Options Chain for AMBARELLA INC SHS (AMBA) - $67.12 as of 10/28/2026 12:34:30 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 | 20.90 | 24.10 | 22.50 | % | 0.50 | 0 | 0 | 5.18 | 1.00 | 0.00 | 0.00 | 10/28/2026 1:58:54 PM EST | |||
| 47.00 | 19.70 | 21.60 | 20.65 | 20.48 | 0.00 | 0.00% | 0.44 | 0 | 10 | 4.85 | 1.00 | 0.00 | 0.00 | 10/27/2026 | 10/28/2026 1:58:54 PM EST |
| 47.50 | 18.30 | 21.10 | 19.70 | 19.88 | 0.00 | 0.00% | 0.41 | 0 | 9 | 4.65 | 1.00 | 0.00 | 0.00 | 10/27/2026 | 10/28/2026 1:58:54 PM EST |
| 48.00 | 17.90 | 20.60 | 19.25 | 19.50 | 0.00 | 0.00% | 0.40 | 0 | 4 | 4.55 | 1.00 | 0.00 | 0.00 | 10/27/2026 | 10/28/2026 1:58:54 PM EST |
| 48.50 | 17.30 | 20.10 | 18.70 | 18.04 | -0.96 | -5.06% | 0.39 | 8 | 4 | 3.51 | 1.00 | 0.00 | 0.00 | 10/28/2026 | 10/28/2026 1:58:54 PM EST |
| 49.00 | 16.90 | 19.60 | 18.25 | 17.57 | -0.89 | -4.83% | 0.37 | 7 | 2 | 3.76 | 1.00 | 0.00 | 0.00 | 10/28/2026 | 10/28/2026 1:58:54 PM EST |
| 49.50 | 16.40 | 19.10 | 17.75 | 17.11 | -0.92 | -5.11% | 0.36 | 1 | 2 | 3.87 | 1.00 | 0.00 | 0.00 | 10/28/2026 | 10/28/2026 1:58:54 PM EST |
| 50.00 | 15.90 | 18.60 | 17.25 | 17.38 | 0.00 | 0.00% | 0.34 | 0 | 2 | 4.15 | 1.00 | 0.00 | 0.00 | 10/27/2026 | 10/28/2026 1:58:54 PM EST |
| 51.00 | 14.90 | 17.60 | 16.25 | 16.03 | 0.00 | 0.00% | 0.32 | 0 | 4 | 3.95 | 1.00 | 0.00 | 0.00 | 10/27/2026 | 10/28/2026 1:58:54 PM EST |
| 52.00 | 14.30 | 16.50 | 15.40 | 13.68 | -1.43 | -9.47% | 0.30 | 1 | 2 | 3.76 | 1.00 | 0.00 | 0.00 | 10/28/2026 | 10/28/2026 1:58:54 PM EST |
| 53.00 | 12.90 | 15.60 | 14.25 | 12.66 | -1.06 | -7.73% | 0.27 | 2 | 4 | 3.22 | 1.00 | 0.00 | 0.00 | 10/28/2026 | 10/28/2026 1:58:54 PM EST |
| 54.00 | 11.90 | 14.60 | 13.25 | 11.73 | -1.07 | -8.36% | 0.25 | 1 | 3 | 3.37 | 1.00 | 0.00 | 0.00 | 10/28/2026 | 10/28/2026 1:58:54 PM EST |
| 55.00 | 10.80 | 13.60 | 12.20 | 10.70 | -1.70 | -13.71% | 0.22 | 2 | 2 | 2.87 | 1.00 | 0.00 | 0.00 | 10/28/2026 | 10/28/2026 1:58:54 PM EST |
| 56.00 | 9.80 | 12.50 | 11.15 | 9.87 | -1.28 | -11.48% | 0.20 | 6 | 4 | 2.99 | 1.00 | 0.00 | 0.00 | 10/28/2026 | 10/28/2026 1:58:54 PM EST |
| 57.00 | 8.80 | 11.60 | 10.20 | 8.94 | -1.26 | -12.36% | 0.18 | 4 | 3 | 2.80 | 1.00 | 0.01 | 0.00 | 10/28/2026 | 10/28/2026 1:58:54 PM EST |
