Options Chain for AMPRIUS TECHNOLOGIES INC COMMON STOCK (AMPX) - $17.16 as of 3/26/2026 8:09:11 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 | 6.90 | 7.90 | 7.40 | % | 0.74 | 0 | 0 | 1.64 | 0.93 | 0.02 | -0.01 | 3/26/2026 3:59:19 PM EST | |||
| 11.00 | 6.30 | 6.90 | 6.60 | 6.90 | -0.66 | -8.73% | 0.60 | 4 | 9 | 1.02 | 0.90 | 0.02 | -0.01 | 3/26/2026 | 3/26/2026 3:59:19 PM EST |
| 12.00 | 5.40 | 6.70 | 6.05 | % | 0.50 | 0 | 0 | 1.20 | 0.86 | 0.03 | -0.02 | 3/26/2026 3:59:19 PM EST | |||
| 13.00 | 4.90 | 5.30 | 5.10 | 5.40 | -0.46 | -7.85% | 0.39 | 2 | 30 | 1.09 | 0.82 | 0.04 | -0.02 | 3/26/2026 | 3/26/2026 3:59:19 PM EST |
| 14.00 | 4.00 | 4.70 | 4.35 | 4.26 | -0.93 | -17.92% | 0.31 | 2 | 14 | 1.04 | 0.77 | 0.05 | -0.02 | 3/26/2026 | 3/26/2026 3:59:19 PM EST |
| 15.00 | 3.50 | 4.10 | 3.80 | 3.70 | -1.10 | -22.92% | 0.25 | 22 | 17 | 1.06 | 0.71 | 0.05 | -0.02 | 3/26/2026 | 3/26/2026 3:59:19 PM EST |
| 16.00 | 3.00 | 3.40 | 3.20 | 3.30 | -0.75 | -18.52% | 0.20 | 7 | 20 | 1.03 | 0.65 | 0.06 | -0.03 | 3/26/2026 | 3/26/2026 3:59:19 PM EST |
| 17.00 | 2.45 | 2.90 | 2.68 | 2.69 | -0.91 | -25.28% | 0.16 | 4 | 3 | 1.01 | 0.60 | 0.06 | -0.03 | 3/26/2026 | 3/26/2026 3:59:19 PM EST |
| 18.00 | 2.25 | 2.55 | 2.40 | 2.30 | -0.61 | -20.97% | 0.13 | 45 | 258 | 1.06 | 0.54 | 0.06 | -0.03 | 3/26/2026 | 3/26/2026 3:59:19 PM EST |
| 19.00 | 1.85 | 2.30 | 2.08 | 2.30 | -0.37 | -13.86% | 0.11 | 5 | 32 | 1.08 | 0.48 | 0.06 | -0.03 | 3/26/2026 | 3/26/2026 3:59:19 PM EST |
| 20.00 | 1.55 | 1.75 | 1.65 | 1.83 | -0.42 | -18.67% | 0.08 | 6 | 204 | 1.03 | 0.43 | 0.06 | -0.03 | 3/26/2026 | 3/26/2026 3:59:19 PM EST |
| 21.00 | 1.35 | 1.65 | 1.50 | 1.46 | -0.50 | -25.51% | 0.07 | 14 | 34 | 1.07 | 0.39 | 0.06 | -0.03 | 3/26/2026 | 3/26/2026 3:59:19 PM EST |
| 22.00 | 1.10 | 1.40 | 1.25 | 1.25 | -0.36 | -22.36% | 0.06 | 16 | 55 | 1.06 | 0.35 | 0.05 | -0.03 | 3/26/2026 | 3/26/2026 3:59:19 PM EST |
| 23.00 | 0.90 | 1.30 | 1.10 | 1.20 | -0.23 | -16.09% | 0.05 | 2 | 45 | 1.08 | 0.31 | 0.05 | -0.02 | 3/26/2026 | 3/26/2026 3:59:19 PM EST |
| 24.00 | 0.80 | 1.15 | 0.98 | 0.90 | -0.34 | -27.42% | 0.04 | 25 | 70 | 1.10 | 0.27 | 0.05 | -0.02 | 3/26/2026 | 3/26/2026 3:59:19 PM EST |
| 25.00 | 0.65 | 1.05 | 0.85 | 0.80 | -0.32 | -28.58% | 0.03 | 41 | 315 | 1.11 | 0.24 | 0.04 | -0.02 | 3/26/2026 | 3/26/2026 3:59:19 PM EST |
| 26.00 | 0.55 | 0.85 | 0.70 | 0.70 | -0.20 | -22.23% | 0.03 | 102 | 14 | 1.09 | 0.22 | 0.04 | -0.02 | 3/26/2026 | 3/26/2026 3:59:19 PM EST |
| 27.00 | 0.30 | 1.05 | 0.68 | 0.95 | 0.00 | 0.00% | 0.03 | 0 | 16 | 1.12 | 0.19 | 0.04 | -0.02 | 3/24/2026 | 3/26/2026 3:59:19 PM EST |
| 30.00 | 0.10 | 0.80 | 0.45 | 0.47 | 0.00 | 0.00% | 0.02 | 0 | 1 | 1.10 | 0.14 | 0.03 | -0.02 | 3/25/2026 | 3/26/2026 3:59:19 PM EST |
