Options Chain for AMBARELLA INC SHS (AMBA) - $68.24 as of 9/29/2026 6:24:18 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 26.70 | 30.60 | 28.65 | % | 0.72 | 0 | 0 | 2.31 | 1.00 | 0.00 | 0.00 | 9/29/2026 4:00:09 PM EST | |||
| 42.50 | 24.20 | 28.00 | 26.10 | % | 0.61 | 0 | 0 | 2.06 | 1.00 | 0.00 | -0.01 | 9/29/2026 4:00:09 PM EST | |||
| 45.00 | 21.70 | 25.60 | 23.65 | % | 0.53 | 0 | 0 | 1.91 | 0.99 | 0.00 | -0.01 | 9/29/2026 4:00:09 PM EST | |||
| 47.50 | 19.30 | 23.10 | 21.20 | % | 0.45 | 0 | 0 | 1.73 | 0.98 | 0.00 | -0.02 | 9/29/2026 4:00:09 PM EST | |||
| 50.00 | 17.40 | 20.60 | 19.00 | % | 0.38 | 0 | 0 | 1.55 | 0.97 | 0.01 | -0.03 | 9/29/2026 4:00:09 PM EST | |||
| 54.00 | 12.90 | 16.70 | 14.80 | 12.65 | 0.00 | 0.00% | 0.27 | 0 | 1 | 1.31 | 0.92 | 0.01 | -0.06 | 9/23/2026 | 9/29/2026 4:00:09 PM EST |
| 55.00 | 12.50 | 15.80 | 14.15 | % | 0.26 | 0 | 0 | 1.27 | 0.91 | 0.01 | -0.07 | 9/29/2026 4:00:09 PM EST | |||
| 56.00 | 11.60 | 14.90 | 13.25 | % | 0.24 | 0 | 0 | 1.23 | 0.89 | 0.01 | -0.08 | 9/29/2026 4:00:09 PM EST | |||
| 57.00 | 10.70 | 13.40 | 12.05 | % | 0.21 | 0 | 0 | 1.03 | 0.87 | 0.02 | -0.08 | 9/29/2026 4:00:09 PM EST | |||
| 57.50 | 10.20 | 13.60 | 11.90 | 13.70 | 0.00 | 0.00% | 0.21 | 0 | 1 | 1.18 | 0.86 | 0.02 | -0.09 | 9/24/2026 | 9/29/2026 4:00:09 PM EST |
| 58.00 | 9.80 | 12.50 | 11.15 | % | 0.19 | 0 | 0 | 1.00 | 0.85 | 0.02 | -0.09 | 9/29/2026 4:00:09 PM EST | |||
| 59.00 | 9.60 | 12.00 | 10.80 | 7.20 | 0.00 | 0.00% | 0.18 | 0 | 5 | 1.05 | 0.83 | 0.02 | -0.10 | 9/23/2026 | 9/29/2026 4:00:09 PM EST |
| 60.00 | 8.70 | 11.30 | 10.00 | 10.80 | 0.00 | 0.00% | 0.17 | 0 | 78 | 1.06 | 0.80 | 0.02 | -0.11 | 9/21/2026 | 9/29/2026 4:00:09 PM EST |
| 61.00 | 7.40 | 10.10 | 8.75 | 10.62 | 0.00 | 0.00% | 0.14 | 0 | 1 | 0.94 | 0.78 | 0.02 | -0.11 | 9/24/2026 | 9/29/2026 4:00:09 PM EST |
| 62.00 | 6.70 | 10.00 | 8.35 | 9.90 | 0.00 | 0.00% | 0.13 | 0 | 52 | 1.06 | 0.75 | 0.03 | -0.12 | 9/24/2026 | 9/29/2026 4:00:09 PM EST |
| 62.50 | 6.40 | 9.70 | 8.05 | 5.10 | 0.00 | 0.00% | 0.13 | 0 | 31 | 0.64 | 0.74 | 0.03 | -0.12 | 9/23/2026 | 9/29/2026 4:00:09 PM EST |
| 63.00 | 6.20 | 8.70 | 7.45 | 9.13 | 0.00 | 0.00% | 0.12 | 0 | 5 | 0.62 | 0.72 | 0.03 | -0.13 | 9/24/2026 | 9/29/2026 4:00:09 PM EST |
| 64.00 | 5.30 | 8.50 | 6.90 | 8.48 | 0.00 | 0.00% | 0.11 | 0 | 2 | 0.68 | 0.69 | 0.03 | -0.13 | 9/24/2026 | 9/29/2026 4:00:09 PM EST |