| 58.00 | 8.00 | 10.50 | 9.25 | 10.70 | 0.00 | 0.00% | 0.16 | 0 | 1 | 2.03 | 0.98 | 0.02 | -0.04 | 9/23/2026 | 10/28/2026 1:58:54 PM EST |
| 59.00 | 7.80 | 9.50 | 8.65 | % | 0.15 | 0 | 0 | 2.01 | 0.96 | 0.02 | -0.08 | 10/28/2026 1:58:54 PM EST | |||
| 60.00 | 6.10 | 8.70 | 7.40 | 5.45 | -1.30 | -19.26% | 0.12 | 3 | 15 | 2.24 | 0.93 | 0.03 | -0.14 | 10/28/2026 | 10/28/2026 1:58:54 PM EST |
| 61.00 | 5.20 | 7.70 | 6.45 | 5.75 | 0.00 | 0.00% | 0.11 | 0 | 139 | 2.11 | 0.88 | 0.04 | -0.20 | 10/27/2026 | 10/28/2026 1:58:54 PM EST |
| 62.00 | 5.00 | 6.80 | 5.90 | 5.80 | -0.60 | -9.38% | 0.10 | 1 | 59 | 1.55 | 0.83 | 0.05 | -0.27 | 10/28/2026 | 10/28/2026 1:58:54 PM EST |
| 63.00 | 3.90 | 6.40 | 5.15 | 5.23 | 0.00 | 0.00% | 0.08 | 0 | 36 | 1.77 | 0.78 | 0.06 | -0.33 | 10/23/2026 | 10/28/2026 1:58:54 PM EST |
| 64.00 | 2.70 | 5.30 | 4.00 | 4.29 | 0.00 | 0.00% | 0.06 | 0 | 42 | 1.78 | 0.71 | 0.07 | -0.38 | 10/23/2026 | 10/28/2026 1:58:54 PM EST |
| 65.00 | 2.00 | 4.60 | 3.30 | 3.60 | +0.85 | +30.91% | 0.05 | 304 | 876 | 1.02 | 0.64 | 0.08 | -0.42 | 10/28/2026 | 10/28/2026 1:58:54 PM EST |
| 66.00 | 1.15 | 4.00 | 2.58 | 3.00 | +0.16 | +5.64% | 0.04 | 4 | 91 | 0.96 | 0.56 | 0.08 | -0.44 | 10/28/2026 | 10/28/2026 1:58:54 PM EST |
| 67.00 | 0.50 | 3.90 | 2.20 | 1.85 | -0.52 | -21.95% | 0.03 | 1 | 55 | 0.92 | 0.48 | 0.08 | -0.45 | 10/28/2026 | 10/28/2026 1:58:54 PM EST |
| 68.00 | 1.00 | 3.30 | 2.15 | 1.80 | +0.15 | +9.10% | 0.03 | 23 | 86 | 1.15 | 0.40 | 0.08 | -0.43 | 10/28/2026 | 10/28/2026 1:58:54 PM EST |
| 69.00 | 0.25 | 2.85 | 1.55 | 0.90 | -0.44 | -32.84% | 0.02 | 1,682 | 151 | 0.93 | 0.32 | 0.07 | -0.40 | 10/28/2026 | 10/28/2026 1:58:54 PM EST |
| 70.00 | 0.45 | 2.35 | 1.40 | 0.80 | -0.20 | -20.00% | 0.02 | 27 | 1,239 | 1.17 | 0.25 | 0.07 | -0.36 | 10/28/2026 | 10/28/2026 1:58:54 PM EST |
| 71.00 | 0.00 | 2.50 | 1.25 | 0.95 | 0.00 | 0.00% | 0.02 | 0 | 100 | 0.97 | 0.19 | 0.06 | -0.31 | 10/27/2026 | 10/28/2026 1:58:54 PM EST |
| 72.00 | 0.00 | 2.35 | 1.18 | 0.70 | 0.00 | 0.00% | 0.02 | 0 | 524 | 2.06 | 0.15 | 0.05 | -0.26 | 10/27/2026 | 10/28/2026 1:58:54 PM EST |