| 35.00 | 0.05 | 0.70 | 0.38 | % | 0.01 | 0 | 0 | 1.22 | 0.08 | 0.02 | -0.01 | 3/26/2026 3:59:19 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 | 0.05 | 0.75 | 0.40 | 0.25 | 0.00 | 0.00% | 0.04 | 0 | 9 | 1.22 | -0.07 | 0.02 | -0.01 | 3/24/2026 | 3/26/2026 3:59:19 PM EST |
| 11.00 | 0.15 | 0.75 | 0.45 | % | 0.04 | 0 | 15 | 1.14 | -0.10 | 0.02 | -0.01 | 3/26/2026 3:59:19 PM EST | |||
| 12.00 | 0.50 | 0.65 | 0.58 | 0.60 | +0.08 | +15.39% | 0.05 | 15 | 12 | 1.09 | -0.14 | 0.03 | -0.02 | 3/26/2026 | 3/26/2026 3:59:19 PM EST |
| 13.00 | 0.75 | 1.05 | 0.90 | 0.88 | +0.16 | +22.23% | 0.07 | 1 | 55 | 1.11 | -0.18 | 0.04 | -0.02 | 3/26/2026 | 3/26/2026 3:59:19 PM EST |
| 14.00 | 1.05 | 1.35 | 1.20 | 1.23 | +0.19 | +18.27% | 0.09 | 4 | 43 | 1.10 | -0.23 | 0.05 | -0.02 | 3/26/2026 | 3/26/2026 3:59:19 PM EST |
| 15.00 | 1.45 | 1.65 | 1.55 | 1.58 | +0.13 | +8.97% | 0.10 | 34 | 205 | 1.07 | -0.29 | 0.05 | -0.02 | 3/26/2026 | 3/26/2026 3:59:19 PM EST |
| 16.00 | 1.80 | 2.20 | 2.00 | 2.00 | +0.09 | +4.72% | 0.12 | 4 | 48 | 1.07 | -0.35 | 0.06 | -0.03 | 3/26/2026 | 3/26/2026 3:59:19 PM EST |
| 17.00 | 2.45 | 2.80 | 2.63 | 2.56 | -0.09 | -3.40% | 0.15 | 23 | 90 | 1.11 | -0.40 | 0.06 | -0.03 | 3/26/2026 | 3/26/2026 3:59:19 PM EST |
| 18.00 | 3.00 | 3.40 | 3.20 | 2.72 | 0.00 | 0.00% | 0.18 | 0 | 30 | 1.10 | -0.46 | 0.06 | -0.03 | 3/25/2026 | 3/26/2026 3:59:19 PM EST |
| 19.00 | 3.70 | 4.10 | 3.90 | % | 0.21 | 0 | 0 | 1.12 | -0.52 | 0.06 | -0.03 | 3/26/2026 3:59:19 PM EST | |||
| 20.00 | 4.40 | 4.80 | 4.60 | 4.35 | +0.35 | +8.75% | 0.23 | 1 | 10 | 1.13 | -0.57 | 0.06 | -0.03 | 3/26/2026 | 3/26/2026 3:59:19 PM EST |
| 21.00 | 5.10 | 5.50 | 5.30 | 4.34 | 0.00 | 0.00% | 0.25 | 0 | 3 | 1.11 | -0.61 | 0.06 | -0.03 | 3/23/2026 | 3/26/2026 3:59:19 PM EST |
| 22.00 | 5.90 | 6.30 | 6.10 | 5.29 | 0.00 | 0.00% | 0.28 | 0 | 1 | 1.13 | -0.65 | 0.05 | -0.03 | 3/25/2026 | 3/26/2026 3:59:19 PM EST |
| 23.00 | 6.10 | 7.40 | 6.75 | % | 0.29 | 0 | 0 | 1.02 | -0.69 | 0.05 | -0.02 | 3/26/2026 3:59:19 PM EST | |||
| 24.00 | 7.50 | 8.10 | 7.80 | 7.35 | +0.48 | +6.99% | 0.33 | 1 | 5 | 1.13 | -0.73 | 0.05 | -0.02 | 3/26/2026 | 3/26/2026 3:59:19 PM EST |
| 25.00 | 8.30 | 9.00 | 8.65 | 8.40 | +0.85 | +11.26% | 0.35 | 1 | 1 | 1.14 | -0.76 | 0.04 | -0.02 | 3/26/2026 | 3/26/2026 3:59:19 PM EST |
| 26.00 | 8.60 | 10.00 | 9.30 | % | 0.36 | 0 | 0 | 1.36 | -0.78 | 0.04 | -0.02 | 3/26/2026 3:59:19 PM EST | |||
| 27.00 | 9.50 | 10.90 | 10.20 | 9.00 | 0.00 | 0.00% | 0.38 | 0 | 1 | 1.38 | -0.81 | 0.04 | -0.02 | 3/23/2026 | 3/26/2026 3:59:19 PM EST |
| 30.00 | 12.10 | 13.70 | 12.90 | 11.95 | 0.00 | 0.00% | 0.43 | 0 | 1 | 1.45 | -0.86 | 0.03 | -0.02 | 3/23/2026 | 3/26/2026 3:59:19 PM EST |
| 35.00 | 17.70 | 18.60 | 18.15 | % | 0.52 | 0 | 0 | 1.62 | -0.92 | 0.02 | -0.01 | 3/26/2026 3:59:19 PM EST |