| 65.00 | 5.10 | 7.40 | 6.25 | 7.05 | 0.00 | 0.00% | 0.10 | 0 | 264 | 0.69 | 0.66 | 0.03 | -0.14 | 9/28/2026 | 9/29/2026 4:00:09 PM EST |
| 66.00 | 4.40 | 6.90 | 5.65 | 4.60 | 0.00 | 0.00% | 0.09 | 0 | 7 | 0.69 | 0.63 | 0.03 | -0.14 | 9/23/2026 | 9/29/2026 4:00:09 PM EST |
| 67.00 | 3.90 | 6.40 | 5.15 | 5.30 | +0.10 | +1.93% | 0.08 | 3 | 11 | 0.71 | 0.60 | 0.03 | -0.14 | 9/29/2026 | 9/29/2026 4:00:09 PM EST |
| 67.50 | 3.40 | 6.80 | 5.10 | 5.00 | +0.10 | +2.05% | 0.08 | 3 | 483 | 0.75 | 0.58 | 0.03 | -0.14 | 9/29/2026 | 9/29/2026 4:00:09 PM EST |
| 68.00 | 3.90 | 5.70 | 4.80 | 4.90 | +0.20 | +4.26% | 0.07 | 1 | 15 | 0.74 | 0.56 | 0.03 | -0.14 | 9/29/2026 | 9/29/2026 4:00:09 PM EST |
| 69.00 | 3.80 | 6.20 | 5.00 | 5.35 | 0.00 | 0.00% | 0.07 | 0 | 55 | 0.85 | 0.53 | 0.03 | -0.14 | 9/24/2026 | 9/29/2026 4:00:09 PM EST |
| 70.00 | 3.70 | 5.00 | 4.35 | 3.40 | -0.10 | -2.86% | 0.06 | 15 | 4,527 | 0.82 | 0.50 | 0.03 | -0.14 | 9/29/2026 | 9/29/2026 4:00:09 PM EST |
| 71.00 | 2.35 | 4.80 | 3.58 | 3.00 | 0.00 | 0.00% | 0.05 | 0 | 7 | 0.76 | 0.46 | 0.03 | -0.14 | 9/28/2026 | 9/29/2026 4:00:09 PM EST |
| 72.00 | 2.00 | 4.40 | 3.20 | 2.98 | -0.12 | -3.88% | 0.04 | 1 | 152 | 0.76 | 0.43 | 0.03 | -0.14 | 9/29/2026 | 9/29/2026 4:00:09 PM EST |
| 72.50 | 1.80 | 4.20 | 3.00 | 5.00 | 0.00 | 0.00% | 0.04 | 0 | 215 | 0.75 | 0.41 | 0.03 | -0.14 | 9/25/2026 | 9/29/2026 4:00:09 PM EST |
| 73.00 | 1.30 | 4.10 | 2.70 | 3.09 | 0.00 | 0.00% | 0.04 | 0 | 50 | 0.73 | 0.40 | 0.03 | -0.13 | 9/28/2026 | 9/29/2026 4:00:09 PM EST |
| 74.00 | 1.00 | 3.90 | 2.45 | 2.49 | 0.00 | 0.00% | 0.03 | 0 | 69 | 0.73 | 0.36 | 0.03 | -0.13 | 9/28/2026 | 9/29/2026 4:00:09 PM EST |
| 75.00 | 2.00 | 3.50 | 2.75 | 2.32 | +0.25 | +12.08% | 0.04 | 77 | 1,026 | 0.85 | 0.33 | 0.03 | -0.12 | 9/29/2026 | 9/29/2026 4:00:09 PM EST |
| 76.00 | 0.85 | 3.20 | 2.03 | 1.95 | 0.00 | 0.00% | 0.03 | 3 | 83 | 0.75 | 0.30 | 0.03 | -0.12 | 9/29/2026 | 9/29/2026 4:00:09 PM EST |
| 77.00 | 1.05 | 2.90 | 1.98 | 1.81 | 0.00 | 0.00% | 0.03 | 0 | 10 | 0.79 | 0.27 | 0.03 | -0.11 | 9/28/2026 | 9/29/2026 4:00:09 PM EST |
| 77.50 | 0.40 | 3.40 | 1.90 | 1.78 | 0.00 | 0.00% | 0.02 | 0 | 49 | 0.77 | 0.26 | 0.03 | -0.11 | 9/28/2026 | 9/29/2026 4:00:09 PM EST |
| 78.00 | 1.15 | 1.95 | 1.55 | 1.40 | -2.30 | -62.17% | 0.02 | 9 | 15 | 0.76 | 0.25 | 0.03 | -0.11 | 9/29/2026 | 9/29/2026 4:00:09 PM EST |
