Options Chain for AMPRIUS TECHNOLOGIES INC COMMON STOCK (AMPX) - $15.67 as of 6/17/2026 7:49:42 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 | 9.50 | 11.10 | 10.30 | % | 2.06 | 0 | 0 | 6.06 | 1.00 | 0.00 | 0.00 | 6/17/2026 3:59:49 PM EST | |||
| 6.00 | 8.60 | 10.10 | 9.35 | % | 1.56 | 0 | 0 | 5.18 | 1.00 | 0.00 | 0.00 | 6/17/2026 3:59:49 PM EST | |||
| 7.00 | 7.60 | 9.20 | 8.40 | 10.10 | 0.00 | 0.00% | 1.20 | 0 | 2 | 4.64 | 1.00 | 0.00 | 0.00 | 6/9/2026 | 6/17/2026 3:59:49 PM EST |
| 8.00 | 6.60 | 8.10 | 7.35 | % | 0.92 | 0 | 0 | 3.84 | 1.00 | 0.00 | 0.00 | 6/17/2026 3:59:49 PM EST | |||
| 9.00 | 5.60 | 7.20 | 6.40 | 8.75 | 0.00 | 0.00% | 0.71 | 0 | 1 | 3.46 | 1.00 | 0.00 | 0.00 | 5/26/2026 | 6/17/2026 3:59:49 PM EST |
| 10.00 | 4.70 | 6.30 | 5.50 | % | 0.55 | 0 | 0 | 3.10 | 0.98 | 0.02 | 0.00 | 6/17/2026 3:59:49 PM EST | |||
| 10.50 | 4.20 | 5.70 | 4.95 | 7.16 | 0.00 | 0.00% | 0.47 | 0 | 1 | 2.74 | 0.97 | 0.02 | -0.01 | 5/26/2026 | 6/17/2026 3:59:49 PM EST |
| 11.00 | 3.70 | 5.20 | 4.45 | % | 0.40 | 0 | 0 | 2.52 | 0.95 | 0.03 | -0.01 | 6/17/2026 3:59:49 PM EST | |||
| 11.50 | 3.20 | 4.60 | 3.90 | 8.71 | 0.00 | 0.00% | 0.34 | 0 | 1 | 2.20 | 0.92 | 0.05 | -0.01 | 5/29/2026 | 6/17/2026 3:59:49 PM EST |
| 12.00 | 2.90 | 4.00 | 3.45 | % | 0.29 | 0 | 0 | 1.89 | 0.88 | 0.06 | -0.02 | 6/17/2026 3:59:49 PM EST | |||
| 12.50 | 2.40 | 3.60 | 3.00 | 5.10 | 0.00 | 0.00% | 0.24 | 0 | 156 | 1.80 | 0.84 | 0.08 | -0.02 | 5/27/2026 | 6/17/2026 3:59:49 PM EST |
| 13.00 | 2.00 | 3.20 | 2.60 | 2.80 | -1.45 | -34.12% | 0.20 | 250 | 160 | 1.71 | 0.79 | 0.09 | -0.03 | 6/17/2026 | 6/17/2026 3:59:49 PM EST |
| 13.50 | 1.70 | 2.35 | 2.03 | 2.65 | 0.00 | 0.00% | 0.15 | 0 | 11 | 0.89 | 0.73 | 0.10 | -0.03 | 6/16/2026 | 6/17/2026 3:59:49 PM EST |
| 14.00 | 1.40 | 2.05 | 1.73 | 2.35 | 0.00 | 0.00% | 0.12 | 0 | 16 | 0.97 | 0.67 | 0.12 | -0.04 | 6/16/2026 | 6/17/2026 3:59:49 PM EST |
| 14.50 | 1.25 | 1.50 | 1.38 | 1.80 | 0.00 | 0.00% | 0.10 | 0 | 73 | 0.92 | 0.61 | 0.13 | -0.04 | 6/16/2026 | 6/17/2026 3:59:49 PM EST |
| 15.00 | 1.00 | 1.30 | 1.15 | 1.30 | -0.25 | -16.13% | 0.08 | 1 | 116 | 0.94 | 0.54 | 0.13 | -0.04 | 6/17/2026 | 6/17/2026 3:59:49 PM EST |
| 15.50 | 0.70 | 1.15 | 0.93 | 0.90 | -0.48 | -34.79% | 0.06 | 6 | 50 | 1.02 | 0.47 | 0.14 | -0.04 | 6/17/2026 | 6/17/2026 3:59:49 PM EST |
