Options Chain for AMBARELLA INC SHS (AMBA) - $70.82 as of 1/8/2026 8:48:23 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 28.80 | 32.70 | 30.75 | % | 0.77 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 1/7/2026 4:00:03 PM EST | |||
| 45.00 | 23.90 | 27.80 | 25.85 | % | 0.57 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 1/7/2026 4:00:03 PM EST | |||
| 50.00 | 18.90 | 22.80 | 20.85 | % | 0.42 | 0 | 0 | 1.76 | 1.00 | 0.00 | -0.01 | 1/7/2026 4:00:03 PM EST | |||
| 55.00 | 15.20 | 17.80 | 16.50 | % | 0.30 | 0 | 0 | 1.35 | 0.97 | 0.01 | -0.04 | 1/7/2026 4:00:03 PM EST | |||
| 58.00 | 12.20 | 14.80 | 13.50 | % | 0.23 | 0 | 0 | 1.15 | 0.95 | 0.01 | -0.05 | 1/7/2026 4:00:03 PM EST | |||
| 59.00 | 10.40 | 14.20 | 12.30 | % | 0.21 | 0 | 0 | 1.24 | 0.93 | 0.01 | -0.06 | 1/7/2026 4:00:03 PM EST | |||
| 60.00 | 9.50 | 13.30 | 11.40 | 14.80 | 0.00 | 0.00% | 0.19 | 0 | 1 | 1.19 | 0.91 | 0.02 | -0.07 | 12/22/2025 | 1/7/2026 4:00:03 PM EST |
| 61.00 | 8.60 | 12.50 | 10.55 | % | 0.17 | 0 | 0 | 1.15 | 0.90 | 0.02 | -0.07 | 1/7/2026 4:00:03 PM EST | |||
| 62.00 | 7.70 | 11.60 | 9.65 | % | 0.16 | 0 | 0 | 1.12 | 0.87 | 0.02 | -0.08 | 1/7/2026 4:00:03 PM EST | |||
| 63.00 | 6.90 | 10.70 | 8.80 | % | 0.14 | 0 | 0 | 1.07 | 0.84 | 0.03 | -0.09 | 1/7/2026 4:00:03 PM EST | |||
| 64.00 | 6.10 | 9.90 | 8.00 | % | 0.12 | 0 | 0 | 1.02 | 0.82 | 0.03 | -0.09 | 1/7/2026 4:00:03 PM EST | |||
| 65.00 | 5.20 | 9.00 | 7.10 | % | 0.11 | 0 | 0 | 0.99 | 0.78 | 0.03 | -0.10 | 1/7/2026 4:00:03 PM EST | |||
| 66.00 | 4.40 | 8.30 | 6.35 | % | 0.10 | 0 | 0 | 0.95 | 0.75 | 0.04 | -0.10 | 1/7/2026 4:00:03 PM EST | |||
| 67.00 | 5.00 | 6.00 | 5.50 | % | 0.08 | 0 | 0 | 0.52 | 0.70 | 0.04 | -0.11 | 1/7/2026 4:00:03 PM EST | |||
| 68.00 | 4.30 | 5.10 | 4.70 | 6.10 | 0.00 | 0.00% | 0.07 | 0 | 10 | 0.50 | 0.66 | 0.04 | -0.11 | 1/7/2026 | 1/7/2026 4:00:03 PM EST |
| 69.00 | 3.70 | 4.70 | 4.20 | 7.80 | 0.00 | 0.00% | 0.06 | 0 | 3 | 0.52 | 0.62 | 0.05 | -0.11 | 1/2/2026 | 1/7/2026 4:00:03 PM EST |
| 70.00 | 3.10 | 4.10 | 3.60 | % | 0.05 | 0 | 0 | 0.51 | 0.57 | 0.05 | -0.11 | 1/7/2026 4:00:03 PM EST | |||
