Options Chain for AMPRIUS TECHNOLOGIES INC COMMON STOCK (AMPX) - $10.32 as of 1/15/2026 6:28:15 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 0.50 | 9.30 | 10.80 | 10.05 | 9.80 | 0.00 | 0.00% | 20.10 | 0 | 30 | 0.00 | 1.00 | 0.00 | 0.00 | 1/14/2026 | 1/15/2026 3:59:55 PM EST |
| 1.00 | 8.80 | 10.10 | 9.45 | 9.42 | +0.42 | +4.67% | 9.45 | 6 | 163 | 0.00 | 1.00 | 0.00 | 0.00 | 1/15/2026 | 1/15/2026 3:59:55 PM EST |
| 1.50 | 8.30 | 9.70 | 9.00 | 9.02 | +0.42 | +4.89% | 6.00 | 1 | 310 | 0.00 | 1.00 | 0.00 | 0.00 | 1/15/2026 | 1/15/2026 3:59:55 PM EST |
| 2.00 | 7.50 | 8.50 | 8.00 | 8.30 | +0.30 | +3.75% | 4.00 | 16 | 1,318 | 0.00 | 1.00 | 0.00 | 0.00 | 1/15/2026 | 1/15/2026 3:59:55 PM EST |
| 3.00 | 7.00 | 7.60 | 7.30 | 7.11 | +0.56 | +8.55% | 2.43 | 33 | 1,339 | 0.00 | 1.00 | 0.00 | 0.00 | 1/15/2026 | 1/15/2026 3:59:55 PM EST |
| 4.00 | 6.00 | 6.60 | 6.30 | 6.20 | +0.35 | +5.99% | 1.57 | 148 | 2,885 | 0.00 | 1.00 | 0.00 | 0.00 | 1/15/2026 | 1/15/2026 3:59:55 PM EST |
| 5.00 | 5.00 | 5.60 | 5.30 | 5.50 | +0.20 | +3.78% | 1.06 | 18 | 2,555 | 0.00 | 1.00 | 0.00 | 0.00 | 1/15/2026 | 1/15/2026 3:59:55 PM EST |
| 6.00 | 3.90 | 4.80 | 4.35 | 4.62 | +1.22 | +35.89% | 0.72 | 10 | 534 | 0.00 | 1.00 | 0.00 | 0.00 | 1/15/2026 | 1/15/2026 3:59:55 PM EST |
| 7.00 | 2.90 | 3.50 | 3.20 | 3.50 | +0.20 | +6.07% | 0.46 | 30 | 2,494 | 7.85 | 1.00 | 0.00 | 0.00 | 1/15/2026 | 1/15/2026 3:59:55 PM EST |
| 8.00 | 1.90 | 2.35 | 2.13 | 2.40 | +0.10 | +4.35% | 0.27 | 82 | 1,792 | 4.66 | 1.00 | 0.00 | 0.00 | 1/15/2026 | 1/15/2026 3:59:55 PM EST |
| 9.00 | 1.05 | 1.30 | 1.18 | 1.30 | 0.00 | 0.00% | 0.13 | 92 | 859 | 6.46 | 0.97 | 0.09 | -0.01 | 1/15/2026 | 1/15/2026 3:59:55 PM EST |
| 10.00 | 0.30 | 0.35 | 0.33 | 0.35 | -0.15 | -30.00% | 0.03 | 1,175 | 11,563 | 1.21 | 0.59 | 0.60 | -0.12 | 1/15/2026 | 1/15/2026 3:59:55 PM EST |
| 11.00 | 0.05 | 0.10 | 0.08 | 0.06 | -0.07 | -53.85% | 0.01 | 922 | 8,555 | 1.49 | 0.11 | 0.30 | -0.04 | 1/15/2026 | 1/15/2026 3:59:55 PM EST |
| 12.00 | 0.00 | 0.05 | 0.03 | 0.04 | -0.01 | -20.00% | 0.00 | 86 | 3,052 | 2.29 | 0.01 | 0.03 | 0.00 | 1/15/2026 | 1/15/2026 3:59:55 PM EST |
| 13.00 | 0.00 | 0.05 | 0.03 | 0.02 | -0.03 | -60.00% | 0.00 | 52 | 5,253 | 3.07 | 0.00 | 0.00 | 0.00 | 1/15/2026 | 1/15/2026 3:59:55 PM EST |
| 14.00 | 0.00 | 0.05 | 0.03 | 0.02 | -0.01 | -33.34% | 0.00 | 24 | 1,406 | 3.75 | 0.00 | 0.00 | 0.00 | 1/15/2026 | 1/15/2026 3:59:55 PM EST |
| 15.00 | 0.00 | 0.05 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 3,976 | 4.36 | 0.00 | 0.00 | 0.00 | 1/14/2026 | 1/15/2026 3:59:55 PM EST |