| 16.00 | 0.70 | 1.10 | 0.90 | 0.75 | -0.95 | -55.89% | 0.06 | 102 | 27 | 1.06 | 0.41 | 0.13 | -0.04 | 6/17/2026 | 6/17/2026 3:59:49 PM EST |
| 16.50 | 0.45 | 0.85 | 0.65 | 0.63 | -0.52 | -45.22% | 0.04 | 1 | 13 | 0.98 | 0.34 | 0.13 | -0.04 | 6/17/2026 | 6/17/2026 3:59:49 PM EST |
| 17.00 | 0.35 | 0.70 | 0.53 | 0.50 | -0.20 | -28.58% | 0.03 | 262 | 44 | 0.99 | 0.28 | 0.12 | -0.03 | 6/17/2026 | 6/17/2026 3:59:49 PM EST |
| 17.50 | 0.30 | 0.45 | 0.38 | 0.45 | -0.60 | -57.15% | 0.02 | 4 | 7 | 0.94 | 0.23 | 0.11 | -0.03 | 6/17/2026 | 6/17/2026 3:59:49 PM EST |
| 18.00 | 0.20 | 0.35 | 0.28 | 0.35 | -0.10 | -22.23% | 0.02 | 3 | 28 | 0.92 | 0.18 | 0.10 | -0.02 | 6/17/2026 | 6/17/2026 3:59:49 PM EST |
| 18.50 | 0.05 | 0.40 | 0.23 | 0.34 | -0.36 | -51.43% | 0.01 | 5 | 4 | 0.90 | 0.14 | 0.09 | -0.02 | 6/17/2026 | 6/17/2026 3:59:49 PM EST |
| 19.00 | 0.15 | 0.35 | 0.25 | 0.23 | -0.32 | -58.19% | 0.01 | 3 | 22 | 1.02 | 0.11 | 0.07 | -0.02 | 6/17/2026 | 6/17/2026 3:59:49 PM EST |
| 19.50 | 0.00 | 0.35 | 0.18 | 0.48 | 0.00 | 0.00% | 0.01 | 0 | 6 | 1.23 | 0.09 | 0.06 | -0.02 | 6/15/2026 | 6/17/2026 3:59:49 PM EST |
| 20.00 | 0.00 | 0.25 | 0.13 | 0.15 | -0.05 | -25.00% | 0.01 | 9 | 74 | 0.95 | 0.06 | 0.05 | -0.01 | 6/17/2026 | 6/17/2026 3:59:49 PM EST |
| 20.50 | 0.00 | 0.30 | 0.15 | 0.20 | +0.05 | +33.34% | 0.01 | 2 | 68 | 1.32 | 0.05 | 0.04 | -0.01 | 6/17/2026 | 6/17/2026 3:59:49 PM EST |
| 21.00 | 0.00 | 0.60 | 0.30 | 0.42 | 0.00 | 0.00% | 0.01 | 0 | 76 | 1.74 | 0.04 | 0.03 | -0.01 | 6/15/2026 | 6/17/2026 3:59:49 PM EST |
| 21.50 | 0.00 | 0.65 | 0.33 | 0.40 | 0.00 | 0.00% | 0.02 | 0 | 2 | 1.87 | 0.03 | 0.03 | -0.01 | 6/15/2026 | 6/17/2026 3:59:49 PM EST |
| 22.00 | 0.00 | 0.50 | 0.25 | 0.12 | 0.00 | 0.00% | 0.01 | 0 | 118 | 1.77 | 0.02 | 0.02 | -0.01 | 6/16/2026 | 6/17/2026 3:59:49 PM EST |
| 22.50 | 0.00 | 0.70 | 0.35 | 0.35 | 0.00 | 0.00% | 0.02 | 0 | 6 | 2.06 | 0.02 | 0.02 | 0.00 | 6/15/2026 | 6/17/2026 3:59:49 PM EST |
| 23.00 | 0.00 | 0.70 | 0.35 | 0.15 | 0.00 | 0.00% | 0.02 | 0 | 77 | 2.12 | 0.01 | 0.01 | 0.00 | 6/15/2026 | 6/17/2026 3:59:49 PM EST |
| 24.00 | 0.00 | 0.70 | 0.35 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 194 | 2.25 | 0.01 | 0.01 | 0.00 | 6/15/2026 | 6/17/2026 3:59:49 PM EST |