| 71.00 | 2.60 | 3.40 | 3.00 | 3.60 | 0.00 | 0.00% | 0.04 | 0 | 0 | 0.51 | 0.52 | 0.05 | -0.11 | 12/29/2025 | 1/7/2026 4:00:03 PM EST |
| 72.00 | 2.15 | 3.30 | 2.73 | 3.70 | 0.00 | 0.00% | 0.04 | 0 | 1 | 0.51 | 0.47 | 0.05 | -0.11 | 1/7/2026 | 1/7/2026 4:00:03 PM EST |
| 73.00 | 1.80 | 2.75 | 2.28 | 6.00 | 0.00 | 0.00% | 0.03 | 0 | 8 | 0.51 | 0.42 | 0.05 | -0.11 | 1/6/2026 | 1/7/2026 4:00:03 PM EST |
| 74.00 | 0.10 | 3.30 | 1.70 | 7.00 | 0.00 | 0.00% | 0.02 | 0 | 6 | 0.49 | 0.37 | 0.05 | -0.10 | 1/6/2026 | 1/7/2026 4:00:03 PM EST |
| 75.00 | 1.40 | 3.50 | 2.45 | 1.60 | 0.00 | 0.00% | 0.03 | 0 | 36 | 0.68 | 0.33 | 0.05 | -0.10 | 1/7/2026 | 1/7/2026 4:00:03 PM EST |
| 76.00 | 0.00 | 1.85 | 0.93 | 4.60 | 0.00 | 0.00% | 0.01 | 0 | 68 | 0.62 | 0.29 | 0.04 | -0.09 | 1/5/2026 | 1/7/2026 4:00:03 PM EST |
| 77.00 | 0.10 | 2.85 | 1.48 | 5.00 | 0.00 | 0.00% | 0.02 | 0 | 3 | 0.56 | 0.26 | 0.04 | -0.09 | 1/6/2026 | 1/7/2026 4:00:03 PM EST |
| 78.00 | 0.70 | 2.50 | 1.60 | 3.48 | 0.00 | 0.00% | 0.02 | 0 | 4 | 0.84 | 0.21 | 0.04 | -0.08 | 1/7/2026 | 1/7/2026 4:00:03 PM EST |
| 79.00 | 0.00 | 1.40 | 0.70 | 4.03 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.79 | 0.19 | 0.03 | -0.08 | 1/6/2026 | 1/7/2026 4:00:03 PM EST |
| 80.00 | 0.60 | 1.75 | 1.18 | 0.90 | 0.00 | 0.00% | 0.01 | 0 | 86 | 0.67 | 0.18 | 0.03 | -0.08 | 1/7/2026 | 1/7/2026 4:00:03 PM EST |
| 81.00 | 0.40 | 1.60 | 1.00 | 0.95 | 0.00 | 0.00% | 0.01 | 0 | 5 | 0.80 | 0.14 | 0.03 | -0.07 | 1/7/2026 | 1/7/2026 4:00:03 PM EST |
| 82.00 | 0.00 | 2.85 | 1.43 | 3.30 | 0.00 | 0.00% | 0.02 | 0 | 13 | 1.10 | 0.11 | 0.02 | -0.05 | 1/6/2026 | 1/7/2026 4:00:03 PM EST |
| 83.00 | 0.20 | 1.40 | 0.80 | 2.20 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.66 | 0.11 | 0.02 | -0.05 | 1/7/2026 | 1/7/2026 4:00:03 PM EST |
| 84.00 | 0.00 | 2.70 | 1.35 | 1.85 | 0.00 | 0.00% | 0.02 | 0 | 3 | 1.15 | 0.08 | 0.02 | -0.04 | 1/7/2026 | 1/7/2026 4:00:03 PM EST |
| 85.00 | 0.00 | 2.65 | 1.33 | 1.55 | 0.00 | 0.00% | 0.02 | 0 | 1 | 1.18 | 0.07 | 0.02 | -0.04 | 12/19/2025 | 1/7/2026 4:00:03 PM EST |
| 86.00 | 0.00 | 2.60 | 1.30 | 1.62 | 0.00 | 0.00% | 0.02 | 0 | 2 | 1.21 | 0.06 | 0.01 | -0.03 | 1/7/2026 | 1/7/2026 4:00:03 PM EST |
