Options Chain for AMPRIUS TECHNOLOGIES INC COMMON STOCK (AMPX) - $17.16 as of 3/27/2026 3:15:27 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 | 14.70 | 15.50 | 15.10 | 15.25 | % | 15.10 | 2 | 4 | 0.00 | 1.00 | 0.00 | 0.00 | 3/27/2026 | 3/27/2026 3:59:53 PM EST | |
| 2.00 | 13.60 | 15.40 | 14.50 | % | 7.25 | 0 | 2 | 0.00 | 1.00 | 0.00 | 0.00 | 3/27/2026 3:59:53 PM EST | |||
| 3.00 | 12.50 | 14.40 | 13.45 | % | 4.48 | 0 | 10 | 8.96 | 1.00 | 0.00 | 0.00 | 3/27/2026 3:59:53 PM EST | |||
| 4.00 | 11.70 | 13.30 | 12.50 | % | 3.12 | 0 | 405 | 6.95 | 1.00 | 0.00 | 0.00 | 3/27/2026 3:59:53 PM EST | |||
| 5.00 | 10.70 | 11.90 | 11.30 | 11.70 | % | 2.26 | 3 | 218 | 4.98 | 1.00 | 0.00 | 0.00 | 3/27/2026 | 3/27/2026 3:59:53 PM EST | |
| 6.00 | 9.70 | 11.50 | 10.60 | % | 1.77 | 0 | 279 | 5.36 | 1.00 | 0.00 | 0.00 | 3/27/2026 3:59:53 PM EST | |||
| 7.00 | 8.70 | 10.50 | 9.60 | 11.82 | 0.00 | 0.00% | 1.37 | 0 | 645 | 4.65 | 1.00 | 0.00 | 0.00 | 3/23/2026 | 3/27/2026 3:59:53 PM EST |
| 8.00 | 7.80 | 9.50 | 8.65 | 8.50 | -0.51 | -5.66% | 1.08 | 100 | 616 | 4.05 | 1.00 | 0.00 | 0.00 | 3/27/2026 | 3/27/2026 3:59:53 PM EST |
| 9.00 | 7.00 | 8.50 | 7.75 | 7.90 | 0.00 | 0.00% | 0.86 | 0 | 2,088 | 3.54 | 0.99 | 0.01 | 0.00 | 3/26/2026 | 3/27/2026 3:59:53 PM EST |
| 10.00 | 5.80 | 6.40 | 6.10 | 6.20 | -0.80 | -11.43% | 0.61 | 3 | 4,099 | 1.73 | 0.97 | 0.02 | -0.01 | 3/27/2026 | 3/27/2026 3:59:53 PM EST |
| 11.00 | 5.00 | 5.40 | 5.20 | 5.20 | -1.37 | -20.86% | 0.47 | 125 | 1,868 | 1.45 | 0.94 | 0.03 | -0.01 | 3/27/2026 | 3/27/2026 3:59:53 PM EST |
| 12.00 | 4.10 | 4.70 | 4.40 | 4.40 | -0.60 | -12.00% | 0.37 | 140 | 4,024 | 1.07 | 0.89 | 0.04 | -0.02 | 3/27/2026 | 3/27/2026 3:59:53 PM EST |
| 13.00 | 3.20 | 3.70 | 3.45 | 3.50 | -0.80 | -18.61% | 0.27 | 68 | 1,765 | 0.98 | 0.83 | 0.06 | -0.02 | 3/27/2026 | 3/27/2026 3:59:53 PM EST |
| 14.00 | 2.60 | 3.10 | 2.85 | 2.80 | -0.80 | -22.23% | 0.20 | 67 | 2,589 | 1.11 | 0.75 | 0.08 | -0.03 | 3/27/2026 | 3/27/2026 3:59:53 PM EST |
| 15.00 | 1.85 | 2.20 | 2.03 | 2.15 | -0.65 | -23.22% | 0.14 | 67 | 4,964 | 0.96 | 0.66 | 0.09 | -0.03 | 3/27/2026 | 3/27/2026 3:59:53 PM EST |
| 16.00 | 1.35 | 1.80 | 1.58 | 1.60 | -0.45 | -21.96% | 0.10 | 278 | 1,901 | 1.00 | 0.56 | 0.10 | -0.04 | 3/27/2026 | 3/27/2026 3:59:53 PM EST |
| 17.00 | 1.00 | 1.55 | 1.28 | 1.16 | -0.54 | -31.77% | 0.08 | 121 | 4,345 | 1.07 | 0.46 | 0.10 | -0.04 | 3/27/2026 | 3/27/2026 3:59:53 PM EST |
