Options Chain for AMBARELLA INC SHS (AMBA) - $69.54 as of 10/1/2026 7:38:07 AM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 27.50 | 41.40 | 45.30 | 43.35 | % | 1.58 | 0 | 0 | 0.00 | 1.00 | 0.00 | -0.01 | 10/1/2026 4:00:10 PM EST | |||
| 30.00 | 38.90 | 42.80 | 40.85 | % | 1.36 | 0 | 0 | 0.00 | 1.00 | 0.00 | -0.01 | 10/1/2026 4:00:10 PM EST | |||
| 32.50 | 36.40 | 40.30 | 38.35 | % | 1.18 | 0 | 0 | 0.00 | 0.99 | 0.00 | -0.01 | 10/1/2026 4:00:10 PM EST | |||
| 35.00 | 34.00 | 36.40 | 35.20 | 28.60 | 0.00 | 0.00% | 1.01 | 0 | 1 | 0.00 | 0.99 | 0.00 | -0.01 | 4/23/2026 | 10/1/2026 4:00:10 PM EST |
| 37.50 | 31.60 | 35.30 | 33.45 | % | 0.89 | 0 | 0 | 1.64 | 0.98 | 0.00 | -0.02 | 10/1/2026 4:00:10 PM EST | |||
| 40.00 | 29.20 | 32.80 | 31.00 | 28.70 | 0.00 | 0.00% | 0.78 | 0 | 3 | 1.50 | 0.96 | 0.00 | -0.03 | 9/23/2026 | 10/1/2026 4:00:10 PM EST |
| 42.50 | 26.70 | 30.50 | 28.60 | % | 0.67 | 0 | 0 | 1.42 | 0.96 | 0.00 | -0.03 | 10/1/2026 4:00:10 PM EST | |||
| 45.00 | 24.40 | 28.10 | 26.25 | 28.87 | 0.00 | 0.00% | 0.58 | 0 | 5 | 1.31 | 0.92 | 0.01 | -0.04 | 8/21/2026 | 10/1/2026 4:00:10 PM EST |
| 47.50 | 22.10 | 26.00 | 24.05 | 20.30 | 0.00 | 0.00% | 0.51 | 0 | 8 | 1.27 | 0.91 | 0.01 | -0.04 | 9/18/2026 | 10/1/2026 4:00:10 PM EST |
| 50.00 | 19.80 | 23.30 | 21.55 | 24.60 | 0.00 | 0.00% | 0.43 | 0 | 18 | 1.12 | 0.88 | 0.01 | -0.05 | 9/25/2026 | 10/1/2026 4:00:10 PM EST |
| 52.50 | 17.80 | 20.30 | 19.05 | % | 0.36 | 0 | 0 | 0.93 | 0.86 | 0.01 | -0.05 | 10/1/2026 4:00:10 PM EST | |||
| 55.00 | 15.90 | 18.00 | 16.95 | 20.00 | 0.00 | 0.00% | 0.31 | 0 | 8 | 0.68 | 0.83 | 0.01 | -0.06 | 9/25/2026 | 10/1/2026 4:00:10 PM EST |
| 57.50 | 13.70 | 16.30 | 15.00 | 20.37 | 0.00 | 0.00% | 0.26 | 0 | 12 | 0.69 | 0.80 | 0.01 | -0.06 | 6/18/2026 | 10/1/2026 4:00:10 PM EST |
| 60.00 | 11.90 | 14.50 | 13.20 | 12.92 | 0.00 | 0.00% | 0.22 | 0 | 81 | 0.70 | 0.76 | 0.02 | -0.07 | 9/30/2026 | 10/1/2026 4:00:10 PM EST |
| 62.50 | 10.10 | 12.90 | 11.50 | 10.70 | 0.00 | 0.00% | 0.18 | 0 | 50 | 0.70 | 0.72 | 0.02 | -0.07 | 9/28/2026 | 10/1/2026 4:00:10 PM EST |
| 65.00 | 8.40 | 12.10 | 10.25 | 10.38 | +0.53 | +5.39% | 0.16 | 5 | 196 | 0.73 | 0.67 | 0.02 | -0.07 | 10/1/2026 | 10/1/2026 4:00:10 PM EST |
| 67.50 | 6.90 | 10.70 | 8.80 | 8.30 | -0.20 | -2.36% | 0.13 | 1 | 61 | 0.72 | 0.62 | 0.02 | -0.07 | 10/1/2026 | 10/1/2026 4:00:10 PM EST |
| 70.00 | 6.00 | 9.40 | 7.70 | 7.05 | +0.55 | +8.47% | 0.11 | 1 | 183 | 0.73 | 0.56 | 0.02 | -0.07 | 10/1/2026 | 10/1/2026 4:00:10 PM EST |
| 72.50 | 4.90 | 8.20 | 6.55 | 5.80 | 0.00 | 0.00% | 0.09 | 0 | 58 | 0.72 | 0.50 | 0.02 | -0.07 | 9/30/2026 | 10/1/2026 4:00:10 PM EST |