| 87.00 | 0.00 | 1.35 | 0.68 | 1.45 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.97 | 0.05 | 0.01 | -0.03 | 1/6/2026 | 1/7/2026 4:00:03 PM EST |
| 88.00 | 0.00 | 2.40 | 1.20 | 1.25 | 0.00 | 0.00% | 0.01 | 0 | 4 | 1.24 | 0.04 | 0.01 | -0.03 | 1/6/2026 | 1/7/2026 4:00:03 PM EST |
| 89.00 | 0.00 | 2.40 | 1.20 | % | 0.01 | 0 | 0 | 1.28 | 0.03 | 0.01 | -0.02 | 1/7/2026 4:00:03 PM EST | |||
| 90.00 | 0.00 | 2.40 | 1.20 | 2.00 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.32 | 0.03 | 0.01 | -0.02 | 12/10/2025 | 1/7/2026 4:00:03 PM EST |
| 91.00 | 0.00 | 2.35 | 1.18 | % | 0.01 | 0 | 0 | 1.34 | 0.02 | 0.01 | -0.02 | 1/7/2026 4:00:03 PM EST | |||
| 95.00 | 0.00 | 2.25 | 1.13 | % | 0.01 | 0 | 0 | 1.45 | 0.01 | 0.00 | -0.01 | 1/7/2026 4:00:03 PM EST | |||
| 100.00 | 0.00 | 2.20 | 1.10 | % | 0.01 | 0 | 0 | 1.59 | 0.00 | 0.00 | 0.00 | 1/7/2026 4:00:03 PM EST | |||
| 105.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.72 | 0.00 | 0.00 | 0.00 | 1/7/2026 4:00:03 PM EST | |||
| 110.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.84 | 0.00 | 0.00 | 0.00 | 1/7/2026 4:00:03 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 0.00 | 2.15 | 1.08 | % | 0.03 | 0 | 0 | 2.62 | 0.00 | 0.00 | 0.00 | 1/7/2026 4:00:03 PM EST | |||
| 45.00 | 0.00 | 1.10 | 0.55 | % | 0.01 | 0 | 0 | 1.78 | 0.00 | 0.00 | 0.00 | 1/7/2026 4:00:03 PM EST | |||
| 50.00 | 0.00 | 2.20 | 1.10 | % | 0.02 | 0 | 0 | 1.84 | 0.00 | 0.00 | -0.01 | 1/7/2026 4:00:03 PM EST | |||
| 55.00 | 0.00 | 0.90 | 0.45 | 0.33 | 0.00 | 0.00% | 0.01 | 0 | 4 | 1.08 | -0.03 | 0.01 | -0.04 | 1/7/2026 | 1/7/2026 4:00:03 PM EST |
| 58.00 | 0.00 | 2.20 | 1.10 | % | 0.02 | 0 | 0 | 1.28 | -0.05 | 0.01 | -0.05 | 1/7/2026 4:00:03 PM EST | |||
| 59.00 | 0.00 | 2.25 | 1.13 | 1.63 | 0.00 | 0.00% | 0.02 | 0 | 1 | 1.23 | -0.07 | 0.01 | -0.06 | 12/19/2025 | 1/7/2026 4:00:03 PM EST |
| 60.00 | 0.00 | 0.90 | 0.45 | 0.56 | 0.00 | 0.00% | 0.01 | 0 | 4 | 0.81 | -0.09 | 0.02 | -0.07 | 1/7/2026 | 1/7/2026 4:00:03 PM EST |
| 61.00 | 0.00 | 2.45 | 1.23 | 1.64 | 0.00 | 0.00% | 0.02 | 0 | 1 | 1.14 | -0.10 | 0.02 | -0.07 | 12/12/2025 | 1/7/2026 4:00:03 PM EST |
