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 | 20.60 | 26.90 | 23.75 | % | 0.53 | 0 | 0 | 1.31 | 0.91 | 0.01 | -0.04 | 9/11/2026 1:59:02 PM EST | |||
| 50.00 | 16.10 | 22.40 | 19.25 | % | 0.39 | 0 | 0 | 1.16 | 0.86 | 0.01 | -0.06 | 9/11/2026 1:59:02 PM EST | |||
| 55.00 | 12.00 | 19.50 | 15.75 | % | 0.29 | 0 | 0 | 1.23 | 0.80 | 0.01 | -0.07 | 9/11/2026 1:59:02 PM EST | |||
| 56.00 | 11.00 | 18.80 | 14.90 | % | 0.27 | 0 | 0 | 1.24 | 0.78 | 0.01 | -0.07 | 9/11/2026 1:59:02 PM EST | |||
| 57.00 | 10.20 | 18.10 | 14.15 | % | 0.25 | 0 | 0 | 1.23 | 0.77 | 0.01 | -0.08 | 9/11/2026 1:59:02 PM EST | |||
| 58.00 | 11.70 | 17.40 | 14.55 | % | 0.25 | 0 | 0 | 1.20 | 0.75 | 0.01 | -0.08 | 9/11/2026 1:59:02 PM EST | |||
| 59.00 | 10.90 | 16.70 | 13.80 | % | 0.23 | 0 | 0 | 1.13 | 0.74 | 0.01 | -0.08 | 9/11/2026 1:59:02 PM EST | |||
| 60.00 | 8.50 | 15.40 | 11.95 | % | 0.20 | 0 | 0 | 1.15 | 0.70 | 0.02 | -0.07 | 9/11/2026 1:59:02 PM EST | |||
| 61.00 | 7.90 | 14.80 | 11.35 | 11.55 | 0.00 | 0.00% | 0.19 | 0 | 0 | 1.15 | 0.69 | 0.02 | -0.07 | 9/10/2026 | 9/11/2026 1:59:02 PM EST |
| 62.00 | 7.30 | 14.20 | 10.75 | % | 0.17 | 0 | 0 | 0.74 | 0.67 | 0.02 | -0.07 | 9/11/2026 1:59:02 PM EST | |||
| 63.00 | 7.50 | 12.30 | 9.90 | % | 0.16 | 0 | 0 | 0.73 | 0.65 | 0.02 | -0.07 | 9/11/2026 1:59:02 PM EST | |||
| 64.00 | 6.20 | 14.00 | 10.10 | % | 0.16 | 0 | 0 | 0.81 | 0.63 | 0.02 | -0.07 | 9/11/2026 1:59:02 PM EST | |||
| 65.00 | 6.20 | 11.50 | 8.85 | % | 0.14 | 0 | 0 | 0.74 | 0.62 | 0.02 | -0.07 | 9/11/2026 1:59:02 PM EST | |||
| 66.00 | 5.10 | 12.40 | 8.75 | % | 0.13 | 0 | 0 | 0.78 | 0.60 | 0.02 | -0.08 | 9/11/2026 1:59:02 PM EST | |||
| 67.00 | 4.70 | 12.50 | 8.60 | % | 0.13 | 0 | 0 | 0.81 | 0.58 | 0.02 | -0.08 | 9/11/2026 1:59:02 PM EST | |||
| 68.00 | 6.50 | 9.50 | 8.00 | 8.65 | 0.00 | 0.00% | 0.12 | 0 | 7 | 0.80 | 0.56 | 0.02 | -0.08 | 9/10/2026 | 9/11/2026 1:59:02 PM EST |
| 69.00 | 3.70 | 9.20 | 6.45 | % | 0.09 | 0 | 0 | 0.68 | 0.54 | 0.02 | -0.08 | 9/11/2026 1:59:02 PM EST | |||
| 70.00 | 6.10 | 8.10 | 7.10 | 6.35 | -0.65 | -9.29% | 0.10 | 3 | 3 | 0.79 | 0.52 | 0.02 | -0.08 | 9/11/2026 | 9/11/2026 1:59:02 PM EST |
| 71.00 | 2.85 | 8.40 | 5.63 | % | 0.08 | 0 | 0 | 0.68 | 0.50 | 0.02 | -0.07 | 9/11/2026 1:59:02 PM EST | |||
| 72.00 | 2.45 | 10.00 | 6.23 | % | 0.09 | 0 | 0 | 0.77 | 0.48 | 0.02 | -0.07 | 9/11/2026 1:59:02 PM EST | |||
| 73.00 | 2.10 | 10.00 | 6.05 | % | 0.08 | 0 | 0 | 0.79 | 0.45 | 0.02 | -0.07 | 9/11/2026 1:59:02 PM EST | |||
