 | 4/29/2026 | 5/1/2026 3:59:54 PM EST |
| 34.00 | 0.60 | 1.25 | 0.93 | 1.30 | 0.00 | 0.00% | 0.03 | 0 | 61 | 0.98 | 0.21 | 0.03 | -0.02 | 4/23/2026 | 5/1/2026 3:59:54 PM EST |
| 35.00 | 0.70 | 1.00 | 0.85 | 0.84 | 0.00 | 0.00% | 0.02 | 0 | 128 | 1.00 | 0.20 | 0.03 | -0.02 | 4/30/2026 | 5/1/2026 3:59:54 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 | 0.55 | 0.28 | % | 0.28 | 0 | 0 | 6.54 | 0.00 | 0.00 | 0.00 | 5/1/2026 3:59:54 PM EST | |||
| 2.00 | 0.00 | 0.55 | 0.28 | % | 0.14 | 0 | 0 | 4.39 | 0.00 | 0.00 | 0.00 | 5/1/2026 3:59:54 PM EST | |||
| 3.00 | 0.00 | 0.55 | 0.28 | % | 0.09 | 0 | 5 | 3.50 | 0.00 | 0.00 | 0.00 | 5/1/2026 3:59:54 PM EST | |||
| 4.00 | 0.00 | 0.55 | 0.28 | % | 0.07 | 0 | 3 | 2.95 | 0.00 | 0.00 | 0.00 | 5/1/2026 3:59:54 PM EST | |||
| 5.00 | 0.00 | 0.60 | 0.30 | % | 0.06 | 0 | 50 | 2.62 | 0.00 | 0.00 | 0.00 | 5/1/2026 3:59:54 PM EST | |||
| 6.00 | 0.00 | 0.60 | 0.30 | 0.20 | 0.00 | 0.00% | 0.05 | 0 | 116 | 2.30 | 0.00 | 0.00 | 0.00 | 4/21/2026 | 5/1/2026 3:59:54 PM EST |
| 7.00 | 0.00 | 0.65 | 0.33 | 0.10 | 0.00 | 0.00% | 0.05 | 0 | 427 | 2.08 | 0.00 | 0.00 | 0.00 | 4/28/2026 | 5/1/2026 3:59:54 PM EST |
| 8.00 | 0.00 | 0.70 | 0.35 | 0.30 | 0.00 | 0.00% | 0.04 | 0 | 204 | 1.90 | -0.01 | 0.00 | 0.00 | 4/22/2026 | 5/1/2026 3:59:54 PM EST |
| 9.00 | 0.00 | 0.65 | 0.33 | 0.10 | 0.00 | 0.00% | 0.04 | 0 | 384 | 1.66 | -0.01 | 0.00 | 0.00 | 4/30/2026 | 5/1/2026 3:59:54 PM EST |
| 10.00 | 0.00 | 0.75 | 0.38 | 0.21 | 0.00 | 0.00% | 0.04 | 0 | 3,100 | 1.25 | -0.03 | 0.01 | -0.01 | 4/30/2026 | 5/1/2026 3:59:54 PM EST |
| 11.00 | 0.05 | 0.50 | 0.28 | 0.25 | +0.02 | +8.70% | 0.03 | 1 | 4,405 | 0.98 | -0.04 | 0.01 | -0.01 | 5/1/2026 | 5/1/2026 3:59:54 PM EST |
| 12.00 | 0.10 | 0.50 | 0.30 | 0.28 | -0.14 | -33.34% | 0.02 | 27 | 394 | 0.92 | -0.06 | 0.01 | -0.01 | 5/1/2026 | 5/1/2026 3:59:54 PM EST |
| 13.00 | 0.35 | 0.55 | 0.45 | 0.40 | -0.07 | -14.90% | 0.03 | 26 | 1,772 | 0.94 | -0.08 | 0.02 | -0.01 | 5/1/2026 | 5/1/2026 3:59:54 PM EST |
| 14.00 | 0.40 | 0.75 | 0.58 | 0.57 | -0.03 | -5.00% | 0.04 | 2 | 487 | 0.90 | -0.11 | 0.02 | -0.01 | 5/1/2026 | 5/1/2026 3:59:54 PM EST |
| 15.00 | 0.55 | 0.90 | 0.73 | 0.73 | -0.04 | -5.20% | 0.05 | 1 | 3,089 | 0.86 | -0.15 | 0.03 | -0.02 | 5/1/2026 | 5/1/2026 3:59:54 PM EST |
| 16.00 | 0.85 | 1.20 | 1.03 | 1.12 | +0.13 | +13.14% | 0.06 | 6 | 6,226 | 0.87 | -0.18 | 0.03 | -0.02 | 5/1/2026 | 5/1/2026 3:59:54 PM EST |
| 17.00 | 1.10 | 1.55 | 1.33 | 1.70 | 0.00 | 0.00% | 0.08 | 0 | 1,663 | 0.86 | -0.23 | 0.04 | -0.02 | 4/29/2026 | 5/1/2026 3:59:54 PM EST |
