Options Chain for AMPRIUS TECHNOLOGIES INC COMMON STOCK (AMPX) - $10.73 as of 3/2/2026 9:59:35 AM 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 | 9.30 | 11.60 | 10.45 | % | 10.45 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 3/2/2026 2:59:02 PM EST | |||
| 2.00 | 9.30 | 10.00 | 9.65 | 8.30 | 0.00 | 0.00% | 4.83 | 0 | 2 | 7.17 | 1.00 | 0.00 | 0.00 | 2/18/2026 | 3/2/2026 2:59:02 PM EST |
| 3.00 | 8.30 | 9.10 | 8.70 | 7.15 | 0.00 | 0.00% | 2.90 | 0 | 1 | 5.87 | 1.00 | 0.00 | 0.00 | 2/18/2026 | 3/2/2026 2:59:02 PM EST |
| 4.00 | 7.30 | 8.00 | 7.65 | 6.20 | 0.00 | 0.00% | 1.91 | 0 | 2 | 4.35 | 1.00 | 0.00 | 0.00 | 2/18/2026 | 3/2/2026 2:59:02 PM EST |
| 5.00 | 6.30 | 7.10 | 6.70 | 6.00 | 0.00 | 0.00% | 1.34 | 0 | 5 | 3.81 | 1.00 | 0.00 | 0.00 | 2/25/2026 | 3/2/2026 2:59:02 PM EST |
| 6.00 | 5.30 | 6.10 | 5.70 | 5.09 | 0.00 | 0.00% | 0.95 | 0 | 7 | 3.12 | 0.99 | 0.01 | 0.00 | 2/27/2026 | 3/2/2026 2:59:02 PM EST |
| 7.00 | 4.30 | 4.90 | 4.60 | 3.85 | 0.00 | 0.00% | 0.66 | 0 | 23 | 2.12 | 0.96 | 0.02 | -0.01 | 2/27/2026 | 3/2/2026 2:59:02 PM EST |
| 8.00 | 3.40 | 4.20 | 3.80 | 2.90 | 0.00 | 0.00% | 0.47 | 0 | 48 | 2.21 | 0.91 | 0.04 | -0.02 | 2/24/2026 | 3/2/2026 2:59:02 PM EST |
| 9.00 | 2.65 | 3.10 | 2.88 | 3.11 | +0.96 | +44.66% | 0.32 | 72 | 119 | 1.40 | 0.84 | 0.07 | -0.03 | 3/2/2026 | 3/2/2026 2:59:02 PM EST |
| 10.00 | 2.05 | 2.25 | 2.15 | 2.10 | +0.64 | +43.84% | 0.21 | 648 | 2,666 | 1.28 | 0.74 | 0.09 | -0.03 | 3/2/2026 | 3/2/2026 2:59:02 PM EST |
| 11.00 | 1.50 | 1.65 | 1.58 | 1.55 | +0.40 | +34.79% | 0.14 | 1,359 | 4,386 | 1.24 | 0.63 | 0.11 | -0.04 | 3/2/2026 | 3/2/2026 2:59:02 PM EST |
| 12.00 | 1.05 | 1.15 | 1.10 | 1.14 | +0.43 | +60.57% | 0.09 | 901 | 3,478 | 1.27 | 0.51 | 0.12 | -0.04 | 3/2/2026 | 3/2/2026 2:59:02 PM EST |
| 13.00 | 0.70 | 0.85 | 0.78 | 0.70 | +0.20 | +40.00% | 0.06 | 2,146 | 3,408 | 1.26 | 0.40 | 0.11 | -0.04 | 3/2/2026 | 3/2/2026 2:59:02 PM EST |
| 14.00 | 0.40 | 0.55 | 0.48 | 0.51 | +0.17 | +50.00% | 0.03 | 308 | 5,700 | 1.23 | 0.31 | 0.10 | -0.03 | 3/2/2026 | 3/2/2026 2:59:02 PM EST |
| 15.00 | 0.30 | 0.40 | 0.35 | 0.35 | +0.12 | +52.18% | 0.02 | 199 | 4,077 | 1.25 | 0.23 | 0.09 | -0.03 | 3/2/2026 | 3/2/2026 2:59:02 PM EST |