| 62.00 | 0.50 | 2.60 | 1.55 | 0.38 | 0.00 | 0.00% | 0.03 | 0 | 1 | 1.11 | -0.13 | 0.02 | -0.08 | 1/6/2026 | 1/7/2026 4:00:03 PM EST |
| 63.00 | 0.00 | 1.30 | 0.65 | 0.43 | 0.00 | 0.00% | 0.01 | 0 | 17 | 0.75 | -0.16 | 0.03 | -0.09 | 1/6/2026 | 1/7/2026 4:00:03 PM EST |
| 64.00 | 0.00 | 1.35 | 0.68 | 0.91 | 0.00 | 0.00% | 0.01 | 0 | 33 | 1.09 | -0.18 | 0.03 | -0.09 | 1/7/2026 | 1/7/2026 4:00:03 PM EST |
| 65.00 | 0.95 | 2.00 | 1.48 | 1.13 | 0.00 | 0.00% | 0.02 | 0 | 21 | 0.78 | -0.22 | 0.03 | -0.10 | 1/7/2026 | 1/7/2026 4:00:03 PM EST |
| 66.00 | 0.00 | 2.00 | 1.00 | 2.45 | 0.00 | 0.00% | 0.02 | 0 | 1 | 0.96 | -0.25 | 0.04 | -0.10 | 12/26/2025 | 1/7/2026 4:00:03 PM EST |
| 67.00 | 1.40 | 2.20 | 1.80 | 1.40 | 0.00 | 0.00% | 0.03 | 0 | 6 | 0.57 | -0.30 | 0.04 | -0.11 | 1/7/2026 | 1/7/2026 4:00:03 PM EST |
| 68.00 | 0.15 | 2.35 | 1.25 | 1.95 | 0.00 | 0.00% | 0.02 | 0 | 8 | 0.40 | -0.34 | 0.04 | -0.11 | 1/7/2026 | 1/7/2026 4:00:03 PM EST |
| 69.00 | 2.05 | 2.95 | 2.50 | 1.00 | 0.00 | 0.00% | 0.04 | 0 | 6 | 0.57 | -0.38 | 0.05 | -0.11 | 1/6/2026 | 1/7/2026 4:00:03 PM EST |
| 70.00 | 1.40 | 3.20 | 2.30 | 2.26 | 0.00 | 0.00% | 0.03 | 0 | 9 | 0.53 | -0.43 | 0.05 | -0.11 | 1/7/2026 | 1/7/2026 4:00:03 PM EST |
| 71.00 | 3.00 | 3.60 | 3.30 | 3.20 | 0.00 | 0.00% | 0.05 | 0 | 3 | 0.53 | -0.48 | 0.05 | -0.11 | 1/7/2026 | 1/7/2026 4:00:03 PM EST |
| 72.00 | 3.60 | 4.20 | 3.90 | 3.60 | 0.00 | 0.00% | 0.05 | 0 | 5 | 0.54 | -0.53 | 0.05 | -0.11 | 12/23/2025 | 1/7/2026 4:00:03 PM EST |
| 73.00 | 4.20 | 5.10 | 4.65 | 4.90 | 0.00 | 0.00% | 0.06 | 0 | 8 | 0.57 | -0.58 | 0.05 | -0.11 | 12/19/2025 | 1/7/2026 4:00:03 PM EST |
| 74.00 | 4.90 | 5.80 | 5.35 | % | 0.07 | 0 | 0 | 0.58 | -0.63 | 0.05 | -0.10 | 1/7/2026 4:00:03 PM EST | |||
| 75.00 | 5.50 | 6.60 | 6.05 | 4.68 | 0.00 | 0.00% | 0.08 | 0 | 1 | 0.85 | -0.67 | 0.05 | -0.10 | 12/12/2025 | 1/7/2026 4:00:03 PM EST |
| 76.00 | 4.80 | 8.70 | 6.75 | 6.60 | 0.00 | 0.00% | 0.09 | 0 | 1 | 0.98 | -0.71 | 0.04 | -0.09 | 12/19/2025 | 1/7/2026 4:00:03 PM EST |
| 77.00 | 5.60 | 9.50 | 7.55 | 7.48 | 0.00 | 0.00% | 0.10 | 0 | 3 | 1.00 | -0.74 | 0.04 | -0.09 | 12/19/2025 | 1/7/2026 4:00:03 PM EST |