| 73.00 | 0.30 | 2.25 | 1.28 | 0.30 | -0.20 | -40.00% | 0.02 | 71 | 428 | 1.27 | 0.11 | 0.04 | -0.20 | 10/28/2026 | 10/28/2026 1:58:54 PM EST |
| 74.00 | 0.00 | 2.20 | 1.10 | 0.37 | -0.73 | -66.37% | 0.01 | 1 | 62 | 2.32 | 0.08 | 0.03 | -0.16 | 10/28/2026 | 10/28/2026 1:58:54 PM EST |
| 75.00 | 0.20 | 0.50 | 0.35 | 0.40 | +0.10 | +33.34% | 0.00 | 692 | 1,278 | 1.27 | 0.05 | 0.02 | -0.10 | 10/28/2026 | 10/28/2026 1:58:54 PM EST |
| 76.00 | 0.00 | 2.20 | 1.10 | 0.85 | 0.00 | 0.00% | 0.01 | 0 | 18 | 2.62 | 0.04 | 0.02 | -0.07 | 10/23/2026 | 10/28/2026 1:58:54 PM EST |
| 77.00 | 0.00 | 2.05 | 1.03 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 25 | 2.72 | 0.02 | 0.01 | -0.04 | 10/27/2026 | 10/28/2026 1:58:54 PM EST |
| 78.00 | 0.00 | 0.25 | 0.13 | 0.31 | 0.00 | 0.00% | 0.00 | 0 | 60 | 1.44 | 0.01 | 0.01 | -0.02 | 10/26/2026 | 10/28/2026 1:58:54 PM EST |
| 79.00 | 0.00 | 2.00 | 1.00 | 1.02 | 0.00 | 0.00% | 0.01 | 0 | 5 | 2.93 | 0.01 | 0.01 | -0.02 | 10/7/2026 | 10/28/2026 1:58:54 PM EST |
| 80.00 | 0.05 | 1.00 | 0.53 | 0.23 | +0.13 | +130.00% | 0.01 | 20 | 401 | 1.78 | 0.01 | 0.00 | -0.01 | 10/28/2026 | 10/28/2026 1:58:54 PM EST |
| 81.00 | 0.00 | 2.00 | 1.00 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 11 | 2.89 | 0.00 | 0.00 | -0.01 | 10/26/2026 | 10/28/2026 1:58:54 PM EST |
| 82.00 | 0.00 | 0.70 | 0.35 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 3 | 2.29 | 0.00 | 0.00 | 0.00 | 10/26/2026 | 10/28/2026 1:58:54 PM EST |
| 83.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 3.47 | 0.00 | 0.00 | 0.00 | 10/28/2026 1:58:54 PM EST | |||
| 84.00 | 0.00 | 2.15 | 1.08 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 3 | 3.09 | 0.00 | 0.00 | 0.00 | 10/26/2026 | 10/28/2026 1:58:54 PM EST |
| 85.00 | 0.00 | 1.00 | 0.50 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 8 | 2.83 | 0.00 | 0.00 | 0.00 | 10/26/2026 | 10/28/2026 1:58:54 PM EST |
| 86.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 3.78 | 0.00 | 0.00 | 0.00 | 10/28/2026 1:58:54 PM EST | |||
| 90.00 | 0.00 | 2.15 | 1.08 | 1.60 | 0.00 | 0.00% | 0.01 | 0 | 10 | 3.56 | 0.00 | 0.00 | 0.00 | 9/25/2026 | 10/28/2026 1:58:54 PM EST |