| 18.00 | 0.80 | 1.05 | 0.93 | 0.90 | -0.45 | -33.34% | 0.05 | 65 | 8,696 | 1.06 | 0.37 | 0.10 | -0.04 | 3/27/2026 | 3/27/2026 3:59:53 PM EST |
| 19.00 | 0.60 | 0.70 | 0.65 | 0.65 | -0.35 | -35.00% | 0.03 | 1,138 | 2,540 | 1.04 | 0.29 | 0.09 | -0.03 | 3/27/2026 | 3/27/2026 3:59:53 PM EST |
| 20.00 | 0.40 | 0.50 | 0.45 | 0.46 | -0.29 | -38.67% | 0.02 | 1,101 | 3,497 | 1.02 | 0.23 | 0.07 | -0.03 | 3/27/2026 | 3/27/2026 3:59:53 PM EST |
| 21.00 | 0.20 | 0.50 | 0.35 | 0.32 | -0.23 | -41.82% | 0.02 | 50 | 867 | 1.05 | 0.19 | 0.06 | -0.03 | 3/27/2026 | 3/27/2026 3:59:53 PM EST |
| 22.00 | 0.20 | 0.30 | 0.25 | 0.26 | -0.19 | -42.23% | 0.01 | 236 | 819 | 1.06 | 0.15 | 0.05 | -0.02 | 3/27/2026 | 3/27/2026 3:59:53 PM EST |
| 23.00 | 0.15 | 0.25 | 0.20 | 0.20 | -0.14 | -41.18% | 0.01 | 15 | 680 | 1.09 | 0.12 | 0.05 | -0.02 | 3/27/2026 | 3/27/2026 3:59:53 PM EST |
| 24.00 | 0.05 | 0.30 | 0.18 | 0.10 | -0.16 | -61.54% | 0.01 | 773 | 1,396 | 1.11 | 0.09 | 0.04 | -0.02 | 3/27/2026 | 3/27/2026 3:59:53 PM EST |
| 25.00 | 0.05 | 0.30 | 0.18 | 0.10 | -0.10 | -50.00% | 0.01 | 1,493 | 5,248 | 1.19 | 0.07 | 0.03 | -0.01 | 3/27/2026 | 3/27/2026 3:59:53 PM EST |
| 26.00 | 0.00 | 0.60 | 0.30 | 0.33 | 0.00 | 0.00% | 0.01 | 0 | 190 | 1.82 | 0.04 | 0.02 | -0.01 | 3/26/2026 | 3/27/2026 3:59:53 PM EST |
| 27.00 | 0.00 | 0.50 | 0.25 | 0.21 | 0.00 | 0.00% | 0.01 | 0 | 94 | 1.81 | 0.03 | 0.02 | -0.01 | 3/26/2026 | 3/27/2026 3:59:53 PM EST |
| 28.00 | 0.00 | 0.55 | 0.28 | 0.07 | -0.08 | -53.34% | 0.01 | 50 | 61 | 1.94 | 0.02 | 0.01 | -0.01 | 3/27/2026 | 3/27/2026 3:59:53 PM EST |
| 29.00 | 0.00 | 0.65 | 0.33 | 0.35 | 0.00 | 0.00% | 0.01 | 0 | 20 | 2.12 | 0.02 | 0.01 | 0.00 | 3/25/2026 | 3/27/2026 3:59:53 PM EST |
| 30.00 | 0.00 | 0.65 | 0.33 | 0.09 | 0.00 | 0.00% | 0.01 | 0 | 1,319 | 2.19 | 0.01 | 0.01 | 0.00 | 3/26/2026 | 3/27/2026 3:59:53 PM EST |
| 31.00 | 0.00 | 0.65 | 0.33 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 117 | 2.26 | 0.01 | 0.01 | 0.00 | 3/24/2026 | 3/27/2026 3:59:53 PM EST |
| 32.00 | 0.00 | 0.65 | 0.33 | % | 0.01 | 0 | 15 | 2.33 | 0.01 | 0.00 | 0.00 | 3/27/2026 3:59:53 PM EST | |||
| 33.00 | 0.00 | 0.60 | 0.30 | % | 0.01 | 0 | 4 | 2.35 | 0.00 | 0.00 | 0.00 | 3/27/2026 3:59:53 PM EST | |||
| 34.00 | 0.00 | 0.55 | 0.28 | % | 0.01 | 0 | 1 | 2.35 | 0.00 | 0.00 | 0.00 | 3/27/2026 3:59:53 PM EST | |||
