Options Chain for AMPRIUS TECHNOLOGIES INC COMMON STOCK (AMPX) - $10.73 as of 2/27/2026 7:25:24 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 | 8.90 | 10.80 | 9.85 | % | 9.85 | 0 | 0 | 0.00 | 0.99 | 0.00 | 0.00 | 2/27/2026 3:59:59 PM EST | |||
| 2.00 | 7.80 | 9.80 | 8.80 | % | 4.40 | 0 | 0 | 0.00 | 0.99 | 0.00 | 0.00 | 2/27/2026 3:59:59 PM EST | |||
| 3.00 | 7.40 | 8.90 | 8.15 | 8.60 | 0.00 | 0.00% | 2.72 | 0 | 2 | 0.00 | 0.97 | 0.01 | 0.00 | 2/25/2026 | 2/27/2026 3:59:59 PM EST |
| 4.00 | 6.30 | 8.00 | 7.15 | 8.06 | 0.00 | 0.00% | 1.79 | 0 | 4 | 2.33 | 0.95 | 0.01 | 0.00 | 1/28/2026 | 2/27/2026 3:59:59 PM EST |
| 5.00 | 5.50 | 7.10 | 6.30 | 6.43 | 0.00 | 0.00% | 1.26 | 0 | 189 | 1.96 | 0.91 | 0.02 | -0.01 | 2/25/2026 | 2/27/2026 3:59:59 PM EST |
| 6.00 | 4.90 | 6.30 | 5.60 | 4.40 | 0.00 | 0.00% | 0.93 | 0 | 26 | 1.06 | 0.89 | 0.03 | -0.01 | 2/17/2026 | 2/27/2026 3:59:59 PM EST |
| 7.00 | 4.30 | 5.50 | 4.90 | 4.30 | 0.00 | 0.00% | 0.70 | 0 | 24 | 1.16 | 0.84 | 0.03 | -0.01 | 2/24/2026 | 2/27/2026 3:59:59 PM EST |
| 8.00 | 3.70 | 4.90 | 4.30 | 3.30 | 0.00 | 0.00% | 0.54 | 0 | 221 | 1.15 | 0.79 | 0.04 | -0.01 | 2/20/2026 | 2/27/2026 3:59:59 PM EST |
| 9.00 | 3.30 | 3.80 | 3.55 | 3.58 | -0.42 | -10.50% | 0.39 | 25 | 3,203 | 1.03 | 0.74 | 0.05 | -0.01 | 2/27/2026 | 2/27/2026 3:59:59 PM EST |
| 10.00 | 2.85 | 3.70 | 3.28 | 2.92 | -0.66 | -18.44% | 0.33 | 1 | 1,076 | 0.98 | 0.68 | 0.05 | -0.01 | 2/27/2026 | 2/27/2026 3:59:59 PM EST |
| 11.00 | 2.60 | 2.85 | 2.73 | 2.70 | -0.40 | -12.91% | 0.25 | 32 | 4,503 | 1.04 | 0.63 | 0.05 | -0.01 | 2/27/2026 | 2/27/2026 3:59:59 PM EST |
| 12.00 | 2.30 | 2.60 | 2.45 | 2.30 | -0.45 | -16.37% | 0.20 | 80 | 1,064 | 1.07 | 0.58 | 0.06 | -0.01 | 2/27/2026 | 2/27/2026 3:59:59 PM EST |
| 13.00 | 1.95 | 2.20 | 2.08 | 2.01 | -0.36 | -15.19% | 0.16 | 62 | 6,483 | 1.04 | 0.53 | 0.06 | -0.01 | 2/27/2026 | 2/27/2026 3:59:59 PM EST |
| 14.00 | 1.60 | 2.40 | 2.00 | 2.01 | 0.00 | 0.00% | 0.14 | 0 | 2,144 | 1.10 | 0.49 | 0.06 | -0.01 | 2/25/2026 | 2/27/2026 3:59:59 PM EST |
| 15.00 | 1.35 | 1.85 | 1.60 | 1.65 | 0.00 | 0.00% | 0.11 | 18 | 3,134 | 1.04 | 0.45 | 0.06 | -0.01 | 2/27/2026 | 2/27/2026 3:59:59 PM EST |
| 16.00 | 1.15 | 1.75 | 1.45 | 1.35 | -0.15 | -10.00% | 0.09 | 6 | 357 | 1.05 | 0.41 | 0.05 | -0.01 | 2/27/2026 | 2/27/2026 3:59:59 PM EST |
