Options Chain for AMPRIUS TECHNOLOGIES INC COMMON STOCK (AMPX) - $16.16 as of 4/10/2026 6:54:35 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 | 8.30 | 9.80 | 9.05 | 9.15 | 0.00 | 0.00% | 0.91 | 0 | 28 | 2.60 | 0.99 | 0.01 | -0.01 | 4/16/2026 | 4/17/2026 3:59:59 PM EST |
| 11.00 | 7.50 | 8.80 | 8.15 | 8.14 | +2.28 | +38.91% | 0.74 | 3 | 9 | 2.30 | 0.97 | 0.01 | -0.01 | 4/17/2026 | 4/17/2026 3:59:59 PM EST |
| 12.00 | 6.60 | 7.20 | 6.90 | 6.95 | +0.95 | +15.84% | 0.58 | 1 | 59 | 1.43 | 0.95 | 0.02 | -0.01 | 4/17/2026 | 4/17/2026 3:59:59 PM EST |
| 13.00 | 5.60 | 6.30 | 5.95 | 5.90 | +1.25 | +26.89% | 0.46 | 34 | 77 | 1.33 | 0.92 | 0.03 | -0.02 | 4/17/2026 | 4/17/2026 3:59:59 PM EST |
| 14.00 | 4.90 | 5.50 | 5.20 | 5.12 | -0.40 | -7.25% | 0.37 | 9 | 220 | 1.05 | 0.88 | 0.04 | -0.02 | 4/17/2026 | 4/17/2026 3:59:59 PM EST |
| 15.00 | 4.10 | 4.70 | 4.40 | 4.50 | +0.60 | +15.39% | 0.29 | 4 | 1,406 | 1.06 | 0.83 | 0.05 | -0.03 | 4/17/2026 | 4/17/2026 3:59:59 PM EST |
| 16.00 | 3.50 | 4.00 | 3.75 | 3.71 | -0.17 | -4.39% | 0.23 | 111 | 2,638 | 1.09 | 0.76 | 0.06 | -0.03 | 4/17/2026 | 4/17/2026 3:59:59 PM EST |
| 17.00 | 2.85 | 3.30 | 3.08 | 2.94 | -0.41 | -12.24% | 0.18 | 24 | 2,359 | 1.06 | 0.69 | 0.07 | -0.03 | 4/17/2026 | 4/17/2026 3:59:59 PM EST |
| 18.00 | 2.30 | 2.60 | 2.45 | 2.45 | -0.30 | -10.91% | 0.14 | 1,071 | 10,060 | 1.01 | 0.62 | 0.08 | -0.04 | 4/17/2026 | 4/17/2026 3:59:59 PM EST |
| 19.00 | 1.85 | 2.20 | 2.03 | 1.93 | -0.32 | -14.23% | 0.11 | 118 | 584 | 1.03 | 0.54 | 0.08 | -0.04 | 4/17/2026 | 4/17/2026 3:59:59 PM EST |
| 20.00 | 1.50 | 1.60 | 1.55 | 1.55 | -0.32 | -17.12% | 0.08 | 1,037 | 3,129 | 0.98 | 0.46 | 0.08 | -0.04 | 4/17/2026 | 4/17/2026 3:59:59 PM EST |
| 21.00 | 1.15 | 1.30 | 1.23 | 1.30 | -0.19 | -12.76% | 0.06 | 80 | 884 | 0.99 | 0.40 | 0.07 | -0.04 | 4/17/2026 | 4/17/2026 3:59:59 PM EST |
| 22.00 | 0.80 | 1.00 | 0.90 | 0.98 | -0.27 | -21.60% | 0.04 | 217 | 459 | 0.95 | 0.34 | 0.07 | -0.04 | 4/17/2026 | 4/17/2026 3:59:59 PM EST |
| 23.00 | 0.75 | 0.85 | 0.80 | 0.80 | -0.20 | -20.00% | 0.03 | 58 | 224 | 1.02 | 0.29 | 0.06 | -0.03 | 4/17/2026 | 4/17/2026 3:59:59 PM EST |
| 24.00 | 0.40 | 0.85 | 0.63 | 0.63 | -0.12 | -16.00% | 0.03 | 45 | 609 | 1.01 | 0.24 | 0.06 | -0.03 | 4/17/2026 | 4/17/2026 3:59:59 PM EST |
| 25.00 | 0.30 | 0.70 | 0.50 | 0.50 | -0.12 | -19.36% | 0.02 | 56 | 962 | 0.95 | 0.21 | 0.05 | -0.03 | 4/17/2026 | 4/17/2026 3:59:59 PM EST |
| 26.00 | 0.30 | 0.60 | 0.45 | 0.44 | -0.11 | -20.00% | 0.02 | 19 | 33 | 1.06 | 0.17 | 0.05 | -0.03 | 4/17/2026 | 4/17/2026 3:59:59 PM EST |
| 27.00 | 0.15 | 0.50 | 0.33 | 0.35 | -0.07 | -16.67% | 0.01 | 18 | 63 | 1.03 | 0.15 | 0.04 | -0.02 | 4/17/2026 | 4/17/2026 3:59:59 PM EST |
| 30.00 | 0.10 | 0.35 | 0.23 | 0.20 | -0.05 | -20.00% | 0.01 | 24 | 121 | 1.12 | 0.08 | 0.03 | -0.02 | 4/17/2026 | 4/17/2026 3:59:59 PM EST |