| 35.00 | 0.00 | 0.60 | 0.30 | % | 0.01 | 0 | 1 | 2.47 | 0.00 | 0.00 | 0.00 | 3/27/2026 3:59:53 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 | % | 0.03 | 2 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 3/27/2026 | 3/27/2026 3:59:53 PM EST | |
| 2.00 | 0.00 | 0.50 | 0.25 | % | 0.12 | 0 | 2 | 0.00 | 0.00 | 0.00 | 0.00 | 3/27/2026 3:59:53 PM EST | |||
| 3.00 | 0.00 | 0.50 | 0.25 | % | 0.08 | 0 | 1 | 5.98 | 0.00 | 0.00 | 0.00 | 3/27/2026 3:59:53 PM EST | |||
| 4.00 | 0.00 | 0.50 | 0.25 | % | 0.06 | 0 | 70 | 4.95 | 0.00 | 0.00 | 0.00 | 3/27/2026 3:59:53 PM EST | |||
| 5.00 | 0.00 | 0.55 | 0.28 | 0.05 | 0.00 | 0.00% | 0.06 | 0 | 58 | 4.32 | 0.00 | 0.00 | 0.00 | 3/26/2026 | 3/27/2026 3:59:53 PM EST |
| 6.00 | 0.00 | 0.55 | 0.28 | % | 0.05 | 0 | 116 | 3.71 | 0.00 | 0.00 | 0.00 | 3/27/2026 3:59:53 PM EST | |||
| 7.00 | 0.00 | 0.15 | 0.08 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 6,191 | 2.26 | 0.00 | 0.00 | 0.00 | 3/24/2026 | 3/27/2026 3:59:53 PM EST |
| 8.00 | 0.00 | 0.35 | 0.18 | 0.08 | 0.00 | 0.00% | 0.02 | 0 | 1,086 | 2.41 | 0.00 | 0.00 | 0.00 | 3/23/2026 | 3/27/2026 3:59:53 PM EST |
| 9.00 | 0.00 | 0.15 | 0.08 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 10,695 | 1.66 | -0.01 | 0.01 | 0.00 | 3/23/2026 | 3/27/2026 3:59:53 PM EST |
| 10.00 | 0.00 | 0.25 | 0.13 | 0.11 | -0.04 | -26.67% | 0.01 | 43 | 2,619 | 1.36 | -0.03 | 0.02 | -0.01 | 3/27/2026 | 3/27/2026 3:59:53 PM EST |
| 11.00 | 0.05 | 0.20 | 0.13 | 0.05 | -0.08 | -61.54% | 0.01 | 23 | 639 | 1.09 | -0.06 | 0.03 | -0.01 | 3/27/2026 | 3/27/2026 3:59:53 PM EST |
| 12.00 | 0.10 | 0.30 | 0.20 | 0.23 | +0.07 | +43.75% | 0.02 | 1,676 | 2,293 | 1.02 | -0.11 | 0.04 | -0.02 | 3/27/2026 | 3/27/2026 3:59:53 PM EST |
| 13.00 | 0.30 | 0.40 | 0.35 | 0.37 | +0.11 | +42.31% | 0.03 | 166 | 406 | 0.99 | -0.17 | 0.06 | -0.02 | 3/27/2026 | 3/27/2026 3:59:53 PM EST |
| 14.00 | 0.60 | 0.65 | 0.63 | 0.65 | +0.17 | +35.42% | 0.04 | 4,886 | 11,956 | 1.00 | -0.25 | 0.08 | -0.03 | 3/27/2026 | 3/27/2026 3:59:53 PM EST |
| 15.00 | 0.90 | 1.10 | 1.00 | 0.99 | +0.25 | +33.79% | 0.07 | 180 | 3,650 | 1.00 | -0.34 | 0.09 | -0.03 | 3/27/2026 | 3/27/2026 3:59:53 PM EST |
| 16.00 | 1.40 | 1.75 | 1.58 | 1.50 | +0.35 | +30.44% | 0.10 | 2,422 | 10,257 | 1.06 | -0.44 | 0.10 | -0.04 | 3/27/2026 | 3/27/2026 3:59:53 PM EST |
| 17.00 | 1.90 | 2.30 | 2.10 | 2.06 | +0.46 | +28.75% | 0.12 | 126 | 1,943 | 1.02 | -0.54 | 0.10 | -0.04 | 3/27/2026 | 3/27/2026 3:59:53 PM EST |
| 18.00 | 2.70 | 2.95 | 2.83 | 2.76 | +0.41 | +17.45% | 0.16 | 102 | 476 | 1.05 | -0.63 | 0.10 | -0.04 | 3/27/2026 | 3/27/2026 3:59:53 PM EST |