| 80.00 | 0.50 | 2.90 | 1.70 | 1.10 | 0.00 | 0.00% | 0.02 | 0 | 319 | 0.84 | 0.20 | 0.03 | -0.09 | 9/28/2026 | 9/29/2026 4:00:09 PM EST |
| 82.50 | 0.25 | 1.65 | 0.95 | 1.11 | +1.01 | +1,010.00% | 0.01 | 3 | 45 | 0.76 | 0.15 | 0.02 | -0.08 | 9/29/2026 | 9/29/2026 4:00:09 PM EST |
| 85.00 | 0.25 | 1.40 | 0.83 | 0.50 | -1.00 | -66.67% | 0.01 | 1 | 166 | 0.81 | 0.11 | 0.02 | -0.06 | 9/29/2026 | 9/29/2026 4:00:09 PM EST |
| 90.00 | 0.20 | 0.70 | 0.45 | 0.80 | +0.10 | +14.29% | 0.01 | 2 | 542 | 0.83 | 0.06 | 0.01 | -0.04 | 9/29/2026 | 9/29/2026 4:00:09 PM EST |
| 95.00 | 0.00 | 2.05 | 1.03 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 64 | 1.19 | 0.03 | 0.01 | -0.02 | 9/22/2026 | 9/29/2026 4:00:09 PM EST |
| 100.00 | 0.00 | 2.30 | 1.15 | 0.28 | 0.00 | 0.00% | 0.01 | 0 | 33 | 1.67 | 0.01 | 0.00 | -0.01 | 9/22/2026 | 9/29/2026 4:00:09 PM EST |
| 105.00 | 0.00 | 2.25 | 1.13 | 0.65 | 0.00 | 0.00% | 0.01 | 0 | 9 | 1.79 | 0.01 | 0.00 | -0.01 | 9/10/2026 | 9/29/2026 4:00:09 PM EST |
| 110.00 | 0.00 | 2.25 | 1.13 | 0.75 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.91 | 0.00 | 0.00 | 0.00 | 8/25/2026 | 9/29/2026 4:00:09 PM EST |
| 115.00 | 0.00 | 2.25 | 1.13 | % | 0.01 | 0 | 0 | 2.02 | 0.00 | 0.00 | 0.00 | 9/29/2026 4:00:09 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 | 0.40 | 0.20 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 4 | 1.43 | 0.00 | 0.00 | 0.00 | 9/21/2026 | 9/29/2026 4:00:09 PM EST |
| 42.50 | 0.00 | 1.20 | 0.60 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 11 | 1.11 | 0.00 | 0.00 | -0.01 | 9/28/2026 | 9/29/2026 4:00:09 PM EST |
| 45.00 | 0.00 | 1.80 | 0.90 | 0.17 | 0.00 | 0.00% | 0.02 | 0 | 28 | 1.92 | -0.01 | 0.00 | -0.01 | 9/25/2026 | 9/29/2026 4:00:09 PM EST |
| 47.50 | 0.00 | 0.40 | 0.20 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 33 | 1.14 | -0.02 | 0.00 | -0.02 | 9/28/2026 | 9/29/2026 4:00:09 PM EST |
| 50.00 | 0.00 | 0.55 | 0.28 | 0.11 | -0.11 | -50.00% | 0.01 | 50 | 1,548 | 1.09 | -0.03 | 0.01 | -0.03 | 9/29/2026 | 9/29/2026 4:00:09 PM EST |
| 54.00 | 0.00 | 0.80 | 0.40 | 0.16 | -0.35 | -68.63% | 0.01 | 1 | 5 | 0.98 | -0.08 | 0.01 | -0.06 | 9/29/2026 | 9/29/2026 4:00:09 PM EST |
| 55.00 | 0.15 | 0.55 | 0.35 | 0.25 | -0.11 | -30.56% | 0.01 | 11 | 212 | 0.72 | -0.09 | 0.01 | -0.07 | 9/29/2026 | 9/29/2026 4:00:09 PM EST |
| 56.00 | 0.00 | 0.50 | 0.25 | % | 0.00 | 0 | 0 | 0.76 | -0.11 | 0.01 | -0.08 | 9/29/2026 4:00:09 PM EST | |||
