Options Chain for AMBARELLA INC SHS (AMBA) - $67.87 as of 9/11/2026 12:07:57 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 45.00 | 20.30 | 27.90 | 24.10 | % | 0.54 | 0 | 0 | 1.82 | 0.97 | 0.01 | -0.01 | 9/11/2026 1:59:02 PM EST | |||
| 50.00 | 16.00 | 22.40 | 19.20 | 22.30 | 0.00 | 0.00% | 0.38 | 0 | 1 | 1.36 | 0.91 | 0.01 | -0.03 | 9/9/2026 | 9/11/2026 1:59:02 PM EST |
| 55.00 | 11.90 | 18.50 | 15.20 | 14.00 | 0.00 | 0.00% | 0.28 | 0 | 0 | 1.26 | 0.83 | 0.01 | -0.05 | 9/8/2026 | 9/11/2026 1:59:02 PM EST |
| 56.00 | 11.20 | 17.70 | 14.45 | % | 0.26 | 0 | 0 | 1.24 | 0.81 | 0.02 | -0.05 | 9/11/2026 1:59:02 PM EST | |||
| 57.00 | 10.50 | 17.10 | 13.80 | % | 0.24 | 0 | 0 | 1.24 | 0.79 | 0.02 | -0.05 | 9/11/2026 1:59:02 PM EST | |||
| 58.00 | 9.70 | 16.20 | 12.95 | % | 0.22 | 0 | 0 | 1.19 | 0.77 | 0.02 | -0.06 | 9/11/2026 1:59:02 PM EST | |||
| 59.00 | 9.10 | 15.70 | 12.40 | % | 0.21 | 0 | 0 | 1.20 | 0.75 | 0.02 | -0.06 | 9/11/2026 1:59:02 PM EST | |||
| 60.00 | 9.30 | 14.70 | 12.00 | 9.00 | 0.00 | 0.00% | 0.20 | 0 | 1 | 0.80 | 0.73 | 0.02 | -0.06 | 9/3/2026 | 9/11/2026 1:59:02 PM EST |
| 61.00 | 7.80 | 14.50 | 11.15 | % | 0.18 | 0 | 0 | 1.19 | 0.71 | 0.02 | -0.07 | 9/11/2026 1:59:02 PM EST | |||
| 62.00 | 7.20 | 13.90 | 10.55 | % | 0.17 | 0 | 0 | 0.77 | 0.68 | 0.02 | -0.07 | 9/11/2026 1:59:02 PM EST | |||
| 63.00 | 6.60 | 13.40 | 10.00 | 11.80 | 0.00 | 0.00% | 0.16 | 0 | 1 | 0.79 | 0.66 | 0.02 | -0.07 | 9/9/2026 | 9/11/2026 1:59:02 PM EST |
| 64.00 | 7.40 | 11.30 | 9.35 | 7.99 | 0.00 | 0.00% | 0.15 | 0 | 2 | 0.79 | 0.64 | 0.02 | -0.07 | 9/3/2026 | 9/11/2026 1:59:02 PM EST |
| 65.00 | 6.50 | 10.80 | 8.65 | % | 0.13 | 0 | 0 | 0.78 | 0.62 | 0.02 | -0.07 | 9/11/2026 1:59:02 PM EST | |||
| 66.00 | 6.10 | 10.30 | 8.20 | 7.35 | 0.00 | 0.00% | 0.12 | 0 | 1 | 0.78 | 0.60 | 0.02 | -0.08 | 9/3/2026 | 9/11/2026 1:59:02 PM EST |
| 67.00 | 5.60 | 9.80 | 7.70 | % | 0.11 | 0 | 0 | 0.78 | 0.57 | 0.02 | -0.08 | 9/11/2026 1:59:02 PM EST | |||
| 68.00 | 5.40 | 9.20 | 7.30 | % | 0.11 | 0 | 0 | 0.79 | 0.55 | 0.02 | -0.08 | 9/11/2026 1:59:02 PM EST | |||
| 69.00 | 3.70 | 10.70 | 7.20 | 7.17 | 0.00 | 0.00% | 0.10 | 0 | 7 | 0.83 | 0.53 | 0.02 | -0.08 | 9/10/2026 | 9/11/2026 1:59:02 PM EST |