| 19.00 | 3.20 | 3.80 | 3.50 | 3.50 | +0.90 | +34.62% | 0.18 | 23 | 421 | 0.98 | -0.71 | 0.09 | -0.03 | 3/27/2026 | 3/27/2026 3:59:53 PM EST |
| 20.00 | 4.10 | 4.70 | 4.40 | 4.30 | +0.70 | +19.45% | 0.22 | 28 | 326 | 1.03 | -0.77 | 0.07 | -0.03 | 3/27/2026 | 3/27/2026 3:59:53 PM EST |
| 21.00 | 5.10 | 5.50 | 5.30 | 5.20 | +0.80 | +18.19% | 0.25 | 11 | 12 | 1.08 | -0.81 | 0.06 | -0.03 | 3/27/2026 | 3/27/2026 3:59:53 PM EST |
| 22.00 | 5.90 | 6.30 | 6.10 | 6.00 | +0.47 | +8.50% | 0.28 | 1 | 19 | 1.22 | -0.85 | 0.05 | -0.02 | 3/27/2026 | 3/27/2026 3:59:53 PM EST |
| 23.00 | 6.90 | 7.30 | 7.10 | 6.95 | +1.50 | +27.53% | 0.31 | 1 | 60 | 1.33 | -0.88 | 0.05 | -0.02 | 3/27/2026 | 3/27/2026 3:59:53 PM EST |
| 24.00 | 7.80 | 8.20 | 8.00 | 7.70 | +1.25 | +19.38% | 0.33 | 1 | 52 | 1.32 | -0.91 | 0.04 | -0.02 | 3/27/2026 | 3/27/2026 3:59:53 PM EST |
| 25.00 | 8.90 | 9.50 | 9.20 | 9.10 | +0.90 | +10.98% | 0.37 | 106 | 105 | 1.73 | -0.93 | 0.03 | -0.01 | 3/27/2026 | 3/27/2026 3:59:53 PM EST |
| 26.00 | 9.60 | 10.20 | 9.90 | 9.80 | +0.90 | +10.12% | 0.38 | 1 | 2 | 1.49 | -0.96 | 0.02 | -0.01 | 3/27/2026 | 3/27/2026 3:59:53 PM EST |
| 27.00 | 10.70 | 11.20 | 10.95 | 9.85 | 0.00 | 0.00% | 0.41 | 0 | 4 | 1.57 | -0.97 | 0.02 | -0.01 | 3/26/2026 | 3/27/2026 3:59:53 PM EST |
| 28.00 | 11.60 | 12.10 | 11.85 | 11.90 | +1.05 | +9.68% | 0.42 | 1 | 2 | 1.50 | -0.98 | 0.01 | -0.01 | 3/27/2026 | 3/27/2026 3:59:53 PM EST |
| 29.00 | 12.40 | 13.40 | 12.90 | 12.90 | +0.65 | +5.31% | 0.44 | 3 | 4 | 1.97 | -0.98 | 0.01 | 0.00 | 3/27/2026 | 3/27/2026 3:59:53 PM EST |
| 30.00 | 13.20 | 14.20 | 13.70 | 14.16 | +1.86 | +15.13% | 0.46 | 2 | 3 | 1.79 | -0.99 | 0.01 | 0.00 | 3/27/2026 | 3/27/2026 3:59:53 PM EST |
| 31.00 | 13.60 | 16.30 | 14.95 | 13.05 | 0.00 | 0.00% | 0.48 | 0 | 2 | 2.92 | -0.99 | 0.01 | 0.00 | 3/24/2026 | 3/27/2026 3:59:53 PM EST |
| 32.00 | 14.50 | 17.30 | 15.90 | 14.95 | 0.00 | 0.00% | 0.50 | 0 | 1 | 2.99 | -0.99 | 0.00 | 0.00 | 3/26/2026 | 3/27/2026 3:59:53 PM EST |
| 33.00 | 16.20 | 17.60 | 16.90 | 17.15 | +2.00 | +13.21% | 0.51 | 1 | 4 | 2.24 | -1.00 | 0.00 | 0.00 | 3/27/2026 | 3/27/2026 3:59:53 PM EST |
| 34.00 | 17.10 | 18.70 | 17.90 | 18.10 | +1.35 | +8.06% | 0.53 | 1 | 2 | 2.42 | -1.00 | 0.00 | 0.00 | 3/27/2026 | 3/27/2026 3:59:53 PM EST |
| 35.00 | 18.50 | 19.50 | 19.00 | 18.75 | +0.70 | +3.88% | 0.54 | 2 | 5 | 2.24 | -1.00 | 0.00 | 0.00 | 3/27/2026 | 3/27/2026 3:59:53 PM EST |