| 57.00 | 0.00 | 2.50 | 1.25 | % | 0.02 | 0 | 0 | 1.28 | -0.13 | 0.02 | -0.08 | 9/29/2026 4:00:09 PM EST | |||
| 57.50 | 0.00 | 1.45 | 0.73 | 1.23 | 0.00 | 0.00% | 0.01 | 0 | 15 | 0.98 | -0.14 | 0.02 | -0.09 | 9/24/2026 | 9/29/2026 4:00:09 PM EST |
| 58.00 | 0.00 | 0.90 | 0.45 | 1.35 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.80 | -0.15 | 0.02 | -0.09 | 9/24/2026 | 9/29/2026 4:00:09 PM EST |
| 59.00 | 0.00 | 1.40 | 0.70 | 0.70 | -1.05 | -60.00% | 0.01 | 4 | 29 | 0.88 | -0.17 | 0.02 | -0.10 | 9/29/2026 | 9/29/2026 4:00:09 PM EST |
| 60.00 | 0.30 | 1.65 | 0.98 | 0.75 | -0.15 | -16.67% | 0.02 | 10 | 1,153 | 0.68 | -0.20 | 0.02 | -0.11 | 9/29/2026 | 9/29/2026 4:00:09 PM EST |
| 61.00 | 0.75 | 1.95 | 1.35 | 2.20 | 0.00 | 0.00% | 0.02 | 0 | 4 | 0.74 | -0.22 | 0.02 | -0.11 | 9/23/2026 | 9/29/2026 4:00:09 PM EST |
| 62.00 | 0.60 | 1.75 | 1.18 | 1.37 | -0.28 | -16.97% | 0.02 | 57 | 37 | 0.64 | -0.25 | 0.03 | -0.12 | 9/29/2026 | 9/29/2026 4:00:09 PM EST |
| 62.50 | 0.60 | 2.60 | 1.60 | 1.75 | 0.00 | 0.00% | 0.03 | 0 | 368 | 0.69 | -0.26 | 0.03 | -0.12 | 9/28/2026 | 9/29/2026 4:00:09 PM EST |
| 63.00 | 0.50 | 2.75 | 1.63 | 1.57 | 0.00 | 0.00% | 0.03 | 0 | 23 | 0.66 | -0.28 | 0.03 | -0.13 | 9/28/2026 | 9/29/2026 4:00:09 PM EST |
| 64.00 | 0.80 | 3.60 | 2.20 | 1.79 | 0.00 | 0.00% | 0.03 | 0 | 8 | 0.72 | -0.31 | 0.03 | -0.13 | 9/28/2026 | 9/29/2026 4:00:09 PM EST |
| 65.00 | 2.20 | 3.90 | 3.05 | 2.25 | 0.00 | 0.00% | 0.05 | 1 | 800 | 0.82 | -0.34 | 0.03 | -0.14 | 9/29/2026 | 9/29/2026 4:00:09 PM EST |
| 66.00 | 1.75 | 3.90 | 2.83 | 2.70 | 0.00 | 0.00% | 0.04 | 0 | 8 | 0.71 | -0.37 | 0.03 | -0.14 | 9/28/2026 | 9/29/2026 4:00:09 PM EST |
| 67.00 | 2.05 | 4.70 | 3.38 | 3.37 | 0.00 | 0.00% | 0.05 | 0 | 57 | 0.73 | -0.40 | 0.03 | -0.14 | 9/24/2026 | 9/29/2026 4:00:09 PM EST |
| 67.50 | 2.30 | 5.10 | 3.70 | 3.45 | -0.45 | -11.54% | 0.05 | 7 | 145 | 0.74 | -0.42 | 0.03 | -0.14 | 9/29/2026 | 9/29/2026 4:00:09 PM EST |
| 68.00 | 2.60 | 5.40 | 4.00 | 3.60 | +0.15 | +4.35% | 0.06 | 1 | 13 | 0.75 | -0.44 | 0.03 | -0.14 | 9/29/2026 | 9/29/2026 4:00:09 PM EST |
| 69.00 | 3.90 | 6.00 | 4.95 | 4.20 | +0.25 | +6.33% | 0.07 | 4 | 12 | 0.83 | -0.47 | 0.03 | -0.14 | 9/29/2026 | 9/29/2026 4:00:09 PM EST |
| 70.00 | 4.50 | 5.50 | 5.00 | 5.00 | +0.60 | +13.64% | 0.07 | 11 | 231 | 0.74 | -0.50 | 0.03 | -0.14 | 9/29/2026 | 9/29/2026 4:00:09 PM EST |
