Options Chain for AMPRIUS TECHNOLOGIES INC COMMON STOCK (AMPX) - $18.27 as of 3/12/2026 4:58:43 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 | 16.50 | 18.20 | 17.35 | 17.60 | 0.00 | 0.00% | 17.35 | 0 | 11 | 0.00 | 1.00 | 0.00 | 0.00 | 3/11/2026 | 3/12/2026 2:58:51 PM EST |
| 2.00 | 15.50 | 17.20 | 16.35 | 14.40 | 0.00 | 0.00% | 8.18 | 0 | 3 | 0.00 | 1.00 | 0.00 | 0.00 | 3/6/2026 | 3/12/2026 2:58:51 PM EST |
| 3.00 | 14.40 | 16.20 | 15.30 | 7.15 | 0.00 | 0.00% | 5.10 | 0 | 1 | 0.00 | 1.00 | 0.00 | 0.00 | 2/18/2026 | 3/12/2026 2:58:51 PM EST |
| 4.00 | 13.50 | 15.20 | 14.35 | 7.90 | 0.00 | 0.00% | 3.59 | 0 | 2 | 9.84 | 1.00 | 0.00 | 0.00 | 3/3/2026 | 3/12/2026 2:58:51 PM EST |
| 5.00 | 12.50 | 14.20 | 13.35 | 9.90 | 0.00 | 0.00% | 2.67 | 0 | 5 | 8.39 | 1.00 | 0.00 | 0.00 | 3/5/2026 | 3/12/2026 2:58:51 PM EST |
| 6.00 | 11.50 | 13.10 | 12.30 | 8.71 | 0.00 | 0.00% | 2.05 | 0 | 7 | 6.95 | 1.00 | 0.00 | 0.00 | 3/5/2026 | 3/12/2026 2:58:51 PM EST |
| 7.00 | 10.50 | 12.10 | 11.30 | 11.08 | 0.00 | 0.00% | 1.61 | 0 | 17 | 6.08 | 1.00 | 0.00 | 0.00 | 3/10/2026 | 3/12/2026 2:58:51 PM EST |
| 8.00 | 9.50 | 11.10 | 10.30 | 8.40 | 0.00 | 0.00% | 1.29 | 0 | 20 | 5.34 | 1.00 | 0.00 | 0.00 | 3/9/2026 | 3/12/2026 2:58:51 PM EST |
| 9.00 | 8.50 | 9.50 | 9.00 | 10.20 | 0.00 | 0.00% | 1.00 | 0 | 33 | 3.25 | 1.00 | 0.00 | 0.00 | 3/11/2026 | 3/12/2026 2:58:51 PM EST |
| 10.00 | 8.00 | 8.30 | 8.15 | 8.58 | -0.02 | -0.24% | 0.82 | 5 | 1,188 | 2.36 | 1.00 | 0.00 | 0.00 | 3/12/2026 | 3/12/2026 2:58:51 PM EST |
| 11.00 | 7.00 | 7.50 | 7.25 | 7.50 | 0.00 | 0.00% | 0.66 | 10 | 2,555 | 2.73 | 1.00 | 0.00 | 0.00 | 3/12/2026 | 3/12/2026 2:58:51 PM EST |
| 12.00 | 6.00 | 6.50 | 6.25 | 6.35 | -0.35 | -5.23% | 0.52 | 40 | 2,015 | 2.35 | 0.99 | 0.01 | -0.01 | 3/12/2026 | 3/12/2026 2:58:51 PM EST |
| 13.00 | 5.10 | 5.50 | 5.30 | 5.50 | -0.40 | -6.78% | 0.41 | 14 | 2,846 | 1.75 | 0.98 | 0.02 | -0.02 | 3/12/2026 | 3/12/2026 2:58:51 PM EST |
| 14.00 | 4.10 | 5.00 | 4.55 | 4.65 | +0.03 | +0.65% | 0.33 | 30 | 6,613 | 2.18 | 0.94 | 0.03 | -0.03 | 3/12/2026 | 3/12/2026 2:58:51 PM EST |
| 15.00 | 3.10 | 3.90 | 3.50 | 3.60 | -0.16 | -4.26% | 0.23 | 51 | 7,165 | 1.66 | 0.89 | 0.06 | -0.04 | 3/12/2026 | 3/12/2026 2:58:51 PM EST |