| 75.00 | 4.20 | 7.20 | 5.70 | 5.20 | +0.30 | +6.13% | 0.08 | 1 | 185 | 0.73 | 0.45 | 0.02 | -0.07 | 10/1/2026 | 10/1/2026 4:00:10 PM EST |
| 77.50 | 3.50 | 6.30 | 4.90 | 4.10 | -0.60 | -12.77% | 0.06 | 1 | 108 | 0.73 | 0.40 | 0.02 | -0.07 | 10/1/2026 | 10/1/2026 4:00:10 PM EST |
| 80.00 | 2.45 | 4.60 | 3.53 | 3.70 | +0.40 | +12.13% | 0.04 | 150 | 1,599 | 0.67 | 0.35 | 0.02 | -0.07 | 10/1/2026 | 10/1/2026 4:00:10 PM EST |
| 82.50 | 2.20 | 4.30 | 3.25 | 3.02 | +0.17 | +5.97% | 0.04 | 2 | 45 | 0.70 | 0.31 | 0.02 | -0.06 | 10/1/2026 | 10/1/2026 4:00:10 PM EST |
| 85.00 | 1.45 | 4.20 | 2.83 | 2.58 | +0.18 | +7.50% | 0.03 | 2 | 630 | 0.63 | 0.27 | 0.02 | -0.06 | 10/1/2026 | 10/1/2026 4:00:10 PM EST |
| 87.50 | 0.95 | 3.10 | 2.03 | 1.70 | 0.00 | 0.00% | 0.02 | 0 | 103 | 0.66 | 0.24 | 0.02 | -0.06 | 9/30/2026 | 10/1/2026 4:00:10 PM EST |
| 90.00 | 0.60 | 1.80 | 1.20 | 1.35 | -0.54 | -28.58% | 0.01 | 18 | 2,148 | 0.59 | 0.21 | 0.02 | -0.06 | 10/1/2026 | 10/1/2026 4:00:10 PM EST |
| 92.50 | 0.95 | 2.60 | 1.78 | 0.90 | 0.00 | 0.00% | 0.02 | 0 | 68 | 0.73 | 0.18 | 0.01 | -0.05 | 9/23/2026 | 10/1/2026 4:00:10 PM EST |
| 95.00 | 0.40 | 1.90 | 1.15 | 0.98 | -0.02 | -2.00% | 0.01 | 4 | 229 | 0.66 | 0.16 | 0.01 | -0.05 | 10/1/2026 | 10/1/2026 4:00:10 PM EST |
| 97.50 | 0.35 | 1.35 | 0.85 | 1.85 | 0.00 | 0.00% | 0.01 | 0 | 190 | 0.65 | 0.15 | 0.01 | -0.05 | 9/10/2026 | 10/1/2026 4:00:10 PM EST |
| 100.00 | 0.30 | 2.80 | 1.55 | 0.86 | 0.00 | 0.00% | 0.02 | 0 | 417 | 0.72 | 0.12 | 0.01 | -0.04 | 9/30/2026 | 10/1/2026 4:00:10 PM EST |
| 105.00 | 0.00 | 1.80 | 0.90 | 1.20 | 0.00 | 0.00% | 0.01 | 0 | 108 | 0.93 | 0.08 | 0.01 | -0.03 | 9/10/2026 | 10/1/2026 4:00:10 PM EST |
| 110.00 | 0.00 | 2.45 | 1.23 | 0.85 | 0.00 | 0.00% | 0.01 | 0 | 214 | 1.10 | 0.06 | 0.01 | -0.02 | 9/10/2026 | 10/1/2026 4:00:10 PM EST |
| 115.00 | 0.05 | 2.35 | 1.20 | 0.55 | 0.00 | 0.00% | 0.01 | 0 | 339 | 0.86 | 0.06 | 0.01 | -0.02 | 9/25/2026 | 10/1/2026 4:00:10 PM EST |
| 120.00 | 0.00 | 2.25 | 1.13 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 472 | 1.20 | 0.03 | 0.00 | -0.01 | 9/4/2026 | 10/1/2026 4:00:10 PM EST |
| 125.00 | 0.00 | 0.75 | 0.38 | 0.24 | 0.00 | 0.00% | 0.00 | 0 | 60 | 0.79 | 0.03 | 0.00 | -0.01 | 9/3/2026 | 10/1/2026 4:00:10 PM EST |
| 130.00 | 0.00 | 2.20 | 1.10 | 1.00 | 0.00 | 0.00% | 0.01 | 0 | 53 | 1.30 | 0.01 | 0.00 | -0.01 | 8/5/2026 | 10/1/2026 4:00:10 PM EST |