| 16.00 | 0.20 | 0.30 | 0.25 | 0.25 | +0.10 | +66.67% | 0.02 | 318 | 1,172 | 1.28 | 0.17 | 0.08 | -0.02 | 3/2/2026 | 3/2/2026 2:59:02 PM EST |
| 17.00 | 0.05 | 0.20 | 0.13 | 0.22 | +0.12 | +120.00% | 0.01 | 39 | 396 | 1.17 | 0.12 | 0.06 | -0.02 | 3/2/2026 | 3/2/2026 2:59:02 PM EST |
| 18.00 | 0.05 | 0.20 | 0.13 | 0.15 | +0.05 | +50.00% | 0.01 | 17 | 447 | 1.29 | 0.08 | 0.05 | -0.01 | 3/2/2026 | 3/2/2026 2:59:02 PM EST |
| 19.00 | 0.00 | 0.20 | 0.10 | 0.15 | +0.10 | +200.00% | 0.01 | 61 | 439 | 1.41 | 0.06 | 0.04 | -0.01 | 3/2/2026 | 3/2/2026 2:59:02 PM EST |
| 20.00 | 0.00 | 0.75 | 0.38 | 0.09 | 0.00 | 0.00% | 0.02 | 0 | 1,286 | 2.54 | 0.04 | 0.03 | -0.01 | 2/26/2026 | 3/2/2026 2:59:02 PM EST |
| 21.00 | 0.00 | 0.75 | 0.38 | 0.08 | 0.00 | 0.00% | 0.02 | 0 | 1 | 2.67 | 0.03 | 0.02 | -0.01 | 2/23/2026 | 3/2/2026 2:59:02 PM EST |
| 22.00 | 0.00 | 0.75 | 0.38 | 0.41 | 0.00 | 0.00% | 0.02 | 0 | 8 | 2.79 | 0.02 | 0.01 | 0.00 | 2/9/2026 | 3/2/2026 2:59:02 PM EST |
| 23.00 | 0.00 | 0.75 | 0.38 | 0.10 | 0.00 | 0.00% | 0.02 | 0 | 3 | 2.90 | 0.01 | 0.01 | 0.00 | 2/20/2026 | 3/2/2026 2:59:02 PM EST |
| 24.00 | 0.00 | 0.75 | 0.38 | 0.40 | 0.00 | 0.00% | 0.02 | 0 | 8 | 3.00 | 0.01 | 0.01 | 0.00 | 2/9/2026 | 3/2/2026 2:59:02 PM EST |
| 25.00 | 0.00 | 0.75 | 0.38 | 0.08 | 0.00 | 0.00% | 0.02 | 0 | 7 | 3.10 | 0.01 | 0.01 | 0.00 | 2/12/2026 | 3/2/2026 2:59:02 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 | 0.95 | 0.48 | % | 0.48 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 3/2/2026 2:59:02 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 | 3/2/2026 2:59:02 PM EST |
| 3.00 | 0.00 | 0.15 | 0.08 | % | 0.03 | 0 | 0 | 4.11 | 0.00 | 0.00 | 0.00 | 3/2/2026 2:59:02 PM EST | |||
| 4.00 | 0.00 | 0.30 | 0.15 | 0.05 | 0.00 | 0.00% | 0.04 | 0 | 6 | 3.94 | 0.00 | 0.00 | 0.00 | 2/17/2026 | 3/2/2026 2:59:02 PM EST |
| 5.00 | 0.00 | 0.30 | 0.15 | 0.05 | 0.00 | 0.00% | 0.03 | 0 | 4 | 3.21 | 0.00 | 0.00 | 0.00 | 2/2/2026 | 3/2/2026 2:59:02 PM EST |
| 6.00 | 0.00 | 0.45 | 0.23 | 0.25 | 0.00 | 0.00% | 0.04 | 0 | 1 | 2.99 | -0.01 | 0.01 | 0.00 | 2/27/2026 | 3/2/2026 2:59:02 PM EST |
| 7.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.01 | 10 | 288 | 1.57 | -0.04 | 0.02 | -0.01 | 3/2/2026 | 3/2/2026 2:59:02 PM EST |
| 8.00 | 0.10 | 0.20 | 0.15 | 0.15 | -0.08 | -34.79% | 0.02 | 12 | 436 | 1.35 | -0.09 | 0.04 | -0.02 | 3/2/2026 | 3/2/2026 2:59:02 PM EST |