| 16.00 | 2.35 | 3.20 | 2.78 | 2.69 | -0.28 | -9.43% | 0.17 | 15 | 2,224 | 1.18 | 0.82 | 0.08 | -0.06 | 3/12/2026 | 3/12/2026 2:58:51 PM EST |
| 17.00 | 1.70 | 2.05 | 1.88 | 1.80 | -0.30 | -14.29% | 0.11 | 27 | 3,454 | 1.11 | 0.72 | 0.11 | -0.07 | 3/12/2026 | 3/12/2026 2:58:51 PM EST |
| 18.00 | 1.20 | 1.45 | 1.33 | 1.22 | -0.43 | -26.07% | 0.07 | 324 | 6,499 | 1.10 | 0.59 | 0.13 | -0.08 | 3/12/2026 | 3/12/2026 2:58:51 PM EST |
| 19.00 | 0.70 | 0.95 | 0.83 | 0.80 | -0.22 | -21.57% | 0.04 | 406 | 2,178 | 1.07 | 0.46 | 0.14 | -0.07 | 3/12/2026 | 3/12/2026 2:58:51 PM EST |
| 20.00 | 0.45 | 0.60 | 0.53 | 0.62 | -0.13 | -17.34% | 0.03 | 273 | 4,900 | 1.03 | 0.33 | 0.13 | -0.07 | 3/12/2026 | 3/12/2026 2:58:51 PM EST |
| 21.00 | 0.30 | 0.40 | 0.35 | 0.40 | -0.10 | -20.00% | 0.02 | 52 | 657 | 1.14 | 0.23 | 0.11 | -0.06 | 3/12/2026 | 3/12/2026 2:58:51 PM EST |
| 22.00 | 0.20 | 0.30 | 0.25 | 0.20 | -0.10 | -33.34% | 0.01 | 28 | 292 | 1.12 | 0.16 | 0.08 | -0.05 | 3/12/2026 | 3/12/2026 2:58:51 PM EST |
| 23.00 | 0.05 | 0.30 | 0.18 | 0.10 | -0.05 | -33.34% | 0.01 | 12 | 123 | 1.13 | 0.12 | 0.06 | -0.04 | 3/12/2026 | 3/12/2026 2:58:51 PM EST |
| 24.00 | 0.05 | 0.15 | 0.10 | 0.15 | -0.05 | -25.00% | 0.00 | 2 | 86 | 1.15 | 0.09 | 0.05 | -0.04 | 3/12/2026 | 3/12/2026 2:58:51 PM EST |
| 25.00 | 0.00 | 0.15 | 0.08 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 179 | 1.42 | 0.05 | 0.03 | -0.02 | 3/11/2026 | 3/12/2026 2:58:51 PM EST |
| 26.00 | 0.00 | 0.35 | 0.18 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 3 | 1.93 | 0.02 | 0.02 | -0.01 | 3/11/2026 | 3/12/2026 2:58:51 PM EST |
| 27.00 | 0.00 | 0.65 | 0.33 | % | 0.01 | 0 | 0 | 2.50 | 0.01 | 0.01 | -0.01 | 3/12/2026 2:58:51 PM EST | |||
| 28.00 | 0.00 | 0.65 | 0.33 | % | 0.01 | 0 | 0 | 2.64 | 0.01 | 0.01 | 0.00 | 3/12/2026 2:58:51 PM EST | |||
| 29.00 | 0.00 | 0.65 | 0.33 | % | 0.01 | 0 | 0 | 2.78 | 0.00 | 0.00 | 0.00 | 3/12/2026 2:58:51 PM EST | |||
| 30.00 | 0.00 | 0.65 | 0.33 | % | 0.01 | 0 | 0 | 2.91 | 0.00 | 0.00 | 0.00 | 3/12/2026 2:58:51 PM EST | |||
| 31.00 | 0.00 | 0.60 | 0.30 | % | 0.01 | 0 | 0 | 2.96 | 0.00 | 0.00 | 0.00 | 3/12/2026 2:58:51 PM EST | |||
| 32.00 | 0.00 | 0.60 | 0.30 | % | 0.01 | 0 | 0 | 3.07 | 0.00 | 0.00 | 0.00 | 3/12/2026 2:58:51 PM EST | |||
| 33.00 | 0.00 | 0.60 | 0.30 | % | 0.01 | 0 | 0 | 3.18 | 0.00 | 0.00 | 0.00 | 3/12/2026 2:58:51 PM EST | |||
