Options Chain for AMPRIUS TECHNOLOGIES INC COMMON STOCK (AMPX) - $17.60 as of 3/10/2026 4:24:51 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 | 16.30 | 18.20 | 17.25 | 15.90 | 0.00 | 0.00% | 17.25 | 0 | 10 | 0.00 | 1.00 | 0.00 | 0.00 | 3/9/2026 | 3/10/2026 2:58:55 PM EST |
| 2.00 | 15.30 | 17.10 | 16.20 | 14.40 | 0.00 | 0.00% | 8.10 | 0 | 3 | 0.00 | 1.00 | 0.00 | 0.00 | 3/6/2026 | 3/10/2026 2:58:55 PM EST |
| 3.00 | 14.80 | 16.10 | 15.45 | 7.15 | 0.00 | 0.00% | 5.15 | 0 | 1 | 0.00 | 1.00 | 0.00 | 0.00 | 2/18/2026 | 3/10/2026 2:58:55 PM EST |
| 4.00 | 13.30 | 15.10 | 14.20 | 7.90 | 0.00 | 0.00% | 3.55 | 0 | 2 | 9.50 | 1.00 | 0.00 | 0.00 | 3/3/2026 | 3/10/2026 2:58:55 PM EST |
| 5.00 | 12.30 | 14.10 | 13.20 | 9.90 | 0.00 | 0.00% | 2.64 | 0 | 5 | 8.08 | 1.00 | 0.00 | 0.00 | 3/5/2026 | 3/10/2026 2:58:55 PM EST |
| 6.00 | 11.30 | 13.10 | 12.20 | 8.71 | 0.00 | 0.00% | 2.03 | 0 | 7 | 0.00 | 1.00 | 0.00 | 0.00 | 3/5/2026 | 3/10/2026 2:58:55 PM EST |
| 7.00 | 10.80 | 11.30 | 11.05 | 11.08 | +0.88 | +8.63% | 1.58 | 4 | 17 | 3.74 | 1.00 | 0.00 | 0.00 | 3/10/2026 | 3/10/2026 2:58:55 PM EST |
| 8.00 | 9.60 | 11.10 | 10.35 | 8.40 | 0.00 | 0.00% | 1.29 | 0 | 20 | 5.38 | 1.00 | 0.00 | 0.00 | 3/9/2026 | 3/10/2026 2:58:55 PM EST |
| 9.00 | 8.80 | 9.30 | 9.05 | 8.36 | 0.00 | 0.00% | 1.01 | 0 | 34 | 2.83 | 1.00 | 0.00 | 0.00 | 3/9/2026 | 3/10/2026 2:58:55 PM EST |
| 10.00 | 7.90 | 8.30 | 8.10 | 8.20 | +0.65 | +8.61% | 0.81 | 19 | 1,183 | 2.02 | 1.00 | 0.00 | -0.01 | 3/10/2026 | 3/10/2026 2:58:55 PM EST |
| 11.00 | 6.80 | 7.40 | 7.10 | 7.10 | +1.15 | +19.33% | 0.65 | 16 | 3,061 | 2.37 | 0.99 | 0.01 | -0.01 | 3/10/2026 | 3/10/2026 2:58:55 PM EST |
| 12.00 | 6.00 | 6.30 | 6.15 | 6.20 | +0.40 | +6.90% | 0.51 | 151 | 2,137 | 2.03 | 0.97 | 0.02 | -0.02 | 3/10/2026 | 3/10/2026 2:58:55 PM EST |
| 13.00 | 5.00 | 5.40 | 5.20 | 5.25 | +0.56 | +11.94% | 0.40 | 1,176 | 3,924 | 1.71 | 0.94 | 0.03 | -0.03 | 3/10/2026 | 3/10/2026 2:58:55 PM EST |
| 14.00 | 4.10 | 4.50 | 4.30 | 4.27 | +0.24 | +5.96% | 0.31 | 1,406 | 8,038 | 1.58 | 0.91 | 0.04 | -0.04 | 3/10/2026 | 3/10/2026 2:58:55 PM EST |
| 15.00 | 3.30 | 3.60 | 3.45 | 3.50 | +0.36 | +11.47% | 0.23 | 156 | 7,345 | 1.20 | 0.85 | 0.06 | -0.05 | 3/10/2026 | 3/10/2026 2:58:55 PM EST |