| 9.00 | 0.30 | 0.40 | 0.35 | 0.31 | -0.14 | -31.12% | 0.04 | 195 | 5,961 | 1.29 | -0.16 | 0.07 | -0.03 | 3/2/2026 | 3/2/2026 2:59:02 PM EST |
| 10.00 | 0.55 | 0.65 | 0.60 | 0.58 | -0.22 | -27.50% | 0.06 | 444 | 1,682 | 1.24 | -0.26 | 0.09 | -0.03 | 3/2/2026 | 3/2/2026 2:59:02 PM EST |
| 11.00 | 0.95 | 1.05 | 1.00 | 1.02 | -0.37 | -26.62% | 0.09 | 171 | 332 | 1.28 | -0.37 | 0.11 | -0.04 | 3/2/2026 | 3/2/2026 2:59:02 PM EST |
| 12.00 | 1.35 | 1.65 | 1.50 | 1.42 | -0.62 | -30.40% | 0.12 | 12 | 502 | 1.24 | -0.49 | 0.12 | -0.04 | 3/2/2026 | 3/2/2026 2:59:02 PM EST |
| 13.00 | 1.90 | 3.60 | 2.75 | 2.65 | 0.00 | 0.00% | 0.21 | 0 | 92 | 1.82 | -0.60 | 0.11 | -0.04 | 2/26/2026 | 3/2/2026 2:59:02 PM EST |
| 14.00 | 2.10 | 3.20 | 2.65 | 2.95 | -0.45 | -13.24% | 0.19 | 10 | 169 | 1.46 | -0.69 | 0.10 | -0.03 | 3/2/2026 | 3/2/2026 2:59:02 PM EST |
| 15.00 | 3.20 | 4.80 | 4.00 | 3.60 | 0.00 | 0.00% | 0.27 | 0 | 9 | 2.42 | -0.77 | 0.09 | -0.03 | 2/27/2026 | 3/2/2026 2:59:02 PM EST |
| 16.00 | 4.20 | 5.70 | 4.95 | % | 0.31 | 0 | 0 | 2.53 | -0.83 | 0.08 | -0.02 | 3/2/2026 2:59:02 PM EST | |||
| 17.00 | 5.10 | 6.60 | 5.85 | % | 0.34 | 0 | 0 | 2.62 | -0.88 | 0.06 | -0.02 | 3/2/2026 2:59:02 PM EST | |||
| 18.00 | 6.00 | 7.50 | 6.75 | 7.10 | 0.00 | 0.00% | 0.38 | 0 | 8 | 2.69 | -0.92 | 0.05 | -0.01 | 2/25/2026 | 3/2/2026 2:59:02 PM EST |
| 19.00 | 7.00 | 8.80 | 7.90 | % | 0.42 | 0 | 0 | 3.17 | -0.94 | 0.04 | -0.01 | 3/2/2026 2:59:02 PM EST | |||
| 20.00 | 8.00 | 9.40 | 8.70 | 9.50 | % | 0.43 | 3 | 0 | 2.88 | -0.96 | 0.03 | -0.01 | 3/2/2026 | 3/2/2026 2:59:02 PM EST | |
| 21.00 | 8.90 | 10.50 | 9.70 | 10.90 | 0.00 | 0.00% | 0.46 | 0 | 0 | 3.13 | -0.97 | 0.02 | -0.01 | 2/18/2026 | 3/2/2026 2:59:02 PM EST |
| 22.00 | 9.90 | 12.20 | 11.05 | 11.90 | 0.00 | 0.00% | 0.50 | 0 | 0 | 3.99 | -0.98 | 0.01 | 0.00 | 2/18/2026 | 3/2/2026 2:59:02 PM EST |
| 23.00 | 10.90 | 12.50 | 11.70 | 13.10 | 0.00 | 0.00% | 0.51 | 0 | 0 | 3.37 | -0.99 | 0.01 | 0.00 | 2/18/2026 | 3/2/2026 2:59:02 PM EST |
| 24.00 | 11.90 | 14.20 | 13.05 | % | 0.54 | 0 | 0 | 4.23 | -0.99 | 0.01 | 0.00 | 3/2/2026 2:59:02 PM EST | |||
| 25.00 | 12.90 | 14.50 | 13.70 | % | 0.55 | 0 | 0 | 3.58 | -0.99 | 0.01 | 0.00 | 3/2/2026 2:59:02 PM EST |