| 34.00 | 0.00 | 0.40 | 0.20 | % | 0.01 | 0 | 0 | 2.96 | 0.00 | 0.00 | 0.00 | 3/12/2026 2:58:51 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 | 0.05 | 0.03 | % | 0.03 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 3/12/2026 2:58:51 PM EST | |||
| 2.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 31 | 0.00 | 0.00 | 0.00 | 0.00 | 2/17/2026 | 3/12/2026 2:58:51 PM EST |
| 3.00 | 0.00 | 0.55 | 0.28 | % | 0.09 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 3/12/2026 2:58:51 PM EST | |||
| 4.00 | 0.00 | 0.55 | 0.28 | 0.05 | 0.00 | 0.00% | 0.07 | 0 | 6 | 0.00 | 0.00 | 0.00 | 0.00 | 2/17/2026 | 3/12/2026 2:58:51 PM EST |
| 5.00 | 0.00 | 0.30 | 0.15 | 0.03 | 0.00 | 0.00% | 0.03 | 0 | 25 | 0.00 | 0.00 | 0.00 | 0.00 | 3/5/2026 | 3/12/2026 2:58:51 PM EST |
| 6.00 | 0.00 | 0.55 | 0.28 | 0.25 | 0.00 | 0.00% | 0.05 | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 2/27/2026 | 3/12/2026 2:58:51 PM EST |
| 7.00 | 0.00 | 0.15 | 0.08 | 0.12 | 0.00 | 0.00% | 0.01 | 0 | 296 | 4.07 | 0.00 | 0.00 | 0.00 | 3/11/2026 | 3/12/2026 2:58:51 PM EST |
| 8.00 | 0.00 | 0.30 | 0.15 | 0.03 | 0.00 | 0.00% | 0.02 | 0 | 376 | 4.19 | 0.00 | 0.00 | 0.00 | 3/10/2026 | 3/12/2026 2:58:51 PM EST |
| 9.00 | 0.00 | 0.05 | 0.03 | 0.05 | +0.01 | +25.00% | 0.00 | 1 | 5,633 | 2.53 | 0.00 | 0.00 | 0.00 | 3/12/2026 | 3/12/2026 2:58:51 PM EST |
| 10.00 | 0.00 | 0.05 | 0.03 | 0.04 | -0.01 | -20.00% | 0.00 | 3 | 1,566 | 2.19 | 0.00 | 0.00 | 0.00 | 3/12/2026 | 3/12/2026 2:58:51 PM EST |
| 11.00 | 0.00 | 0.05 | 0.03 | 0.03 | -0.05 | -62.50% | 0.00 | 18 | 851 | 1.89 | 0.00 | 0.00 | 0.00 | 3/12/2026 | 3/12/2026 2:58:51 PM EST |
| 12.00 | 0.00 | 0.05 | 0.03 | 0.03 | -0.02 | -40.00% | 0.00 | 22 | 730 | 1.61 | -0.01 | 0.01 | -0.01 | 3/12/2026 | 3/12/2026 2:58:51 PM EST |
| 13.00 | 0.05 | 0.10 | 0.08 | 0.07 | 0.00 | 0.00% | 0.01 | 13 | 267 | 1.45 | -0.02 | 0.02 | -0.02 | 3/12/2026 | 3/12/2026 2:58:51 PM EST |
| 14.00 | 0.05 | 0.10 | 0.08 | 0.09 | -0.05 | -35.72% | 0.01 | 177 | 805 | 1.20 | -0.06 | 0.03 | -0.03 | 3/12/2026 | 3/12/2026 2:58:51 PM EST |
| 15.00 | 0.15 | 0.20 | 0.18 | 0.19 | -0.06 | -24.00% | 0.01 | 45 | 540 | 1.19 | -0.11 | 0.06 | -0.04 | 3/12/2026 | 3/12/2026 2:58:51 PM EST |
| 16.00 | 0.30 | 0.40 | 0.35 | 0.36 | -0.04 | -10.00% | 0.02 | 274 | 652 | 1.18 | -0.18 | 0.08 | -0.06 | 3/12/2026 | 3/12/2026 2:58:51 PM EST |