| 74.00 | 1.80 | 9.60 | 5.70 | % | 0.08 | 0 | 0 | 0.78 | 0.43 | 0.02 | -0.07 | 9/11/2026 1:59:02 PM EST | |||
| 75.00 | 1.45 | 9.60 | 5.53 | % | 0.07 | 0 | 0 | 0.79 | 0.41 | 0.02 | -0.07 | 9/11/2026 1:59:02 PM EST | |||
| 76.00 | 1.15 | 9.30 | 5.23 | % | 0.07 | 0 | 0 | 0.79 | 0.39 | 0.02 | -0.07 | 9/11/2026 1:59:02 PM EST | |||
| 77.00 | 0.85 | 6.80 | 3.83 | % | 0.05 | 0 | 0 | 0.67 | 0.36 | 0.02 | -0.06 | 9/11/2026 1:59:02 PM EST | |||
| 78.00 | 0.65 | 8.80 | 4.73 | % | 0.06 | 0 | 0 | 0.78 | 0.34 | 0.02 | -0.06 | 9/11/2026 1:59:02 PM EST | |||
| 79.00 | 0.55 | 8.30 | 4.43 | % | 0.06 | 0 | 0 | 0.77 | 0.32 | 0.02 | -0.06 | 9/11/2026 1:59:02 PM EST | |||
| 80.00 | 0.40 | 8.10 | 4.25 | % | 0.05 | 0 | 0 | 0.77 | 0.30 | 0.02 | -0.06 | 9/11/2026 1:59:02 PM EST | |||
| 85.00 | 0.00 | 7.10 | 3.55 | % | 0.04 | 0 | 0 | 1.21 | 0.24 | 0.02 | -0.06 | 9/11/2026 1:59:02 PM EST | |||
| 90.00 | 0.00 | 6.40 | 3.20 | % | 0.04 | 0 | 0 | 1.26 | 0.17 | 0.02 | -0.05 | 9/11/2026 1:59:02 PM EST | |||
| 95.00 | 0.00 | 5.80 | 2.90 | % | 0.03 | 0 | 0 | 1.30 | 0.11 | 0.01 | -0.03 | 9/11/2026 1:59:02 PM EST | |||
| 100.00 | 0.00 | 5.40 | 2.70 | % | 0.03 | 0 | 0 | 1.35 | 0.07 | 0.01 | -0.02 | 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 | 4.80 | 2.40 | % | 0.05 | 0 | 0 | 1.69 | -0.09 | 0.01 | -0.04 | 9/11/2026 1:59:02 PM EST | |||
| 50.00 | 0.00 | 5.20 | 2.60 | % | 0.05 | 0 | 0 | 1.48 | -0.14 | 0.01 | -0.06 | 9/11/2026 1:59:02 PM EST | |||
| 55.00 | 0.00 | 6.00 | 3.00 | % | 0.05 | 0 | 0 | 1.32 | -0.20 | 0.01 | -0.07 | 9/11/2026 1:59:02 PM EST | |||
| 56.00 | 0.00 | 6.20 | 3.10 | % | 0.06 | 0 | 0 | 1.29 | -0.22 | 0.01 | -0.07 | 9/11/2026 1:59:02 PM EST | |||
| 57.00 | 0.00 | 6.50 | 3.25 | % | 0.06 | 0 | 0 | 1.28 | -0.23 | 0.01 | -0.08 | 9/11/2026 1:59:02 PM EST | |||
| 58.00 | 0.00 | 6.80 | 3.40 | % | 0.06 | 0 | 0 | 1.26 | -0.25 | 0.01 | -0.08 | 9/11/2026 1:59:02 PM EST | |||
| 59.00 | 0.00 | 7.10 | 3.55 | % | 0.06 | 0 | 0 | 1.25 | -0.26 | 0.01 | -0.08 | 9/11/2026 1:59:02 PM EST | |||
| 60.00 | 0.20 | 7.40 | 3.80 | % | 0.06 | 0 | 0 | 0.71 | -0.30 | 0.02 | -0.07 | 9/11/2026 1:59:02 PM EST | |||
| 61.00 | 0.45 | 6.50 | 3.48 | % | 0.06 | 0 | 0 | 0.65 | -0.31 | 0.02 | -0.07 | 9/11/2026 1:59:02 PM EST | |||
| 62.00 | 0.55 | 8.20 | 4.38 | % | 0.07 | 0 | 0 | 0.73 | -0.33 | 0.02 | -0.07 | 9/11/2026 1:59:02 PM EST | |||