| 16.00 | 0.00 | 0.05 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 4 | 3,453 | 0.00 | 0.00 | 0.00 | 0.00 | 1/15/2026 | 1/15/2026 3:59:55 PM EST |
| 17.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 434 | 0.00 | 0.00 | 0.00 | 0.00 | 1/8/2026 | 1/15/2026 3:59:55 PM EST |
| 18.00 | 0.00 | 0.05 | 0.03 | 0.05 | -0.05 | -50.00% | 0.00 | 5 | 222 | 0.00 | 0.00 | 0.00 | 0.00 | 1/15/2026 | 1/15/2026 3:59:55 PM EST |
| 19.00 | 0.00 | 0.10 | 0.05 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 165 | 0.00 | 0.00 | 0.00 | 0.00 | 1/5/2026 | 1/15/2026 3:59:55 PM EST |
| 20.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 636 | 0.00 | 0.00 | 0.00 | 0.00 | 1/6/2026 | 1/15/2026 3:59:55 PM EST |
| 21.00 | 0.00 | 0.05 | 0.03 | 0.24 | 0.00 | 0.00% | 0.00 | 0 | 36 | 0.00 | 0.00 | 0.00 | 0.00 | 12/5/2025 | 1/15/2026 3:59:55 PM EST |
| 22.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 127 | 0.00 | 0.00 | 0.00 | 0.00 | 12/29/2025 | 1/15/2026 3:59:55 PM EST |
| 23.00 | 0.00 | 0.50 | 0.25 | 0.08 | 0.00 | 0.00% | 0.01 | 0 | 31 | 0.00 | 0.00 | 0.00 | 0.00 | 12/8/2025 | 1/15/2026 3:59:55 PM EST |
| 24.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 427 | 0.00 | 0.00 | 0.00 | 0.00 | 12/2/2025 | 1/15/2026 3:59:55 PM EST |
| 25.00 | 0.00 | 0.05 | 0.03 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 256 | 0.00 | 0.00 | 0.00 | 0.00 | 1/9/2026 | 1/15/2026 3:59:55 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 0.50 | 0.00 | 0.05 | 0.03 | % | 0.06 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 1/15/2026 3:59:55 PM EST | |||
| 1.00 | 0.00 | 0.90 | 0.45 | 0.38 | 0.00 | 0.00% | 0.45 | 0 | 1,065 | 0.00 | 0.00 | 0.00 | 0.00 | 12/17/2025 | 1/15/2026 3:59:55 PM EST |
| 1.50 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.25 | 0 | 53 | 0.00 | 0.00 | 0.00 | 0.00 | 8/8/2025 | 1/15/2026 3:59:55 PM EST |
| 2.00 | 0.00 | 0.05 | 0.03 | 0.04 | 0.00 | 0.00% | 0.01 | 0 | 150 | 0.00 | 0.00 | 0.00 | 0.00 | 12/1/2025 | 1/15/2026 3:59:55 PM EST |
| 3.00 | 0.00 | 0.75 | 0.38 | 0.44 | 0.00 | 0.00% | 0.13 | 0 | 514 | 0.00 | 0.00 | 0.00 | 0.00 | 12/17/2025 | 1/15/2026 3:59:55 PM EST |
| 4.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 337 | 0.00 | 0.00 | 0.00 | 0.00 | 12/31/2025 | 1/15/2026 3:59:55 PM EST |
| 5.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 2,728 | 0.00 | 0.00 | 0.00 | 0.00 | 1/5/2026 | 1/15/2026 3:59:55 PM EST |
| 6.00 | 0.00 | 0.75 | 0.38 | 0.02 | 0.00 | 0.00% | 0.06 | 0 | 327 | 0.00 | 0.00 | 0.00 | 0.00 | 1/12/2026 | 1/15/2026 3:59:55 PM EST |
| 7.00 | 0.00 | 0.05 | 0.03 | 0.05 | +0.01 | +25.00% | 0.00 | 3 | 1,575 | 4.54 | 0.00 | 0.00 | 0.00 | 1/15/2026 | 1/15/2026 3:59:55 PM EST |