| 95.00 | 0.00 | 2.15 | 1.08 | 0.40 | 0.00 | 0.00% | 0.01 | 0 | 1 | 4.59 | 0.00 | 0.00 | 0.00 | 9/16/2026 | 10/28/2026 1:58:54 PM EST |
| 100.00 | 0.00 | 0.15 | 0.08 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 114 | 2.73 | 0.00 | 0.00 | 0.00 | 10/23/2026 | 10/28/2026 1:58:54 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 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 245 | 2.38 | 0.00 | 0.00 | 0.00 | 10/19/2026 | 10/28/2026 1:58:54 PM EST |
| 47.00 | 0.00 | 0.50 | 0.25 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 71 | 3.28 | 0.00 | 0.00 | 0.00 | 10/22/2026 | 10/28/2026 1:58:54 PM EST |
| 47.50 | 0.00 | 2.10 | 1.05 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 5 | 3.55 | 0.00 | 0.00 | 0.00 | 10/21/2026 | 10/28/2026 1:58:54 PM EST |
| 48.00 | 0.00 | 2.10 | 1.05 | % | 0.02 | 0 | 0 | 3.46 | 0.00 | 0.00 | 0.00 | 10/28/2026 1:58:54 PM EST | |||
| 48.50 | 0.00 | 2.10 | 1.05 | % | 0.02 | 0 | 0 | 2.59 | 0.00 | 0.00 | 0.00 | 10/28/2026 1:58:54 PM EST | |||
| 49.00 | 0.00 | 2.10 | 1.05 | % | 0.02 | 0 | 0 | 2.53 | 0.00 | 0.00 | 0.00 | 10/28/2026 1:58:54 PM EST | |||
| 49.50 | 0.00 | 2.10 | 1.05 | % | 0.02 | 0 | 0 | 2.46 | 0.00 | 0.00 | 0.00 | 10/28/2026 1:58:54 PM EST | |||
| 50.00 | 0.00 | 0.05 | 0.03 | 0.31 | 0.00 | 0.00% | 0.00 | 0 | 53 | 1.80 | 0.00 | 0.00 | 0.00 | 10/21/2026 | 10/28/2026 1:58:54 PM EST |
| 51.00 | 0.00 | 2.10 | 1.05 | 0.54 | 0.00 | 0.00% | 0.02 | 0 | 1 | 2.25 | 0.00 | 0.00 | 0.00 | 10/16/2026 | 10/28/2026 1:58:54 PM EST |
| 52.00 | 0.00 | 1.70 | 0.85 | 0.55 | 0.00 | 0.00% | 0.02 | 0 | 3 | 2.11 | 0.00 | 0.00 | 0.00 | 10/19/2026 | 10/28/2026 1:58:54 PM EST |
| 53.00 | 0.00 | 2.10 | 1.05 | 1.33 | 0.00 | 0.00% | 0.02 | 0 | 2 | 1.98 | 0.00 | 0.00 | 0.00 | 10/16/2026 | 10/28/2026 1:58:54 PM EST |
| 54.00 | 0.00 | 1.55 | 0.78 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 16 | 3.03 | 0.00 | 0.00 | 0.00 | 10/26/2026 | 10/28/2026 1:58:54 PM EST |
| 55.00 | 0.00 | 0.25 | 0.13 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 15 | 1.72 | 0.00 | 0.00 | 0.00 | 10/26/2026 | 10/28/2026 1:58:54 PM EST |
| 56.00 | 0.00 | 2.10 | 1.05 | 0.02 | 0.00 | 0.00% | 0.02 | 0 | 1 | 1.59 | 0.00 | 0.00 | 0.00 | 10/27/2026 | 10/28/2026 1:58:54 PM EST |