| 18.00 | 1.60 | 2.00 | 1.80 | 1.91 | +0.12 | +6.71% | 0.10 | 5 | 3,781 | 0.89 | -0.27 | 0.04 | -0.02 | 5/1/2026 | 5/1/2026 3:59:54 PM EST |
| 19.00 | 2.05 | 2.45 | 2.25 | 2.30 | +0.03 | +1.33% | 0.12 | 122 | 497 | 0.89 | -0.32 | 0.04 | -0.02 | 5/1/2026 | 5/1/2026 3:59:54 PM EST |
| 20.00 | 2.75 | 3.10 | 2.93 | 3.00 | +0.20 | +7.15% | 0.15 | 5 | 8,149 | 0.94 | -0.36 | 0.04 | -0.02 | 5/1/2026 | 5/1/2026 3:59:54 PM EST |
| 21.00 | 3.10 | 3.70 | 3.40 | 4.20 | 0.00 | 0.00% | 0.16 | 0 | 209 | 0.92 | -0.41 | 0.04 | -0.02 | 4/28/2026 | 5/1/2026 3:59:54 PM EST |
| 22.00 | 3.70 | 4.30 | 4.00 | 4.20 | 0.00 | 0.00% | 0.18 | 0 | 118 | 0.93 | -0.45 | 0.04 | -0.03 | 4/23/2026 | 5/1/2026 3:59:54 PM EST |
| 23.00 | 4.40 | 5.00 | 4.70 | 4.69 | -0.16 | -3.30% | 0.20 | 1 | 342 | 0.94 | -0.49 | 0.04 | -0.03 | 5/1/2026 | 5/1/2026 3:59:54 PM EST |
| 24.00 | 5.00 | 5.70 | 5.35 | 5.30 | -0.16 | -2.93% | 0.22 | 1 | 396 | 0.94 | -0.52 | 0.04 | -0.03 | 5/1/2026 | 5/1/2026 3:59:54 PM EST |
| 25.00 | 5.60 | 6.60 | 6.10 | 6.46 | +0.27 | +4.37% | 0.24 | 1 | 94 | 0.95 | -0.56 | 0.04 | -0.03 | 5/1/2026 | 5/1/2026 3:59:54 PM EST |
| 26.00 | 6.50 | 7.20 | 6.85 | 6.98 | 0.00 | 0.00% | 0.26 | 0 | 2 | 0.95 | -0.59 | 0.04 | -0.03 | 4/30/2026 | 5/1/2026 3:59:54 PM EST |
| 27.00 | 7.00 | 8.10 | 7.55 | 7.60 | 0.00 | 0.00% | 0.28 | 0 | 2 | 0.92 | -0.62 | 0.04 | -0.02 | 4/23/2026 | 5/1/2026 3:59:54 PM EST |
| 28.00 | 7.90 | 9.10 | 8.50 | 8.25 | 0.00 | 0.00% | 0.30 | 0 | 2 | 0.97 | -0.65 | 0.04 | -0.02 | 4/23/2026 | 5/1/2026 3:59:54 PM EST |
| 29.00 | 8.70 | 9.80 | 9.25 | 10.15 | 0.00 | 0.00% | 0.32 | 0 | 12 | 0.95 | -0.68 | 0.04 | -0.02 | 4/29/2026 | 5/1/2026 3:59:54 PM EST |
| 30.00 | 9.70 | 10.70 | 10.20 | 10.90 | 0.00 | 0.00% | 0.34 | 0 | 12 | 0.99 | -0.70 | 0.04 | -0.02 | 4/29/2026 | 5/1/2026 3:59:54 PM EST |
| 31.00 | 10.40 | 11.70 | 11.05 | % | 0.36 | 0 | 0 | 0.98 | -0.73 | 0.04 | -0.02 | 5/1/2026 3:59:54 PM EST | |||
| 32.00 | 11.20 | 12.60 | 11.90 | 14.70 | 0.00 | 0.00% | 0.37 | 0 | 1 | 0.95 | -0.75 | 0.03 | -0.02 | 4/8/2026 | 5/1/2026 3:59:54 PM EST |
| 33.00 | 12.10 | 13.50 | 12.80 | % | 0.39 | 0 | 0 | 1.23 | -0.77 | 0.03 | -0.02 | 5/1/2026 3:59:54 PM EST | |||
| 34.00 | 12.90 | 14.40 | 13.65 | % | 0.40 | 0 | 0 | 1.24 | -0.79 | 0.03 | -0.02 | 5/1/2026 3:59:54 PM EST | |||
| 35.00 | 13.90 | 15.30 | 14.60 | 16.00 | 0.00 | 0.00% | 0.42 | 0 | 5 | 1.25 | -0.80 | 0.03 | -0.02 | 4/28/2026 | 5/1/2026 3:59:54 PM EST |