| 16.00 | 2.45 | 2.80 | 2.63 | 2.63 | +0.28 | +11.92% | 0.16 | 418 | 2,322 | 1.12 | 0.77 | 0.09 | -0.06 | 3/10/2026 | 3/10/2026 2:58:55 PM EST |
| 17.00 | 1.85 | 2.10 | 1.98 | 2.00 | +0.12 | +6.39% | 0.12 | 1,277 | 2,626 | 1.14 | 0.67 | 0.11 | -0.06 | 3/10/2026 | 3/10/2026 2:58:55 PM EST |
| 18.00 | 1.30 | 1.50 | 1.40 | 1.35 | +0.05 | +3.85% | 0.08 | 6,156 | 1,087 | 1.11 | 0.56 | 0.12 | -0.07 | 3/10/2026 | 3/10/2026 2:58:55 PM EST |
| 19.00 | 0.90 | 1.05 | 0.98 | 0.90 | -0.10 | -10.00% | 0.05 | 431 | 691 | 1.06 | 0.43 | 0.12 | -0.07 | 3/10/2026 | 3/10/2026 2:58:55 PM EST |
| 20.00 | 0.60 | 0.75 | 0.68 | 0.68 | -0.02 | -2.86% | 0.03 | 2,678 | 1,946 | 1.12 | 0.32 | 0.11 | -0.06 | 3/10/2026 | 3/10/2026 2:58:55 PM EST |
| 21.00 | 0.35 | 0.50 | 0.43 | 0.45 | 0.00 | 0.00% | 0.02 | 102 | 81 | 1.09 | 0.23 | 0.10 | -0.05 | 3/10/2026 | 3/10/2026 2:58:55 PM EST |
| 22.00 | 0.25 | 0.35 | 0.30 | 0.35 | +0.05 | +16.67% | 0.01 | 72 | 142 | 1.16 | 0.16 | 0.08 | -0.04 | 3/10/2026 | 3/10/2026 2:58:55 PM EST |
| 23.00 | 0.10 | 0.30 | 0.20 | 0.35 | +0.18 | +105.89% | 0.01 | 12 | 73 | 1.13 | 0.12 | 0.06 | -0.03 | 3/10/2026 | 3/10/2026 2:58:55 PM EST |
| 24.00 | 0.05 | 0.20 | 0.13 | 0.18 | +0.05 | +38.47% | 0.01 | 6 | 86 | 1.12 | 0.08 | 0.04 | -0.03 | 3/10/2026 | 3/10/2026 2:58:55 PM EST |
| 25.00 | 0.05 | 0.15 | 0.10 | 0.12 | +0.02 | +20.00% | 0.00 | 33 | 143 | 1.19 | 0.06 | 0.03 | -0.02 | 3/10/2026 | 3/10/2026 2:58:55 PM EST |
| 26.00 | 0.00 | 0.30 | 0.15 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.71 | 0.03 | 0.02 | -0.01 | 3/9/2026 | 3/10/2026 2:58:55 PM EST |
| 27.00 | 0.00 | 0.60 | 0.30 | % | 0.01 | 0 | 0 | 2.25 | 0.02 | 0.01 | -0.01 | 3/10/2026 2:58:55 PM EST | |||
| 28.00 | 0.00 | 0.65 | 0.33 | % | 0.01 | 0 | 0 | 2.44 | 0.01 | 0.01 | 0.00 | 3/10/2026 2:58:55 PM EST | |||
| 29.00 | 0.00 | 0.65 | 0.33 | % | 0.01 | 0 | 0 | 2.55 | 0.01 | 0.00 | 0.00 | 3/10/2026 2:58:55 PM EST | |||
| 30.00 | 0.00 | 0.65 | 0.33 | % | 0.01 | 0 | 0 | 2.67 | 0.00 | 0.00 | 0.00 | 3/10/2026 2:58:55 PM EST | |||
| 31.00 | 0.00 | 0.65 | 0.33 | % | 0.01 | 0 | 0 | 2.78 | 0.00 | 0.00 | 0.00 | 3/10/2026 2:58:55 PM EST | |||
| 32.00 | 0.00 | 0.65 | 0.33 | % | 0.01 | 0 | 0 | 2.88 | 0.00 | 0.00 | 0.00 | 3/10/2026 2:58:55 PM EST | |||