| 57.00 | 0.00 | 1.40 | 0.70 | 0.05 | 0.00 | 0.00% | 0.01 | 8 | 61 | 1.96 | 0.00 | 0.01 | 0.00 | 10/28/2026 | 10/28/2026 1:58:54 PM EST |
| 58.00 | 0.00 | 0.15 | 0.08 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 45 | 1.18 | -0.02 | 0.02 | -0.04 | 10/26/2026 | 10/28/2026 1:58:54 PM EST |
| 59.00 | 0.00 | 1.65 | 0.83 | 0.11 | 0.00 | 0.00% | 0.01 | 0 | 24 | 2.07 | -0.04 | 0.02 | -0.08 | 10/26/2026 | 10/28/2026 1:58:54 PM EST |
| 60.00 | 0.00 | 0.80 | 0.40 | 0.14 | -0.16 | -53.34% | 0.01 | 1 | 161 | 1.49 | -0.07 | 0.03 | -0.14 | 10/28/2026 | 10/28/2026 1:58:54 PM EST |
| 61.00 | 0.10 | 0.55 | 0.33 | 0.20 | -0.27 | -57.45% | 0.01 | 3 | 212 | 0.89 | -0.12 | 0.04 | -0.20 | 10/28/2026 | 10/28/2026 1:58:54 PM EST |
| 62.00 | 0.05 | 0.95 | 0.50 | 0.50 | -0.22 | -30.56% | 0.01 | 3 | 217 | 0.90 | -0.17 | 0.05 | -0.27 | 10/28/2026 | 10/28/2026 1:58:54 PM EST |
| 63.00 | 0.00 | 2.70 | 1.35 | 0.47 | 0.00 | 0.00% | 0.02 | 0 | 438 | 0.86 | -0.22 | 0.06 | -0.33 | 10/27/2026 | 10/28/2026 1:58:54 PM EST |
| 64.00 | 0.05 | 1.30 | 0.68 | 1.05 | -0.35 | -25.00% | 0.01 | 23 | 82 | 1.19 | -0.29 | 0.07 | -0.38 | 10/28/2026 | 10/28/2026 1:58:54 PM EST |
| 65.00 | 0.10 | 1.90 | 1.00 | 1.30 | +0.05 | +4.00% | 0.02 | 1,706 | 919 | 1.03 | -0.36 | 0.08 | -0.42 | 10/28/2026 | 10/28/2026 1:58:54 PM EST |
| 66.00 | 0.40 | 3.60 | 2.00 | 1.45 | -0.70 | -32.56% | 0.03 | 1 | 77 | 1.03 | -0.44 | 0.08 | -0.44 | 10/28/2026 | 10/28/2026 1:58:54 PM EST |
| 67.00 | 0.75 | 3.90 | 2.33 | 1.87 | 0.00 | 0.00% | 0.03 | 0 | 224 | 1.01 | -0.52 | 0.08 | -0.45 | 10/27/2026 | 10/28/2026 1:58:54 PM EST |
| 68.00 | 1.25 | 4.40 | 2.83 | 2.75 | -3.20 | -53.79% | 0.04 | 10 | 18 | 1.78 | -0.60 | 0.08 | -0.43 | 10/28/2026 | 10/28/2026 1:58:54 PM EST |
| 69.00 | 1.85 | 4.30 | 3.08 | 3.05 | 0.00 | 0.00% | 0.04 | 0 | 34 | 1.67 | -0.68 | 0.07 | -0.40 | 10/27/2026 | 10/28/2026 1:58:54 PM EST |
| 70.00 | 2.60 | 4.90 | 3.75 | 5.13 | 0.00 | 0.00% | 0.05 | 0 | 38 | 1.74 | -0.75 | 0.07 | -0.36 | 10/26/2026 | 10/28/2026 1:58:54 PM EST |
| 71.00 | 3.40 | 6.00 | 4.70 | 5.50 | 0.00 | 0.00% | 0.07 | 0 | 1 | 2.01 | -0.81 | 0.06 | -0.31 | 10/2/2026 | 10/28/2026 1:58:54 PM EST |