| 8.00 | 0.00 | 0.05 | 0.03 | 0.04 | -0.01 | -20.00% | 0.00 | 3 | 3,966 | 3.17 | 0.00 | 0.00 | 0.00 | 1/15/2026 | 1/15/2026 3:59:55 PM EST |
| 9.00 | 0.00 | 0.10 | 0.05 | 0.06 | -0.01 | -14.29% | 0.01 | 62 | 2,018 | 2.34 | -0.03 | 0.09 | -0.01 | 1/15/2026 | 1/15/2026 3:59:55 PM EST |
| 10.00 | 0.10 | 0.25 | 0.18 | 0.10 | -0.10 | -50.00% | 0.02 | 424 | 1,897 | 0.99 | -0.41 | 0.60 | -0.12 | 1/15/2026 | 1/15/2026 3:59:55 PM EST |
| 11.00 | 0.60 | 1.30 | 0.95 | 0.76 | -0.14 | -15.56% | 0.09 | 136 | 1,238 | 3.68 | -0.89 | 0.30 | -0.04 | 1/15/2026 | 1/15/2026 3:59:55 PM EST |
| 12.00 | 1.05 | 2.05 | 1.55 | 1.45 | -0.28 | -16.19% | 0.13 | 10 | 3,247 | 3.57 | -0.99 | 0.03 | 0.00 | 1/15/2026 | 1/15/2026 3:59:55 PM EST |
| 13.00 | 2.00 | 3.20 | 2.60 | 2.90 | 0.00 | 0.00% | 0.20 | 0 | 133 | 5.51 | -1.00 | 0.00 | 0.00 | 1/12/2026 | 1/15/2026 3:59:55 PM EST |
| 14.00 | 3.00 | 5.10 | 4.05 | 4.00 | 0.00 | 0.00% | 0.29 | 0 | 81 | 0.00 | -1.00 | 0.00 | 0.00 | 1/12/2026 | 1/15/2026 3:59:55 PM EST |
| 15.00 | 4.00 | 6.50 | 5.25 | 6.13 | 0.00 | 0.00% | 0.35 | 0 | 22 | 0.00 | -1.00 | 0.00 | 0.00 | 1/7/2026 | 1/15/2026 3:59:55 PM EST |
| 16.00 | 5.00 | 7.50 | 6.25 | 4.02 | 0.00 | 0.00% | 0.39 | 0 | 15 | 0.00 | -1.00 | 0.00 | 0.00 | 11/10/2025 | 1/15/2026 3:59:55 PM EST |
| 17.00 | 5.70 | 8.20 | 6.95 | 7.80 | 0.00 | 0.00% | 0.41 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 12/18/2025 | 1/15/2026 3:59:55 PM EST |
| 18.00 | 6.70 | 9.50 | 8.10 | 7.65 | 0.00 | 0.00% | 0.45 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 12/11/2025 | 1/15/2026 3:59:55 PM EST |
| 19.00 | 7.70 | 10.20 | 8.95 | 5.80 | 0.00 | 0.00% | 0.47 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 10/15/2025 | 1/15/2026 3:59:55 PM EST |
| 20.00 | 8.70 | 11.20 | 9.95 | % | 0.50 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 1/15/2026 3:59:55 PM EST | |||
| 21.00 | 9.70 | 12.30 | 11.00 | % | 0.52 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 1/15/2026 3:59:55 PM EST | |||
| 22.00 | 10.40 | 13.30 | 11.85 | % | 0.54 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 1/15/2026 3:59:55 PM EST | |||
| 23.00 | 11.40 | 14.10 | 12.75 | % | 0.55 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 1/15/2026 3:59:55 PM EST | |||
| 24.00 | 12.40 | 15.10 | 13.75 | 11.80 | 0.00 | 0.00% | 0.57 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 10/7/2025 | 1/15/2026 3:59:55 PM EST |
| 25.00 | 13.40 | 16.10 | 14.75 | 15.66 | 0.00 | 0.00% | 0.59 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 12/18/2025 | 1/15/2026 3:59:55 PM EST |