| 33.00 | 0.00 | 0.65 | 0.33 | % | 0.01 | 0 | 0 | 2.98 | 0.00 | 0.00 | 0.00 | 3/10/2026 2:58:55 PM EST | |||
| 34.00 | 0.00 | 0.35 | 0.18 | % | 0.01 | 0 | 0 | 2.62 | 0.00 | 0.00 | 0.00 | 3/10/2026 2:58:55 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 0.00 | 0.05 | 0.03 | % | 0.03 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 3/10/2026 2:58:55 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 | 3/10/2026 2:58:55 PM EST |
| 3.00 | 0.00 | 0.55 | 0.28 | % | 0.09 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 3/10/2026 2:58:55 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 | 3/10/2026 2:58:55 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 | 3/10/2026 2:58:55 PM EST |
| 6.00 | 0.00 | 0.55 | 0.28 | 0.25 | 0.00 | 0.00% | 0.05 | 0 | 1 | 5.72 | 0.00 | 0.00 | 0.00 | 2/27/2026 | 3/10/2026 2:58:55 PM EST |
| 7.00 | 0.00 | 0.15 | 0.08 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 302 | 3.60 | 0.00 | 0.00 | 0.00 | 3/5/2026 | 3/10/2026 2:58:55 PM EST |
| 8.00 | 0.00 | 0.10 | 0.05 | 0.03 | -0.01 | -25.00% | 0.01 | 9 | 385 | 2.89 | 0.00 | 0.00 | 0.00 | 3/10/2026 | 3/10/2026 2:58:55 PM EST |
| 9.00 | 0.00 | 0.05 | 0.03 | 0.01 | -0.02 | -66.67% | 0.00 | 2 | 5,633 | 2.23 | 0.00 | 0.00 | 0.00 | 3/10/2026 | 3/10/2026 2:58:55 PM EST |
| 10.00 | 0.00 | 0.05 | 0.03 | 0.04 | -0.04 | -50.00% | 0.00 | 19 | 1,599 | 1.92 | 0.00 | 0.00 | -0.01 | 3/10/2026 | 3/10/2026 2:58:55 PM EST |
| 11.00 | 0.00 | 0.15 | 0.08 | 0.07 | -0.01 | -12.50% | 0.01 | 14 | 856 | 2.06 | -0.01 | 0.01 | -0.01 | 3/10/2026 | 3/10/2026 2:58:55 PM EST |
| 12.00 | 0.05 | 0.10 | 0.08 | 0.07 | -0.04 | -36.37% | 0.01 | 15 | 812 | 1.50 | -0.03 | 0.02 | -0.02 | 3/10/2026 | 3/10/2026 2:58:55 PM EST |
| 13.00 | 0.05 | 0.15 | 0.10 | 0.08 | -0.08 | -50.00% | 0.01 | 17 | 266 | 1.32 | -0.06 | 0.03 | -0.03 | 3/10/2026 | 3/10/2026 2:58:55 PM EST |
| 14.00 | 0.15 | 0.20 | 0.18 | 0.16 | -0.14 | -46.67% | 0.01 | 84 | 765 | 1.27 | -0.09 | 0.04 | -0.04 | 3/10/2026 | 3/10/2026 2:58:55 PM EST |
| 15.00 | 0.25 | 0.35 | 0.30 | 0.30 | -0.30 | -50.00% | 0.02 | 422 | 376 | 1.21 | -0.15 | 0.06 | -0.05 | 3/10/2026 | 3/10/2026 2:58:55 PM EST |
| 16.00 | 0.45 | 0.60 | 0.53 | 0.55 | -0.25 | -31.25% | 0.03 | 206 | 545 | 1.18 | -0.23 | 0.09 | -0.06 | 3/10/2026 | 3/10/2026 2:58:55 PM EST |