| 72.00 | 4.30 | 6.80 | 5.55 | 6.00 | 0.00 | 0.00% | 0.08 | 0 | 2 | 1.90 | -0.85 | 0.05 | -0.26 | 10/2/2026 | 10/28/2026 1:58:54 PM EST |
| 73.00 | 5.10 | 7.70 | 6.40 | 7.10 | 0.00 | 0.00% | 0.09 | 0 | 1 | 2.10 | -0.89 | 0.04 | -0.20 | 10/1/2026 | 10/28/2026 1:58:54 PM EST |
| 74.00 | 5.80 | 7.80 | 6.80 | % | 0.09 | 0 | 0 | 1.88 | -0.92 | 0.03 | -0.16 | 10/28/2026 1:58:54 PM EST | |||
| 75.00 | 6.90 | 9.50 | 8.20 | 7.80 | -1.73 | -18.16% | 0.11 | 1 | 6 | 2.13 | -0.95 | 0.02 | -0.10 | 10/28/2026 | 10/28/2026 1:58:54 PM EST |
| 76.00 | 7.70 | 10.40 | 9.05 | 8.70 | % | 0.12 | 2 | 0 | 2.32 | -0.96 | 0.02 | -0.07 | 10/28/2026 | 10/28/2026 1:58:54 PM EST | |
| 77.00 | 8.70 | 11.40 | 10.05 | % | 0.13 | 0 | 0 | 2.18 | -0.98 | 0.01 | -0.04 | 10/28/2026 1:58:54 PM EST | |||
| 78.00 | 9.70 | 11.50 | 10.60 | 10.70 | -1.99 | -15.69% | 0.14 | 1 | 1 | 2.36 | -0.99 | 0.01 | -0.02 | 10/28/2026 | 10/28/2026 1:58:54 PM EST |
| 79.00 | 10.60 | 12.50 | 11.55 | % | 0.15 | 0 | 0 | 2.68 | -0.99 | 0.01 | -0.02 | 10/28/2026 1:58:54 PM EST | |||
| 80.00 | 11.60 | 14.30 | 12.95 | 19.10 | 0.00 | 0.00% | 0.16 | 0 | 2 | 2.72 | -0.99 | 0.00 | -0.01 | 10/15/2026 | 10/28/2026 1:58:54 PM EST |
| 81.00 | 12.60 | 15.20 | 13.90 | % | 0.17 | 0 | 0 | 2.76 | -1.00 | 0.00 | -0.01 | 10/28/2026 1:58:54 PM EST | |||
| 82.00 | 13.60 | 16.40 | 15.00 | % | 0.18 | 0 | 0 | 3.33 | -1.00 | 0.00 | 0.00 | 10/28/2026 1:58:54 PM EST | |||
| 83.00 | 14.30 | 16.80 | 15.55 | % | 0.19 | 0 | 0 | 3.37 | -1.00 | 0.00 | 0.00 | 10/28/2026 1:58:54 PM EST | |||
| 84.00 | 15.10 | 18.30 | 16.70 | % | 0.20 | 0 | 0 | 3.48 | -1.00 | 0.00 | 0.00 | 10/28/2026 1:58:54 PM EST | |||
| 85.00 | 15.90 | 19.40 | 17.65 | % | 0.21 | 0 | 0 | 3.65 | -1.00 | 0.00 | 0.00 | 10/28/2026 1:58:54 PM EST | |||
| 86.00 | 17.20 | 20.60 | 18.90 | % | 0.22 | 0 | 0 | 3.75 | -1.00 | 0.00 | 0.00 | 10/28/2026 1:58:54 PM EST | |||
| 90.00 | 21.30 | 24.30 | 22.80 | % | 0.25 | 0 | 0 | 4.12 | -1.00 | 0.00 | 0.00 | 10/28/2026 1:58:54 PM EST | |||
| 95.00 | 26.10 | 29.40 | 27.75 | % | 0.29 | 0 | 0 | 4.48 | -1.00 | 0.00 | 0.00 | 10/28/2026 1:58:54 PM EST | |||
| 100.00 | 30.70 | 34.30 | 32.50 | % | 0.33 | 0 | 0 | 4.95 | -1.00 | 0.00 | 0.00 | 10/28/2026 1:58:54 PM EST |