| 35.00 | 0.00 | 0.70 | 0.35 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 24 | 1.84 | 0.02 | 0.01 | -0.01 | 4/10/2026 | 4/17/2026 3:59:59 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 | 0.15 | 0.08 | 0.24 | 0.00 | 0.00% | 0.01 | 0 | 108 | 1.50 | -0.01 | 0.01 | -0.01 | 4/9/2026 | 4/17/2026 3:59:59 PM EST |
| 11.00 | 0.05 | 0.25 | 0.15 | 0.10 | -0.03 | -23.08% | 0.01 | 51 | 35 | 1.25 | -0.03 | 0.01 | -0.01 | 4/17/2026 | 4/17/2026 3:59:59 PM EST |
| 12.00 | 0.05 | 0.30 | 0.18 | 0.14 | +0.04 | +40.00% | 0.01 | 12 | 185 | 1.12 | -0.05 | 0.02 | -0.01 | 4/17/2026 | 4/17/2026 3:59:59 PM EST |
| 13.00 | 0.15 | 0.30 | 0.23 | 0.22 | -0.03 | -12.00% | 0.02 | 8 | 3,978 | 1.05 | -0.08 | 0.03 | -0.02 | 4/17/2026 | 4/17/2026 3:59:59 PM EST |
| 14.00 | 0.25 | 0.40 | 0.33 | 0.34 | -0.06 | -15.00% | 0.02 | 130 | 966 | 0.99 | -0.12 | 0.04 | -0.02 | 4/17/2026 | 4/17/2026 3:59:59 PM EST |
| 15.00 | 0.45 | 0.60 | 0.53 | 0.52 | -0.05 | -8.78% | 0.04 | 306 | 6,212 | 0.99 | -0.17 | 0.05 | -0.03 | 4/17/2026 | 4/17/2026 3:59:59 PM EST |
| 16.00 | 0.70 | 0.85 | 0.78 | 0.78 | -0.02 | -2.50% | 0.05 | 161 | 874 | 0.96 | -0.24 | 0.06 | -0.03 | 4/17/2026 | 4/17/2026 3:59:59 PM EST |
| 17.00 | 1.05 | 1.30 | 1.18 | 1.20 | +0.02 | +1.70% | 0.07 | 48 | 744 | 0.98 | -0.31 | 0.07 | -0.03 | 4/17/2026 | 4/17/2026 3:59:59 PM EST |
| 18.00 | 1.40 | 1.80 | 1.60 | 1.65 | +0.01 | +0.61% | 0.09 | 13 | 2,166 | 0.97 | -0.38 | 0.08 | -0.04 | 4/17/2026 | 4/17/2026 3:59:59 PM EST |
| 19.00 | 1.95 | 2.25 | 2.10 | 2.08 | -0.12 | -5.46% | 0.11 | 122 | 88 | 0.96 | -0.46 | 0.08 | -0.04 | 4/17/2026 | 4/17/2026 3:59:59 PM EST |
| 20.00 | 2.35 | 3.00 | 2.68 | 2.55 | -0.65 | -20.32% | 0.13 | 1 | 119 | 0.94 | -0.54 | 0.08 | -0.04 | 4/17/2026 | 4/17/2026 3:59:59 PM EST |
| 21.00 | 3.20 | 3.70 | 3.45 | 3.50 | +0.10 | +2.95% | 0.16 | 20 | 28 | 0.99 | -0.60 | 0.07 | -0.04 | 4/17/2026 | 4/17/2026 3:59:59 PM EST |
| 22.00 | 3.50 | 4.60 | 4.05 | 4.80 | 0.00 | 0.00% | 0.18 | 0 | 11 | 0.90 | -0.66 | 0.07 | -0.04 | 4/15/2026 | 4/17/2026 3:59:59 PM EST |
| 23.00 | 4.40 | 5.50 | 4.95 | % | 0.22 | 0 | 0 | 0.94 | -0.71 | 0.06 | -0.03 | 4/17/2026 3:59:59 PM EST | |||
| 24.00 | 5.20 | 6.20 | 5.70 | 8.35 | 0.00 | 0.00% | 0.24 | 0 | 6 | 1.27 | -0.76 | 0.06 | -0.03 | 4/2/2026 | 4/17/2026 3:59:59 PM EST |
| 25.00 | 6.10 | 7.10 | 6.60 | 8.40 | 0.00 | 0.00% | 0.26 | 0 | 2 | 1.32 | -0.79 | 0.05 | -0.03 | 3/26/2026 | 4/17/2026 3:59:59 PM EST |
| 26.00 | 6.90 | 8.00 | 7.45 | % | 0.29 | 0 | 0 | 1.35 | -0.83 | 0.05 | -0.03 | 4/17/2026 3:59:59 PM EST | |||
| 27.00 | 7.80 | 8.90 | 8.35 | 9.00 | 0.00 | 0.00% | 0.31 | 0 | 1 | 1.38 | -0.85 | 0.04 | -0.02 | 3/23/2026 | 4/17/2026 3:59:59 PM EST |
| 30.00 | 10.40 | 12.20 | 11.30 | 11.95 | 0.00 | 0.00% | 0.38 | 0 | 1 | 1.81 | -0.92 | 0.03 | -0.02 | 3/23/2026 | 4/17/2026 3:59:59 PM EST |
| 35.00 | 15.00 | 17.60 | 16.30 | 16.30 | % | 0.47 | 2 | 0 | 2.38 | -0.98 | 0.01 | -0.01 | 4/17/2026 | 4/17/2026 3:59:59 PM EST |