| 25.00 | 0.00 | 0.75 | 0.38 | 0.40 | 0.00 | 0.00% | 0.02 | 0 | 48 | 2.42 | 0.00 | 0.00 | 0.00 | 6/9/2026 | 6/17/2026 3:59:49 PM EST |
| 26.00 | 0.00 | 0.75 | 0.38 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 5 | 2.53 | 0.00 | 0.00 | 0.00 | 6/10/2026 | 6/17/2026 3:59:49 PM EST |
| 27.00 | 0.00 | 0.70 | 0.35 | 1.40 | 0.00 | 0.00% | 0.01 | 0 | 3 | 2.58 | 0.00 | 0.00 | 0.00 | 6/4/2026 | 6/17/2026 3:59:49 PM EST |
| 28.00 | 0.00 | 0.35 | 0.18 | 1.22 | 0.00 | 0.00% | 0.01 | 0 | 1 | 2.20 | 0.00 | 0.00 | 0.00 | 6/1/2026 | 6/17/2026 3:59:49 PM EST |
| 29.00 | 0.00 | 0.65 | 0.33 | % | 0.01 | 0 | 0 | 2.71 | 0.00 | 0.00 | 0.00 | 6/17/2026 3:59:49 PM EST | |||
| 30.00 | 0.00 | 0.65 | 0.33 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 243 | 2.80 | 0.00 | 0.00 | 0.00 | 6/10/2026 | 6/17/2026 3:59:49 PM EST |
| 31.00 | 0.00 | 0.65 | 0.33 | % | 0.01 | 0 | 0 | 2.88 | 0.00 | 0.00 | 0.00 | 6/17/2026 3:59:49 PM EST | |||
| 32.00 | 0.00 | 0.65 | 0.33 | 1.20 | 0.00 | 0.00% | 0.01 | 0 | 3 | 2.96 | 0.00 | 0.00 | 0.00 | 6/3/2026 | 6/17/2026 3:59:49 PM EST |
| 33.00 | 0.00 | 0.65 | 0.33 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 4 | 3.03 | 0.00 | 0.00 | 0.00 | 6/9/2026 | 6/17/2026 3:59:49 PM EST |
| 35.00 | 0.00 | 0.65 | 0.33 | % | 0.01 | 0 | 0 | 3.18 | 0.00 | 0.00 | 0.00 | 6/17/2026 3:59:49 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 | 0.60 | 0.30 | % | 0.06 | 0 | 0 | 5.11 | 0.00 | 0.00 | 0.00 | 6/17/2026 3:59:49 PM EST | |||
| 6.00 | 0.00 | 0.60 | 0.30 | % | 0.05 | 0 | 0 | 4.36 | 0.00 | 0.00 | 0.00 | 6/17/2026 3:59:49 PM EST | |||
| 7.00 | 0.00 | 0.60 | 0.30 | % | 0.04 | 0 | 0 | 3.74 | 0.00 | 0.00 | 0.00 | 6/17/2026 3:59:49 PM EST | |||
| 8.00 | 0.00 | 0.25 | 0.13 | 0.05 | % | 0.02 | 2 | 0 | 2.45 | 0.00 | 0.00 | 0.00 | 6/17/2026 | 6/17/2026 3:59:49 PM EST | |
| 9.00 | 0.00 | 0.65 | 0.33 | % | 0.04 | 0 | 0 | 2.84 | 0.00 | 0.00 | 0.00 | 6/17/2026 3:59:49 PM EST | |||
| 10.00 | 0.00 | 0.65 | 0.33 | % | 0.03 | 0 | 0 | 2.41 | -0.02 | 0.02 | 0.00 | 6/17/2026 3:59:49 PM EST | |||
| 10.50 | 0.00 | 0.30 | 0.15 | % | 0.01 | 0 | 0 | 1.67 | -0.03 | 0.02 | -0.01 | 6/17/2026 3:59:49 PM EST | |||
| 11.00 | 0.00 | 0.30 | 0.15 | 0.08 | % | 0.01 | 6 | 0 | 1.51 | -0.05 | 0.03 | -0.01 | 6/17/2026 | 6/17/2026 3:59:49 PM EST | |