| 70.00 | 6.00 | 7.00 | 6.50 | 7.00 | +0.35 | +5.27% | 0.09 | 1 | 5 | 0.85 | 0.51 | 0.02 | -0.08 | 9/11/2026 | 9/11/2026 1:59:02 PM EST |
| 71.00 | 4.00 | 8.20 | 6.10 | % | 0.09 | 0 | 0 | 0.79 | 0.49 | 0.02 | -0.08 | 9/11/2026 1:59:02 PM EST | |||
| 72.00 | 4.10 | 9.60 | 6.85 | 8.00 | 0.00 | 0.00% | 0.10 | 0 | 6 | 0.92 | 0.47 | 0.02 | -0.08 | 9/9/2026 | 9/11/2026 1:59:02 PM EST |
| 73.00 | 4.50 | 6.90 | 5.70 | 5.00 | 0.00 | 0.00% | 0.08 | 0 | 1 | 0.83 | 0.45 | 0.02 | -0.08 | 9/10/2026 | 9/11/2026 1:59:02 PM EST |
| 74.00 | 2.10 | 6.60 | 4.35 | 7.00 | 0.00 | 0.00% | 0.06 | 0 | 3 | 0.72 | 0.43 | 0.02 | -0.08 | 9/9/2026 | 9/11/2026 1:59:02 PM EST |
| 75.00 | 3.40 | 6.00 | 4.70 | 5.00 | -2.00 | -28.58% | 0.06 | 1 | 2 | 0.79 | 0.41 | 0.02 | -0.08 | 9/11/2026 | 9/11/2026 1:59:02 PM EST |
| 76.00 | 3.30 | 5.90 | 4.60 | % | 0.06 | 0 | 0 | 0.82 | 0.39 | 0.02 | -0.08 | 9/11/2026 1:59:02 PM EST | |||
| 77.00 | 2.80 | 8.10 | 5.45 | % | 0.07 | 0 | 0 | 0.94 | 0.37 | 0.02 | -0.08 | 9/11/2026 1:59:02 PM EST | |||
| 78.00 | 2.60 | 5.60 | 4.10 | % | 0.05 | 0 | 0 | 0.82 | 0.35 | 0.02 | -0.08 | 9/11/2026 1:59:02 PM EST | |||
| 79.00 | 1.10 | 7.70 | 4.40 | % | 0.06 | 0 | 0 | 0.86 | 0.34 | 0.02 | -0.08 | 9/11/2026 1:59:02 PM EST | |||
| 80.00 | 1.35 | 5.10 | 3.23 | 4.00 | 0.00 | 0.00% | 0.04 | 0 | 10 | 0.77 | 0.32 | 0.02 | -0.07 | 9/9/2026 | 9/11/2026 1:59:02 PM EST |
| 81.00 | 0.20 | 7.20 | 3.70 | 4.02 | 0.00 | 0.00% | 0.05 | 0 | 1 | 0.80 | 0.30 | 0.02 | -0.07 | 9/10/2026 | 9/11/2026 1:59:02 PM EST |
| 82.00 | 1.80 | 4.60 | 3.20 | 3.75 | 0.00 | 0.00% | 0.04 | 0 | 1 | 0.82 | 0.29 | 0.02 | -0.07 | 9/10/2026 | 9/11/2026 1:59:02 PM EST |
| 83.00 | 1.20 | 6.80 | 4.00 | % | 0.05 | 0 | 0 | 0.93 | 0.27 | 0.02 | -0.07 | 9/11/2026 1:59:02 PM EST | |||
| 85.00 | 0.95 | 6.60 | 3.78 | % | 0.04 | 0 | 0 | 0.95 | 0.24 | 0.02 | -0.07 | 9/11/2026 1:59:02 PM EST | |||
| 90.00 | 0.00 | 3.10 | 1.55 | 2.50 | 0.00 | 0.00% | 0.02 | 0 | 2 | 1.00 | 0.18 | 0.01 | -0.06 | 9/9/2026 | 9/11/2026 1:59:02 PM EST |
| 95.00 | 0.00 | 4.20 | 2.10 | % | 0.02 | 0 | 0 | 1.24 | 0.13 | 0.01 | -0.05 | 9/11/2026 1:59:02 PM EST | |||