| 17.00 | 1.00 | 1.50 | 1.25 | 1.25 | -0.27 | -17.77% | 0.07 | 1 | 3,476 | 1.04 | 0.37 | 0.05 | -0.01 | 2/27/2026 | 2/27/2026 3:59:59 PM EST |
| 18.00 | 0.85 | 1.65 | 1.25 | 1.30 | 0.00 | 0.00% | 0.07 | 0 | 136 | 1.10 | 0.34 | 0.05 | -0.01 | 2/26/2026 | 2/27/2026 3:59:59 PM EST |
| 19.00 | 0.80 | 1.55 | 1.18 | 1.13 | 0.00 | 0.00% | 0.06 | 0 | 476 | 1.12 | 0.31 | 0.05 | -0.01 | 2/26/2026 | 2/27/2026 3:59:59 PM EST |
| 20.00 | 0.80 | 1.10 | 0.95 | 0.90 | -0.15 | -14.29% | 0.05 | 80 | 403 | 1.08 | 0.28 | 0.05 | -0.01 | 2/27/2026 | 2/27/2026 3:59:59 PM EST |
| 21.00 | 0.55 | 1.05 | 0.80 | 0.80 | -0.08 | -9.10% | 0.04 | 1 | 4 | 1.05 | 0.26 | 0.05 | -0.01 | 2/27/2026 | 2/27/2026 3:59:59 PM EST |
| 22.00 | 0.55 | 0.90 | 0.73 | 0.70 | -0.22 | -23.92% | 0.03 | 2 | 25 | 1.06 | 0.24 | 0.04 | -0.01 | 2/27/2026 | 2/27/2026 3:59:59 PM EST |
| 23.00 | 0.55 | 0.85 | 0.70 | 0.69 | -0.11 | -13.75% | 0.03 | 1 | 14 | 1.09 | 0.22 | 0.04 | -0.01 | 2/27/2026 | 2/27/2026 3:59:59 PM EST |
| 24.00 | 0.50 | 0.80 | 0.65 | 0.70 | -0.10 | -12.50% | 0.03 | 2 | 32 | 1.10 | 0.20 | 0.04 | -0.01 | 2/27/2026 | 2/27/2026 3:59:59 PM EST |
| 25.00 | 0.45 | 0.70 | 0.58 | 0.54 | -0.11 | -16.93% | 0.02 | 1 | 175 | 1.09 | 0.19 | 0.04 | -0.01 | 2/27/2026 | 2/27/2026 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 0.00 | 0.20 | 0.10 | % | 0.10 | 0 | 0 | 2.97 | -0.01 | 0.00 | 0.00 | 2/27/2026 3:59:59 PM EST | |||
| 2.00 | 0.00 | 0.75 | 0.38 | % | 0.19 | 0 | 0 | 3.23 | -0.01 | 0.00 | 0.00 | 2/27/2026 3:59:59 PM EST | |||
| 3.00 | 0.00 | 0.75 | 0.38 | % | 0.13 | 0 | 0 | 2.41 | -0.03 | 0.01 | 0.00 | 2/27/2026 3:59:59 PM EST | |||
| 4.00 | 0.00 | 0.75 | 0.38 | 0.43 | 0.00 | 0.00% | 0.10 | 0 | 3 | 1.91 | -0.05 | 0.01 | 0.00 | 1/29/2026 | 2/27/2026 3:59:59 PM EST |
| 5.00 | 0.05 | 0.60 | 0.33 | 0.30 | 0.00 | 0.00% | 0.07 | 0 | 54 | 1.07 | -0.09 | 0.02 | -0.01 | 2/12/2026 | 2/27/2026 3:59:59 PM EST |
| 6.00 | 0.40 | 0.90 | 0.65 | 0.64 | 0.00 | 0.00% | 0.11 | 0 | 38 | 1.18 | -0.11 | 0.03 | -0.01 | 2/23/2026 | 2/27/2026 3:59:59 PM EST |
| 7.00 | 0.65 | 1.00 | 0.83 | 0.79 | -0.02 | -2.47% | 0.12 | 3 | 232 | 1.07 | -0.16 | 0.03 | -0.01 | 2/27/2026 | 2/27/2026 3:59:59 PM EST |