| 17.00 | 0.70 | 0.95 | 0.83 | 0.90 | -0.35 | -28.00% | 0.05 | 101 | 405 | 1.14 | -0.33 | 0.11 | -0.06 | 3/10/2026 | 3/10/2026 2:58:55 PM EST |
| 18.00 | 1.20 | 1.40 | 1.30 | 1.30 | -0.73 | -35.97% | 0.07 | 89 | 313 | 1.15 | -0.45 | 0.12 | -0.07 | 3/10/2026 | 3/10/2026 2:58:55 PM EST |
| 19.00 | 1.45 | 2.00 | 1.73 | 1.65 | -1.62 | -49.55% | 0.09 | 676 | 12 | 1.02 | -0.57 | 0.12 | -0.07 | 3/10/2026 | 3/10/2026 2:58:55 PM EST |
| 20.00 | 2.25 | 2.75 | 2.50 | 2.22 | -5.49 | -71.21% | 0.12 | 15 | 2 | 1.07 | -0.68 | 0.11 | -0.06 | 3/10/2026 | 3/10/2026 2:58:55 PM EST |
| 21.00 | 2.65 | 3.60 | 3.13 | 10.90 | 0.00 | 0.00% | 0.15 | 0 | 0 | 1.43 | -0.77 | 0.10 | -0.05 | 2/18/2026 | 3/10/2026 2:58:55 PM EST |
| 22.00 | 3.40 | 4.50 | 3.95 | 11.90 | 0.00 | 0.00% | 0.18 | 0 | 0 | 1.54 | -0.84 | 0.08 | -0.04 | 2/18/2026 | 3/10/2026 2:58:55 PM EST |
| 23.00 | 4.20 | 5.40 | 4.80 | 13.10 | 0.00 | 0.00% | 0.21 | 0 | 0 | 1.62 | -0.88 | 0.06 | -0.03 | 2/18/2026 | 3/10/2026 2:58:55 PM EST |
| 24.00 | 5.10 | 6.30 | 5.70 | 6.03 | % | 0.24 | 4 | 0 | 1.66 | -0.92 | 0.04 | -0.03 | 3/10/2026 | 3/10/2026 2:58:55 PM EST | |
| 25.00 | 6.10 | 7.30 | 6.70 | 10.60 | 0.00 | 0.00% | 0.27 | 0 | 1 | 1.81 | -0.94 | 0.03 | -0.02 | 3/5/2026 | 3/10/2026 2:58:55 PM EST |
| 26.00 | 7.10 | 8.20 | 7.65 | % | 0.29 | 0 | 0 | 1.81 | -0.97 | 0.02 | -0.01 | 3/10/2026 2:58:55 PM EST | |||
| 27.00 | 8.00 | 9.30 | 8.65 | % | 0.32 | 0 | 0 | 2.08 | -0.98 | 0.01 | -0.01 | 3/10/2026 2:58:55 PM EST | |||
| 28.00 | 9.00 | 10.50 | 9.75 | % | 0.35 | 0 | 0 | 2.47 | -0.99 | 0.01 | 0.00 | 3/10/2026 2:58:55 PM EST | |||
| 29.00 | 10.00 | 11.50 | 10.75 | % | 0.37 | 0 | 0 | 2.59 | -0.99 | 0.00 | 0.00 | 3/10/2026 2:58:55 PM EST | |||
| 30.00 | 11.00 | 12.50 | 11.75 | % | 0.39 | 0 | 0 | 2.71 | -1.00 | 0.00 | 0.00 | 3/10/2026 2:58:55 PM EST | |||
| 31.00 | 12.00 | 13.40 | 12.70 | % | 0.41 | 0 | 0 | 2.69 | -1.00 | 0.00 | 0.00 | 3/10/2026 2:58:55 PM EST | |||
| 32.00 | 13.00 | 14.50 | 13.75 | % | 0.43 | 0 | 0 | 2.93 | -1.00 | 0.00 | 0.00 | 3/10/2026 2:58:55 PM EST | |||
| 33.00 | 14.00 | 15.50 | 14.75 | % | 0.45 | 0 | 0 | 3.03 | -1.00 | 0.00 | 0.00 | 3/10/2026 2:58:55 PM EST | |||
| 34.00 | 15.00 | 16.50 | 15.75 | % | 0.46 | 0 | 0 | 3.13 | -1.00 | 0.00 | 0.00 | 3/10/2026 2:58:55 PM EST |