| 11.50 | 0.00 | 0.65 | 0.33 | % | 0.03 | 0 | 0 | 1.84 | -0.08 | 0.05 | -0.01 | 6/17/2026 3:59:49 PM EST | |||
| 12.00 | 0.00 | 0.35 | 0.18 | 0.10 | % | 0.01 | 8 | 0 | 1.28 | -0.12 | 0.06 | -0.02 | 6/17/2026 | 6/17/2026 3:59:49 PM EST | |
| 12.50 | 0.05 | 0.65 | 0.35 | 0.27 | +0.12 | +80.00% | 0.03 | 5 | 7 | 1.02 | -0.16 | 0.08 | -0.02 | 6/17/2026 | 6/17/2026 3:59:49 PM EST |
| 13.00 | 0.10 | 0.30 | 0.20 | 0.25 | 0.00 | 0.00% | 0.02 | 15 | 102 | 0.81 | -0.21 | 0.09 | -0.03 | 6/17/2026 | 6/17/2026 3:59:49 PM EST |
| 13.50 | 0.30 | 0.60 | 0.45 | 0.47 | +0.17 | +56.67% | 0.03 | 2 | 54 | 0.89 | -0.27 | 0.10 | -0.03 | 6/17/2026 | 6/17/2026 3:59:49 PM EST |
| 14.00 | 0.45 | 0.65 | 0.55 | 0.52 | +0.12 | +30.00% | 0.04 | 10 | 27 | 0.83 | -0.33 | 0.12 | -0.04 | 6/17/2026 | 6/17/2026 3:59:49 PM EST |
| 14.50 | 0.70 | 1.00 | 0.85 | 0.80 | +0.28 | +53.85% | 0.06 | 2 | 19 | 0.91 | -0.39 | 0.13 | -0.04 | 6/17/2026 | 6/17/2026 3:59:49 PM EST |
| 15.00 | 0.85 | 1.25 | 1.05 | 0.93 | +0.18 | +24.00% | 0.07 | 18 | 133 | 0.87 | -0.46 | 0.13 | -0.04 | 6/17/2026 | 6/17/2026 3:59:49 PM EST |
| 15.50 | 1.20 | 1.55 | 1.38 | 1.25 | +0.59 | +89.40% | 0.09 | 2 | 58 | 0.88 | -0.53 | 0.14 | -0.04 | 6/17/2026 | 6/17/2026 3:59:49 PM EST |
| 16.00 | 1.50 | 1.85 | 1.68 | 1.60 | +0.35 | +28.00% | 0.10 | 2 | 51 | 0.87 | -0.59 | 0.13 | -0.04 | 6/17/2026 | 6/17/2026 3:59:49 PM EST |
| 16.50 | 1.70 | 2.25 | 1.98 | 2.05 | +0.98 | +91.59% | 0.12 | 16 | 85 | 0.84 | -0.66 | 0.13 | -0.04 | 6/17/2026 | 6/17/2026 3:59:49 PM EST |
| 17.00 | 2.10 | 2.70 | 2.40 | 2.27 | +0.45 | +24.73% | 0.14 | 23 | 25 | 0.87 | -0.72 | 0.12 | -0.03 | 6/17/2026 | 6/17/2026 3:59:49 PM EST |
| 17.50 | 2.45 | 3.20 | 2.83 | 0.82 | 0.00 | 0.00% | 0.16 | 0 | 2 | 0.86 | -0.77 | 0.11 | -0.03 | 6/5/2026 | 6/17/2026 3:59:49 PM EST |
| 18.00 | 2.70 | 3.70 | 3.20 | 3.00 | +0.20 | +7.15% | 0.18 | 1 | 21 | 1.47 | -0.82 | 0.10 | -0.02 | 6/17/2026 | 6/17/2026 3:59:49 PM EST |
| 18.50 | 3.10 | 3.80 | 3.45 | 2.73 | 0.00 | 0.00% | 0.19 | 0 | 27 | 1.19 | -0.86 | 0.09 | -0.02 | 6/9/2026 | 6/17/2026 3:59:49 PM EST |
| 19.00 | 3.30 | 4.40 | 3.85 | 2.98 | 0.00 | 0.00% | 0.20 | 0 | 18 | 1.38 | -0.89 | 0.07 | -0.02 | 6/11/2026 | 6/17/2026 3:59:49 PM EST |
| 19.50 | 3.80 | 5.00 | 4.40 | 4.00 | 0.00 | 0.00% | 0.23 | 0 | 25 | 1.57 | -0.91 | 0.06 | -0.02 | 6/16/2026 | 6/17/2026 3:59:49 PM EST |