| 8.00 | 1.10 | 1.35 | 1.23 | 1.20 | +0.12 | +11.12% | 0.15 | 7 | 83 | 1.08 | -0.21 | 0.04 | -0.01 | 2/27/2026 | 2/27/2026 3:59:59 PM EST |
| 9.00 | 1.30 | 2.10 | 1.70 | 1.52 | -0.17 | -10.06% | 0.19 | 21 | 121 | 1.08 | -0.26 | 0.05 | -0.01 | 2/27/2026 | 2/27/2026 3:59:59 PM EST |
| 10.00 | 2.00 | 2.40 | 2.20 | 2.21 | +0.16 | +7.81% | 0.22 | 2 | 2,840 | 1.06 | -0.32 | 0.05 | -0.01 | 2/27/2026 | 2/27/2026 3:59:59 PM EST |
| 11.00 | 2.60 | 3.10 | 2.85 | 2.82 | +0.07 | +2.55% | 0.26 | 4,003 | 190 | 1.09 | -0.37 | 0.05 | -0.01 | 2/27/2026 | 2/27/2026 3:59:59 PM EST |
| 12.00 | 2.70 | 3.90 | 3.30 | 4.00 | 0.00 | 0.00% | 0.27 | 0 | 185 | 1.01 | -0.42 | 0.06 | -0.01 | 2/20/2026 | 2/27/2026 3:59:59 PM EST |
| 13.00 | 3.60 | 4.60 | 4.10 | 4.70 | 0.00 | 0.00% | 0.32 | 0 | 91 | 1.05 | -0.47 | 0.06 | -0.01 | 2/13/2026 | 2/27/2026 3:59:59 PM EST |
| 14.00 | 4.30 | 5.30 | 4.80 | 4.85 | 0.00 | 0.00% | 0.34 | 0 | 26 | 1.04 | -0.51 | 0.06 | -0.01 | 2/25/2026 | 2/27/2026 3:59:59 PM EST |
| 15.00 | 5.00 | 6.10 | 5.55 | 5.10 | 0.00 | 0.00% | 0.37 | 0 | 3 | 1.03 | -0.55 | 0.06 | -0.01 | 1/30/2026 | 2/27/2026 3:59:59 PM EST |
| 16.00 | 5.70 | 7.10 | 6.40 | 5.10 | 0.00 | 0.00% | 0.40 | 0 | 13 | 1.04 | -0.59 | 0.05 | -0.01 | 2/3/2026 | 2/27/2026 3:59:59 PM EST |
| 17.00 | 6.50 | 7.90 | 7.20 | 8.60 | 0.00 | 0.00% | 0.42 | 0 | 6 | 1.02 | -0.63 | 0.05 | -0.01 | 12/18/2025 | 2/27/2026 3:59:59 PM EST |
| 18.00 | 7.30 | 8.70 | 8.00 | % | 0.44 | 0 | 0 | 0.96 | -0.66 | 0.05 | -0.01 | 2/27/2026 3:59:59 PM EST | |||
| 19.00 | 8.20 | 9.60 | 8.90 | % | 0.47 | 0 | 0 | 1.33 | -0.69 | 0.05 | -0.01 | 2/27/2026 3:59:59 PM EST | |||
| 20.00 | 9.00 | 10.50 | 9.75 | % | 0.49 | 0 | 0 | 1.35 | -0.72 | 0.05 | -0.01 | 2/27/2026 3:59:59 PM EST | |||
| 21.00 | 9.90 | 11.40 | 10.65 | 10.66 | 0.00 | 0.00% | 0.51 | 0 | 4 | 1.36 | -0.74 | 0.05 | -0.01 | 2/11/2026 | 2/27/2026 3:59:59 PM EST |
| 22.00 | 10.50 | 12.70 | 11.60 | % | 0.53 | 0 | 0 | 1.53 | -0.76 | 0.04 | -0.01 | 2/27/2026 3:59:59 PM EST | |||
| 23.00 | 11.30 | 13.70 | 12.50 | % | 0.54 | 0 | 0 | 1.58 | -0.78 | 0.04 | -0.01 | 2/27/2026 3:59:59 PM EST | |||
| 24.00 | 12.20 | 14.60 | 13.40 | % | 0.56 | 0 | 0 | 1.58 | -0.80 | 0.04 | -0.01 | 2/27/2026 3:59:59 PM EST | |||
| 25.00 | 13.10 | 15.50 | 14.30 | % | 0.57 | 0 | 0 | 1.58 | -0.81 | 0.04 | -0.01 | 2/27/2026 3:59:59 PM EST |