| 63.00 | 1.10 | 8.50 | 4.80 | % | 0.08 | 0 | 0 | 0.72 | -0.35 | 0.02 | -0.07 | 9/11/2026 1:59:02 PM EST | |||
| 64.00 | 1.40 | 8.10 | 4.75 | % | 0.07 | 0 | 0 | 0.68 | -0.37 | 0.02 | -0.07 | 9/11/2026 1:59:02 PM EST | |||
| 65.00 | 1.75 | 8.60 | 5.18 | % | 0.08 | 0 | 0 | 0.68 | -0.38 | 0.02 | -0.07 | 9/11/2026 1:59:02 PM EST | |||
| 66.00 | 2.10 | 10.00 | 6.05 | % | 0.09 | 0 | 0 | 0.71 | -0.40 | 0.02 | -0.08 | 9/11/2026 1:59:02 PM EST | |||
| 67.00 | 5.10 | 10.50 | 7.80 | % | 0.12 | 0 | 0 | 0.85 | -0.42 | 0.02 | -0.08 | 9/11/2026 1:59:02 PM EST | |||
| 68.00 | 3.20 | 11.10 | 7.15 | % | 0.11 | 0 | 0 | 0.73 | -0.44 | 0.02 | -0.08 | 9/11/2026 1:59:02 PM EST | |||
| 69.00 | 4.40 | 11.60 | 8.00 | % | 0.12 | 0 | 0 | 0.77 | -0.46 | 0.02 | -0.08 | 9/11/2026 1:59:02 PM EST | |||
| 70.00 | 5.10 | 12.20 | 8.65 | % | 0.12 | 0 | 0 | 0.77 | -0.48 | 0.02 | -0.08 | 9/11/2026 1:59:02 PM EST | |||
| 71.00 | 5.70 | 12.70 | 9.20 | % | 0.13 | 0 | 0 | 0.77 | -0.50 | 0.02 | -0.07 | 9/11/2026 1:59:02 PM EST | |||
| 72.00 | 5.70 | 13.40 | 9.55 | % | 0.13 | 0 | 0 | 0.73 | -0.52 | 0.02 | -0.07 | 9/11/2026 1:59:02 PM EST | |||
| 73.00 | 6.40 | 14.00 | 10.20 | % | 0.14 | 0 | 0 | 0.71 | -0.55 | 0.02 | -0.07 | 9/11/2026 1:59:02 PM EST | |||
| 74.00 | 7.10 | 14.60 | 10.85 | % | 0.15 | 0 | 0 | 0.71 | -0.57 | 0.02 | -0.07 | 9/11/2026 1:59:02 PM EST | |||
| 75.00 | 7.80 | 15.30 | 11.55 | % | 0.15 | 0 | 0 | 0.71 | -0.59 | 0.02 | -0.07 | 9/11/2026 1:59:02 PM EST | |||
| 76.00 | 8.50 | 16.00 | 12.25 | % | 0.16 | 0 | 0 | 0.69 | -0.61 | 0.02 | -0.07 | 9/11/2026 1:59:02 PM EST | |||
| 77.00 | 9.20 | 16.70 | 12.95 | % | 0.17 | 0 | 0 | 0.70 | -0.64 | 0.02 | -0.06 | 9/11/2026 1:59:02 PM EST | |||
| 78.00 | 10.00 | 17.40 | 13.70 | % | 0.18 | 0 | 0 | 1.16 | -0.66 | 0.02 | -0.06 | 9/11/2026 1:59:02 PM EST | |||
| 79.00 | 11.80 | 18.20 | 15.00 | % | 0.19 | 0 | 0 | 0.81 | -0.68 | 0.02 | -0.06 | 9/11/2026 1:59:02 PM EST | |||
| 80.00 | 12.60 | 18.90 | 15.75 | % | 0.20 | 0 | 0 | 0.81 | -0.70 | 0.02 | -0.06 | 9/11/2026 1:59:02 PM EST | |||
| 85.00 | 16.60 | 22.80 | 19.70 | % | 0.23 | 0 | 0 | 0.83 | -0.76 | 0.02 | -0.06 | 9/11/2026 1:59:02 PM EST | |||
| 90.00 | 20.90 | 27.00 | 23.95 | % | 0.27 | 0 | 0 | 1.26 | -0.83 | 0.02 | -0.05 | 9/11/2026 1:59:02 PM EST | |||
| 95.00 | 25.30 | 31.40 | 28.35 | % | 0.30 | 0 | 0 | 1.30 | -0.89 | 0.01 | -0.03 | 9/11/2026 1:59:02 PM EST | |||
| 100.00 | 29.90 | 36.00 | 32.95 | % | 0.33 | 0 | 0 | 1.36 | -0.93 | 0.01 | -0.02 | 9/11/2026 1:59:02 PM EST |