| 78.00 | 6.50 | 10.00 | 8.25 | 3.25 | 0.00 | 0.00% | 0.11 | 0 | 2 | 0.96 | -0.79 | 0.04 | -0.08 | 1/6/2026 | 1/7/2026 4:00:03 PM EST |
| 79.00 | 7.30 | 11.20 | 9.25 | % | 0.12 | 0 | 0 | 1.05 | -0.81 | 0.03 | -0.08 | 1/7/2026 4:00:03 PM EST | |||
| 80.00 | 8.20 | 11.90 | 10.05 | 8.22 | 0.00 | 0.00% | 0.13 | 0 | 1 | 1.04 | -0.82 | 0.03 | -0.08 | 12/8/2025 | 1/7/2026 4:00:03 PM EST |
| 81.00 | 9.10 | 13.00 | 11.05 | 7.60 | 0.00 | 0.00% | 0.14 | 0 | 1 | 1.11 | -0.86 | 0.03 | -0.07 | 12/8/2025 | 1/7/2026 4:00:03 PM EST |
| 82.00 | 10.00 | 13.80 | 11.90 | 9.00 | 0.00 | 0.00% | 0.15 | 0 | 2 | 1.12 | -0.89 | 0.02 | -0.05 | 12/12/2025 | 1/7/2026 4:00:03 PM EST |
| 83.00 | 11.50 | 13.70 | 12.60 | 9.80 | 0.00 | 0.00% | 0.15 | 0 | 6 | 0.94 | -0.89 | 0.02 | -0.05 | 12/12/2025 | 1/7/2026 4:00:03 PM EST |
| 84.00 | 12.50 | 14.70 | 13.60 | 10.30 | 0.00 | 0.00% | 0.16 | 0 | 2 | 0.98 | -0.92 | 0.02 | -0.04 | 12/12/2025 | 1/7/2026 4:00:03 PM EST |
| 85.00 | 13.40 | 15.70 | 14.55 | 11.10 | 0.00 | 0.00% | 0.17 | 0 | 6 | 1.02 | -0.93 | 0.02 | -0.04 | 12/12/2025 | 1/7/2026 4:00:03 PM EST |
| 86.00 | 13.70 | 17.20 | 15.45 | % | 0.18 | 0 | 0 | 1.17 | -0.94 | 0.01 | -0.03 | 1/7/2026 4:00:03 PM EST | |||
| 87.00 | 14.70 | 18.10 | 16.40 | % | 0.19 | 0 | 0 | 1.18 | -0.95 | 0.01 | -0.03 | 1/7/2026 4:00:03 PM EST | |||
| 88.00 | 15.70 | 19.40 | 17.55 | % | 0.20 | 0 | 0 | 1.28 | -0.96 | 0.01 | -0.03 | 1/7/2026 4:00:03 PM EST | |||
| 89.00 | 16.60 | 20.50 | 18.55 | % | 0.21 | 0 | 0 | 1.34 | -0.97 | 0.01 | -0.02 | 1/7/2026 4:00:03 PM EST | |||
| 90.00 | 17.60 | 21.50 | 19.55 | % | 0.22 | 0 | 0 | 1.38 | -0.97 | 0.01 | -0.02 | 1/7/2026 4:00:03 PM EST | |||
| 91.00 | 18.60 | 22.30 | 20.45 | % | 0.22 | 0 | 0 | 1.37 | -0.98 | 0.01 | -0.02 | 1/7/2026 4:00:03 PM EST | |||
| 95.00 | 22.50 | 26.40 | 24.45 | % | 0.26 | 0 | 0 | 1.53 | -0.99 | 0.00 | -0.01 | 1/7/2026 4:00:03 PM EST | |||
| 100.00 | 27.40 | 31.20 | 29.30 | % | 0.29 | 0 | 0 | 1.64 | -1.00 | 0.00 | 0.00 | 1/7/2026 4:00:03 PM EST | |||
| 105.00 | 32.40 | 36.30 | 34.35 | % | 0.33 | 0 | 0 | 1.80 | -1.00 | 0.00 | 0.00 | 1/7/2026 4:00:03 PM EST | |||
| 110.00 | 37.40 | 41.50 | 39.45 | % | 0.36 | 0 | 0 | 1.91 | -1.00 | 0.00 | 0.00 | 1/7/2026 4:00:03 PM EST |