Options Chain for AMBIQ MICRO INC COMMON STOCK (AMBQ) - $68.30 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 27.90 | 30.70 | 29.30 | % | 0.84 | 0 | 0 | 2.35 | 1.00 | 0.00 | 0.00 | 9/29/2026 3:59:59 PM EST | |||
| 40.00 | 22.90 | 25.70 | 24.30 | % | 0.61 | 0 | 0 | 1.90 | 1.00 | 0.00 | -0.01 | 9/29/2026 3:59:59 PM EST | |||
| 45.00 | 17.90 | 20.80 | 19.35 | % | 0.43 | 0 | 0 | 1.54 | 0.99 | 0.00 | -0.05 | 9/29/2026 3:59:59 PM EST | |||
| 50.00 | 13.10 | 16.00 | 14.55 | % | 0.29 | 0 | 0 | 1.25 | 0.95 | 0.01 | -0.08 | 9/29/2026 3:59:59 PM EST | |||
| 55.00 | 9.20 | 11.60 | 10.40 | % | 0.19 | 0 | 0 | 1.06 | 0.86 | 0.02 | -0.12 | 9/29/2026 3:59:59 PM EST | |||
| 60.00 | 5.30 | 8.20 | 6.75 | 8.00 | 0.00 | 0.00% | 0.11 | 0 | 1 | 0.60 | 0.73 | 0.03 | -0.14 | 8/21/2026 | 9/29/2026 3:59:59 PM EST |
| 65.00 | 2.65 | 5.60 | 4.13 | 4.50 | -3.30 | -42.31% | 0.06 | 4 | 58 | 0.69 | 0.56 | 0.04 | -0.15 | 9/29/2026 | 9/29/2026 3:59:59 PM EST |
| 70.00 | 1.30 | 4.10 | 2.70 | 4.69 | 0.00 | 0.00% | 0.04 | 0 | 2,360 | 0.78 | 0.38 | 0.04 | -0.13 | 9/23/2026 | 9/29/2026 3:59:59 PM EST |
| 75.00 | 0.60 | 3.40 | 2.00 | 2.83 | 0.00 | 0.00% | 0.03 | 0 | 101 | 0.88 | 0.24 | 0.03 | -0.10 | 9/28/2026 | 9/29/2026 3:59:59 PM EST |
| 80.00 | 0.00 | 1.50 | 0.75 | 1.55 | +0.04 | +2.65% | 0.01 | 1 | 49 | 1.04 | 0.13 | 0.02 | -0.07 | 9/29/2026 | 9/29/2026 3:59:59 PM EST |
| 85.00 | 0.00 | 1.55 | 0.78 | 0.62 | 0.00 | 0.00% | 0.01 | 0 | 22 | 1.23 | 0.07 | 0.01 | -0.04 | 9/28/2026 | 9/29/2026 3:59:59 PM EST |
| 90.00 | 0.00 | 1.70 | 0.85 | 1.05 | 0.00 | 0.00% | 0.01 | 0 | 17 | 1.43 | 0.03 | 0.01 | -0.02 | 9/23/2026 | 9/29/2026 3:59:59 PM EST |
| 95.00 | 0.00 | 1.95 | 0.98 | % | 0.01 | 0 | 0 | 1.64 | 0.02 | 0.00 | -0.01 | 9/29/2026 3:59:59 PM EST | |||
| 100.00 | 0.00 | 1.35 | 0.68 | % | 0.01 | 0 | 0 | 1.60 | 0.01 | 0.00 | -0.01 | 9/29/2026 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 0.00 | 0.75 | 0.38 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 2 | 2.04 | 0.00 | 0.00 | 0.00 | 8/28/2026 | 9/29/2026 3:59:59 PM EST |
| 40.00 | 0.00 | 0.95 | 0.48 | 0.60 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.78 | 0.00 | 0.00 | -0.01 | 8/28/2026 | 9/29/2026 3:59:59 PM EST |
| 45.00 | 0.00 | 0.75 | 0.38 | 0.37 | 0.00 | 0.00% | 0.01 | 0 | 17 | 1.34 | -0.01 | 0.00 | -0.05 | 9/22/2026 | 9/29/2026 3:59:59 PM EST |
| 50.00 | 0.00 | 0.90 | 0.45 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 27 | 1.09 | -0.05 | 0.01 | -0.08 | 9/22/2026 | 9/29/2026 3:59:59 PM EST |
| 55.00 | 0.15 | 1.70 | 0.93 | 1.00 | +0.40 | +66.67% | 0.02 | 1 | 53 | 0.78 | -0.14 | 0.02 | -0.12 | 9/29/2026 | 9/29/2026 3:59:59 PM EST |
| 60.00 | 0.70 | 2.85 | 1.78 | 0.95 | 0.00 | 0.00% | 0.03 | 0 | 24 | 0.72 | -0.27 | 0.03 | -0.14 | 9/28/2026 | 9/29/2026 3:59:59 PM EST |
| 65.00 | 3.80 | 5.50 | 4.65 | 4.40 | +0.90 | +25.72% | 0.07 | 2 | 11 | 0.88 | -0.44 | 0.04 | -0.15 | 9/29/2026 | 9/29/2026 3:59:59 PM EST |
| 70.00 | 6.60 | 8.80 | 7.70 | 5.65 | 0.00 | 0.00% | 0.11 | 0 | 107 | 0.87 | -0.62 | 0.04 | -0.13 | 9/24/2026 | 9/29/2026 3:59:59 PM EST |
| 75.00 | 10.60 | 13.30 | 11.95 | 10.40 | +1.64 | +18.73% | 0.16 | 1 | 1 | 1.18 | -0.76 | 0.03 | -0.10 | 9/29/2026 | 9/29/2026 3:59:59 PM EST |
| 80.00 | 14.70 | 17.70 | 16.20 | % | 0.20 | 0 | 0 | 1.27 | -0.87 | 0.02 | -0.07 | 9/29/2026 3:59:59 PM EST | |||
| 85.00 | 19.50 | 22.40 | 20.95 | % | 0.25 | 0 | 0 | 1.44 | -0.93 | 0.01 | -0.04 | 9/29/2026 3:59:59 PM EST | |||
| 90.00 | 24.10 | 27.30 | 25.70 | % | 0.29 | 0 | 0 | 1.64 | -0.97 | 0.01 | -0.02 | 9/29/2026 3:59:59 PM EST | |||
| 95.00 | 29.30 | 32.30 | 30.80 | % | 0.32 | 0 | 0 | 1.83 | -0.98 | 0.00 | -0.01 | 9/29/2026 3:59:59 PM EST | |||
| 100.00 | 34.40 | 37.30 | 35.85 | % | 0.36 | 0 | 0 | 1.89 | -0.99 | 0.00 | -0.01 | 9/29/2026 3:59:59 PM EST |