| 20.00 | 4.20 | 5.60 | 4.90 | 4.70 | +0.91 | +24.02% | 0.25 | 1 | 75 | 1.75 | -0.94 | 0.05 | -0.01 | 6/17/2026 | 6/17/2026 3:59:49 PM EST |
| 20.50 | 4.50 | 6.00 | 5.25 | 3.03 | 0.00 | 0.00% | 0.26 | 0 | 3 | 1.73 | -0.95 | 0.04 | -0.01 | 6/8/2026 | 6/17/2026 3:59:49 PM EST |
| 21.00 | 4.80 | 6.90 | 5.85 | 5.10 | 0.00 | 0.00% | 0.28 | 0 | 4 | 2.20 | -0.96 | 0.03 | -0.01 | 6/16/2026 | 6/17/2026 3:59:49 PM EST |
| 21.50 | 5.40 | 6.90 | 6.15 | % | 0.29 | 0 | 0 | 1.77 | -0.97 | 0.03 | -0.01 | 6/17/2026 3:59:49 PM EST | |||
| 22.00 | 5.90 | 7.40 | 6.65 | 5.63 | 0.00 | 0.00% | 0.30 | 0 | 4 | 1.84 | -0.98 | 0.02 | -0.01 | 6/11/2026 | 6/17/2026 3:59:49 PM EST |
| 22.50 | 6.40 | 7.90 | 7.15 | % | 0.32 | 0 | 0 | 1.91 | -0.98 | 0.02 | 0.00 | 6/17/2026 3:59:49 PM EST | |||
| 23.00 | 6.80 | 8.40 | 7.60 | 4.36 | 0.00 | 0.00% | 0.33 | 0 | 2 | 1.97 | -0.99 | 0.01 | 0.00 | 6/8/2026 | 6/17/2026 3:59:49 PM EST |
| 24.00 | 7.80 | 9.50 | 8.65 | 7.50 | 0.00 | 0.00% | 0.36 | 0 | 1 | 2.21 | -0.99 | 0.01 | 0.00 | 6/12/2026 | 6/17/2026 3:59:49 PM EST |
| 25.00 | 8.80 | 10.40 | 9.60 | % | 0.38 | 0 | 0 | 2.21 | -1.00 | 0.00 | 0.00 | 6/17/2026 3:59:49 PM EST | |||
| 26.00 | 9.80 | 11.40 | 10.60 | % | 0.41 | 0 | 0 | 2.31 | -1.00 | 0.00 | 0.00 | 6/17/2026 3:59:49 PM EST | |||
| 27.00 | 10.80 | 12.60 | 11.70 | 10.45 | 0.00 | 0.00% | 0.43 | 0 | 1 | 2.65 | -1.00 | 0.00 | 0.00 | 6/12/2026 | 6/17/2026 3:59:49 PM EST |
| 28.00 | 11.80 | 13.60 | 12.70 | % | 0.45 | 0 | 0 | 2.76 | -1.00 | 0.00 | 0.00 | 6/17/2026 3:59:49 PM EST | |||
| 29.00 | 12.80 | 14.60 | 13.70 | % | 0.47 | 0 | 0 | 2.85 | -1.00 | 0.00 | 0.00 | 6/17/2026 3:59:49 PM EST | |||
| 30.00 | 13.80 | 15.60 | 14.70 | 14.10 | 0.00 | 0.00% | 0.49 | 0 | 0 | 2.94 | -1.00 | 0.00 | 0.00 | 6/12/2026 | 6/17/2026 3:59:49 PM EST |
| 31.00 | 14.80 | 16.60 | 15.70 | % | 0.51 | 0 | 0 | 3.02 | -1.00 | 0.00 | 0.00 | 6/17/2026 3:59:49 PM EST | |||
| 32.00 | 15.80 | 17.60 | 16.70 | 15.70 | 0.00 | 0.00% | 0.52 | 0 | 0 | 3.11 | -1.00 | 0.00 | 0.00 | 6/12/2026 | 6/17/2026 3:59:49 PM EST |
| 33.00 | 16.80 | 18.60 | 17.70 | % | 0.54 | 0 | 0 | 3.19 | -1.00 | 0.00 | 0.00 | 6/17/2026 3:59:49 PM EST | |||
| 35.00 | 18.80 | 20.60 | 19.70 | 19.15 | 0.00 | 0.00% | 0.56 | 0 | 0 | 3.34 | -1.00 | 0.00 | 0.00 | 6/16/2026 | 6/17/2026 3:59:49 PM EST |