| 17.00 | 0.60 | 0.65 | 0.63 | 0.65 | +0.10 | +18.19% | 0.04 | 138 | 453 | 1.10 | -0.28 | 0.11 | -0.07 | 3/12/2026 | 3/12/2026 2:58:51 PM EST |
| 18.00 | 0.90 | 1.10 | 1.00 | 1.06 | +0.16 | +17.78% | 0.06 | 72 | 447 | 1.10 | -0.41 | 0.13 | -0.08 | 3/12/2026 | 3/12/2026 2:58:51 PM EST |
| 19.00 | 1.50 | 1.85 | 1.68 | 1.60 | +0.20 | +14.29% | 0.09 | 122 | 778 | 1.04 | -0.54 | 0.14 | -0.07 | 3/12/2026 | 3/12/2026 2:58:51 PM EST |
| 20.00 | 2.20 | 2.50 | 2.35 | 2.37 | +0.16 | +7.24% | 0.12 | 35 | 70 | 1.04 | -0.67 | 0.13 | -0.07 | 3/12/2026 | 3/12/2026 2:58:51 PM EST |
| 21.00 | 2.75 | 3.30 | 3.03 | 2.90 | +0.13 | +4.70% | 0.14 | 8 | 1 | 1.07 | -0.77 | 0.11 | -0.06 | 3/12/2026 | 3/12/2026 2:58:51 PM EST |
| 22.00 | 3.40 | 4.30 | 3.85 | 3.60 | 0.00 | 0.00% | 0.18 | 0 | 3 | 1.74 | -0.84 | 0.08 | -0.05 | 3/11/2026 | 3/12/2026 2:58:51 PM EST |
| 23.00 | 4.20 | 5.20 | 4.70 | 4.25 | 0.00 | 0.00% | 0.20 | 0 | 1 | 1.84 | -0.88 | 0.06 | -0.04 | 3/11/2026 | 3/12/2026 2:58:51 PM EST |
| 24.00 | 5.00 | 6.40 | 5.70 | 5.20 | 0.00 | 0.00% | 0.24 | 0 | 5 | 2.26 | -0.91 | 0.05 | -0.04 | 3/11/2026 | 3/12/2026 2:58:51 PM EST |
| 25.00 | 6.20 | 7.40 | 6.80 | 6.50 | +0.15 | +2.37% | 0.27 | 1 | 3 | 2.44 | -0.95 | 0.03 | -0.02 | 3/12/2026 | 3/12/2026 2:58:51 PM EST |
| 26.00 | 7.00 | 8.60 | 7.80 | % | 0.30 | 0 | 0 | 2.84 | -0.98 | 0.02 | -0.01 | 3/12/2026 2:58:51 PM EST | |||
| 27.00 | 8.00 | 9.60 | 8.80 | % | 0.33 | 0 | 0 | 3.01 | -0.99 | 0.01 | -0.01 | 3/12/2026 2:58:51 PM EST | |||
| 28.00 | 8.90 | 10.60 | 9.75 | % | 0.35 | 0 | 0 | 3.17 | -0.99 | 0.01 | 0.00 | 3/12/2026 2:58:51 PM EST | |||
| 29.00 | 9.90 | 11.60 | 10.75 | % | 0.37 | 0 | 0 | 3.31 | -1.00 | 0.00 | 0.00 | 3/12/2026 2:58:51 PM EST | |||
| 30.00 | 10.90 | 12.60 | 11.75 | % | 0.39 | 0 | 0 | 3.45 | -1.00 | 0.00 | 0.00 | 3/12/2026 2:58:51 PM EST | |||
| 31.00 | 11.90 | 13.70 | 12.80 | % | 0.41 | 0 | 0 | 3.70 | -1.00 | 0.00 | 0.00 | 3/12/2026 2:58:51 PM EST | |||
| 32.00 | 12.90 | 14.90 | 13.90 | % | 0.43 | 0 | 0 | 4.06 | -1.00 | 0.00 | 0.00 | 3/12/2026 2:58:51 PM EST | |||
| 33.00 | 13.90 | 15.70 | 14.80 | % | 0.45 | 0 | 0 | 3.95 | -1.00 | 0.00 | 0.00 | 3/12/2026 2:58:51 PM EST | |||
| 34.00 | 14.80 | 16.60 | 15.70 | % | 0.46 | 0 | 0 | 3.94 | -1.00 | 0.00 | 0.00 | 3/12/2026 2:58:51 PM EST |