| 71.00 | 4.30 | 7.20 | 5.75 | 6.71 | 0.00 | 0.00% | 0.08 | 0 | 1 | 0.77 | -0.54 | 0.03 | -0.14 | 9/21/2026 | 9/29/2026 4:00:09 PM EST |
| 72.00 | 4.30 | 7.90 | 6.10 | 6.04 | +0.49 | +8.83% | 0.08 | 2 | 6 | 0.71 | -0.57 | 0.03 | -0.14 | 9/29/2026 | 9/29/2026 4:00:09 PM EST |
| 72.50 | 4.80 | 8.20 | 6.50 | 5.80 | 0.00 | 0.00% | 0.09 | 0 | 23 | 0.73 | -0.59 | 0.03 | -0.14 | 9/28/2026 | 9/29/2026 4:00:09 PM EST |
| 73.00 | 5.50 | 8.60 | 7.05 | % | 0.10 | 0 | 0 | 0.76 | -0.60 | 0.03 | -0.13 | 9/29/2026 4:00:09 PM EST | |||
| 74.00 | 6.50 | 9.20 | 7.85 | 5.56 | 0.00 | 0.00% | 0.11 | 0 | 7 | 0.79 | -0.64 | 0.03 | -0.13 | 9/25/2026 | 9/29/2026 4:00:09 PM EST |
| 75.00 | 7.20 | 9.90 | 8.55 | 5.91 | 0.00 | 0.00% | 0.11 | 0 | 44 | 0.78 | -0.67 | 0.03 | -0.12 | 9/25/2026 | 9/29/2026 4:00:09 PM EST |
| 76.00 | 7.20 | 10.70 | 8.95 | % | 0.12 | 0 | 0 | 1.05 | -0.70 | 0.03 | -0.12 | 9/29/2026 4:00:09 PM EST | |||
| 77.00 | 8.70 | 11.50 | 10.10 | % | 0.13 | 0 | 0 | 0.78 | -0.73 | 0.03 | -0.11 | 9/29/2026 4:00:09 PM EST | |||
| 77.50 | 9.20 | 11.90 | 10.55 | 18.25 | 0.00 | 0.00% | 0.14 | 0 | 10 | 0.79 | -0.74 | 0.03 | -0.11 | 9/4/2026 | 9/29/2026 4:00:09 PM EST |
| 78.00 | 9.50 | 12.30 | 10.90 | % | 0.14 | 0 | 0 | 0.77 | -0.75 | 0.03 | -0.11 | 9/29/2026 4:00:09 PM EST | |||
| 80.00 | 10.80 | 13.50 | 12.15 | 16.30 | 0.00 | 0.00% | 0.15 | 0 | 4 | 1.02 | -0.80 | 0.03 | -0.09 | 9/15/2026 | 9/29/2026 4:00:09 PM EST |
| 82.50 | 13.10 | 16.20 | 14.65 | 18.11 | 0.00 | 0.00% | 0.18 | 0 | 5 | 1.16 | -0.85 | 0.02 | -0.08 | 9/15/2026 | 9/29/2026 4:00:09 PM EST |
| 85.00 | 15.10 | 18.90 | 17.00 | 18.58 | 0.00 | 0.00% | 0.20 | 0 | 1 | 1.30 | -0.89 | 0.02 | -0.06 | 9/2/2026 | 9/29/2026 4:00:09 PM EST |
| 90.00 | 19.90 | 23.60 | 21.75 | % | 0.24 | 0 | 0 | 1.50 | -0.94 | 0.01 | -0.04 | 9/29/2026 4:00:09 PM EST | |||
| 95.00 | 25.20 | 28.20 | 26.70 | % | 0.28 | 0 | 0 | 1.48 | -0.97 | 0.01 | -0.02 | 9/29/2026 4:00:09 PM EST | |||
| 100.00 | 29.70 | 33.40 | 31.55 | % | 0.32 | 0 | 0 | 1.72 | -0.99 | 0.00 | -0.01 | 9/29/2026 4:00:09 PM EST | |||
| 105.00 | 34.70 | 38.50 | 36.60 | 30.90 | 0.00 | 0.00% | 0.35 | 0 | 1 | 1.88 | -0.99 | 0.00 | -0.01 | 9/25/2026 | 9/29/2026 4:00:09 PM EST |
| 110.00 | 39.60 | 43.40 | 41.50 | % | 0.38 | 0 | 0 | 1.98 | -1.00 | 0.00 | 0.00 | 9/29/2026 4:00:09 PM EST | |||
| 115.00 | 42.50 | 50.50 | 46.50 | % | 0.40 | 0 | 0 | 2.59 | -1.00 | 0.00 | 0.00 | 9/29/2026 4:00:09 PM EST |