| 100.00 | 0.00 | 5.10 | 2.55 | % | 0.03 | 0 | 0 | 1.47 | 0.10 | 0.01 | -0.04 | 9/11/2026 1:59:02 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 45.00 | 0.00 | 4.60 | 2.30 | 2.25 | 0.00 | 0.00% | 0.05 | 0 | 2 | 1.76 | -0.03 | 0.01 | -0.01 | 9/4/2026 | 9/11/2026 1:59:02 PM EST |
| 50.00 | 0.00 | 5.10 | 2.55 | 1.56 | 0.00 | 0.00% | 0.05 | 0 | 5 | 1.55 | -0.09 | 0.01 | -0.03 | 9/9/2026 | 9/11/2026 1:59:02 PM EST |
| 55.00 | 1.50 | 2.20 | 1.85 | 1.86 | -0.29 | -13.49% | 0.03 | 1 | 4 | 0.77 | -0.17 | 0.01 | -0.05 | 9/11/2026 | 9/11/2026 1:59:02 PM EST |
| 56.00 | 0.00 | 4.10 | 2.05 | 4.13 | 0.00 | 0.00% | 0.04 | 0 | 10 | 1.07 | -0.19 | 0.02 | -0.05 | 9/8/2026 | 9/11/2026 1:59:02 PM EST |
| 57.00 | 1.75 | 6.50 | 4.13 | 3.97 | 0.00 | 0.00% | 0.07 | 0 | 1 | 1.00 | -0.21 | 0.02 | -0.05 | 9/9/2026 | 9/11/2026 1:59:02 PM EST |
| 58.00 | 0.10 | 6.80 | 3.45 | 4.98 | 0.00 | 0.00% | 0.06 | 0 | 10 | 0.79 | -0.23 | 0.02 | -0.06 | 9/8/2026 | 9/11/2026 1:59:02 PM EST |
| 59.00 | 1.90 | 4.50 | 3.20 | % | 0.05 | 0 | 0 | 0.79 | -0.25 | 0.02 | -0.06 | 9/11/2026 1:59:02 PM EST | |||
| 60.00 | 2.70 | 4.70 | 3.70 | 3.10 | +0.10 | +3.34% | 0.06 | 1 | 25 | 0.81 | -0.27 | 0.02 | -0.06 | 9/11/2026 | 9/11/2026 1:59:02 PM EST |
| 61.00 | 2.40 | 7.80 | 5.10 | % | 0.08 | 0 | 0 | 0.93 | -0.29 | 0.02 | -0.07 | 9/11/2026 1:59:02 PM EST | |||
| 62.00 | 2.80 | 5.90 | 4.35 | % | 0.07 | 0 | 0 | 0.79 | -0.32 | 0.02 | -0.07 | 9/11/2026 1:59:02 PM EST | |||
| 63.00 | 0.60 | 8.60 | 4.60 | 4.49 | 0.00 | 0.00% | 0.07 | 0 | 2 | 0.74 | -0.34 | 0.02 | -0.07 | 9/4/2026 | 9/11/2026 1:59:02 PM EST |
| 64.00 | 3.60 | 6.80 | 5.20 | 5.32 | 0.00 | 0.00% | 0.08 | 0 | 2 | 0.79 | -0.36 | 0.02 | -0.07 | 9/3/2026 | 9/11/2026 1:59:02 PM EST |
| 65.00 | 4.00 | 7.70 | 5.85 | 7.10 | 0.00 | 0.00% | 0.09 | 0 | 14 | 0.81 | -0.38 | 0.02 | -0.07 | 9/9/2026 | 9/11/2026 1:59:02 PM EST |
| 66.00 | 4.00 | 8.00 | 6.00 | % | 0.09 | 0 | 0 | 0.77 | -0.40 | 0.02 | -0.08 | 9/11/2026 1:59:02 PM EST | |||
| 67.00 | 5.00 | 8.40 | 6.70 | % | 0.10 | 0 | 0 | 0.79 | -0.43 | 0.02 | -0.08 | 9/11/2026 1:59:02 PM EST | |||
| 68.00 | 5.40 | 9.00 | 7.20 | % | 0.11 | 0 | 0 | 0.79 | -0.45 | 0.02 | -0.08 | 9/11/2026 1:59:02 PM EST | |||
| 69.00 | 5.60 | 10.00 | 7.80 | % | 0.11 | 0 | 0 | 0.79 | -0.47 | 0.02 | -0.08 | 9/11/2026 1:59:02 PM EST | |||
| 70.00 | 5.90 | 10.80 | 8.35 | % | 0.12 | 0 | 0 | 0.79 | -0.49 | 0.02 | -0.08 | 9/11/2026 1:59:02 PM EST | |||
| 71.00 | 5.30 | 11.20 | 8.25 | % | 0.12 | 0 | 0 | 0.71 | -0.51 | 0.02 | -0.08 | 9/11/2026 1:59:02 PM EST | |||
| 72.00 | 6.10 | 13.10 | 9.60 | % | 0.13 | 0 | 0 | 0.79 | -0.53 | 0.02 | -0.08 | 9/11/2026 1:59:02 PM EST | |||
| 73.00 | 6.40 | 13.70 | 10.05 | % | 0.14 | 0 | 0 | 0.76 | -0.55 | 0.02 | -0.08 | 9/11/2026 1:59:02 PM EST | |||
| 74.00 | 7.50 | 14.30 | 10.90 | % | 0.15 | 0 | 0 | 0.78 | -0.57 | 0.02 | -0.08 | 9/11/2026 1:59:02 PM EST | |||
| 75.00 | 8.20 | 14.80 | 11.50 | % | 0.15 | 0 | 0 | 0.77 | -0.59 | 0.02 | -0.08 | 9/11/2026 1:59:02 PM EST | |||
| 76.00 | 10.00 | 15.00 | 12.50 | % | 0.16 | 0 | 0 | 0.81 | -0.61 | 0.02 | -0.08 | 9/11/2026 1:59:02 PM EST | |||
| 77.00 | 10.00 | 15.70 | 12.85 | % | 0.17 | 0 | 0 | 0.76 | -0.63 | 0.02 | -0.08 | 9/11/2026 1:59:02 PM EST | |||
| 78.00 | 9.50 | 16.40 | 12.95 | % | 0.17 | 0 | 0 | 1.12 | -0.65 | 0.02 | -0.08 | 9/11/2026 1:59:02 PM EST | |||
| 79.00 | 10.20 | 17.20 | 13.70 | % | 0.17 | 0 | 0 | 1.13 | -0.66 | 0.02 | -0.08 | 9/11/2026 1:59:02 PM EST | |||
| 80.00 | 12.30 | 18.40 | 15.35 | % | 0.19 | 0 | 0 | 0.77 | -0.68 | 0.02 | -0.07 | 9/11/2026 1:59:02 PM EST | |||
| 81.00 | 11.70 | 19.20 | 15.45 | % | 0.19 | 0 | 0 | 1.19 | -0.70 | 0.02 | -0.07 | 9/11/2026 1:59:02 PM EST | |||
| 82.00 | 13.20 | 20.00 | 16.60 | % | 0.20 | 0 | 0 | 1.20 | -0.71 | 0.02 | -0.07 | 9/11/2026 1:59:02 PM EST | |||
| 83.00 | 13.30 | 20.70 | 17.00 | % | 0.20 | 0 | 0 | 1.19 | -0.73 | 0.02 | -0.07 | 9/11/2026 1:59:02 PM EST | |||
| 85.00 | 14.90 | 22.40 | 18.65 | % | 0.22 | 0 | 0 | 1.21 | -0.76 | 0.02 | -0.07 | 9/11/2026 1:59:02 PM EST | |||
| 90.00 | 19.20 | 27.10 | 23.15 | % | 0.26 | 0 | 0 | 1.25 | -0.82 | 0.01 | -0.06 | 9/11/2026 1:59:02 PM EST | |||
| 95.00 | 23.60 | 32.10 | 27.85 | % | 0.29 | 0 | 0 | 1.30 | -0.87 | 0.01 | -0.05 | 9/11/2026 1:59:02 PM EST | |||
| 100.00 | 28.30 | 36.40 | 32.35 | % | 0.32 | 0 | 0 | 1.36 | -0.90 | 0.01 | -0.04 | 9/11/2026 1:59:02 PM EST |