| 135.00 | 0.00 | 2.15 | 1.08 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 151 | 1.05 | 0.01 | 0.00 | -0.01 | 9/1/2026 | 10/1/2026 4:00:10 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 27.50 | 0.00 | 2.15 | 1.08 | 0.05 | 0.00 | 0.00% | 0.04 | 0 | 186 | 2.23 | 0.00 | 0.00 | -0.01 | 9/21/2026 | 10/1/2026 4:00:10 PM EST |
| 30.00 | 0.00 | 2.15 | 1.08 | 0.15 | 0.00 | 0.00% | 0.04 | 0 | 34 | 2.05 | 0.00 | 0.00 | -0.01 | 9/10/2026 | 10/1/2026 4:00:10 PM EST |
| 32.50 | 0.00 | 2.20 | 1.10 | 0.10 | 0.00 | 0.00% | 0.03 | 0 | 36 | 1.90 | -0.01 | 0.00 | -0.01 | 9/21/2026 | 10/1/2026 4:00:10 PM EST |
| 35.00 | 0.00 | 2.25 | 1.13 | 0.10 | 0.00 | 0.00% | 0.03 | 0 | 31 | 1.76 | -0.01 | 0.00 | -0.01 | 9/22/2026 | 10/1/2026 4:00:10 PM EST |
| 37.50 | 0.00 | 2.30 | 1.15 | 0.30 | 0.00 | 0.00% | 0.03 | 0 | 60 | 1.64 | -0.02 | 0.00 | -0.02 | 9/18/2026 | 10/1/2026 4:00:10 PM EST |
| 40.00 | 0.10 | 2.35 | 1.23 | 0.33 | 0.00 | 0.00% | 0.03 | 0 | 30 | 1.13 | -0.04 | 0.00 | -0.03 | 9/29/2026 | 10/1/2026 4:00:10 PM EST |
| 42.50 | 0.00 | 2.00 | 1.00 | 0.52 | 0.00 | 0.00% | 0.02 | 0 | 85 | 1.32 | -0.04 | 0.00 | -0.03 | 9/18/2026 | 10/1/2026 4:00:10 PM EST |
| 45.00 | 0.05 | 2.05 | 1.05 | 0.41 | 0.00 | 0.00% | 0.02 | 0 | 636 | 0.88 | -0.08 | 0.01 | -0.04 | 9/25/2026 | 10/1/2026 4:00:10 PM EST |
| 47.50 | 0.15 | 2.75 | 1.45 | 0.70 | 0.00 | 0.00% | 0.03 | 0 | 50 | 0.90 | -0.09 | 0.01 | -0.04 | 9/21/2026 | 10/1/2026 4:00:10 PM EST |
| 50.00 | 0.45 | 1.25 | 0.85 | 0.90 | -0.05 | -5.27% | 0.02 | 1 | 328 | 0.74 | -0.12 | 0.01 | -0.05 | 10/1/2026 | 10/1/2026 4:00:10 PM EST |
| 52.50 | 0.65 | 2.85 | 1.75 | 1.72 | 0.00 | 0.00% | 0.03 | 0 | 14 | 0.82 | -0.14 | 0.01 | -0.05 | 9/30/2026 | 10/1/2026 4:00:10 PM EST |
| 55.00 | 0.90 | 1.70 | 1.30 | 1.50 | -0.50 | -25.00% | 0.02 | 1 | 359 | 0.67 | -0.17 | 0.01 | -0.06 | 10/1/2026 | 10/1/2026 4:00:10 PM EST |
| 57.50 | 1.60 | 2.70 | 2.15 | 2.40 | 0.00 | 0.00% | 0.04 | 0 | 274 | 0.72 | -0.20 | 0.01 | -0.06 | 9/30/2026 | 10/1/2026 4:00:10 PM EST |
| 60.00 | 1.80 | 4.10 | 2.95 | 2.45 | -0.39 | -13.74% | 0.05 | 1 | 384 | 0.72 | -0.24 | 0.02 | -0.07 | 10/1/2026 | 10/1/2026 4:00:10 PM EST |
| 62.50 | 3.20 | 3.80 | 3.50 | 3.50 | -0.17 | -4.64% | 0.06 | 1 | 22 | 0.69 | -0.28 | 0.02 | -0.07 | 10/1/2026 | 10/1/2026 4:00:10 PM EST |
| 65.00 | 3.30 | 4.60 | 3.95 | 4.00 | -0.62 | -13.42% | 0.06 | 1 | 82 | 0.63 | -0.33 | 0.02 | -0.07 | 10/1/2026 | 10/1/2026 4:00:10 PM EST |
| 67.50 | 3.80 | 7.40 | 5.60 | 6.20 | 0.00 | 0.00% | 0.08 | 0 | 81 | 0.69 | -0.38 | 0.02 | -0.07 | 9/30/2026 | 10/1/2026 4:00:10 PM EST |
| 70.00 | 5.20 | 8.00 | 6.60 | 6.50 | -0.45 | -6.48% | 0.09 | 1 | 110 | 0.66 | -0.44 | 0.02 | -0.07 | 10/1/2026 | 10/1/2026 4:00:10 PM EST |
| 72.50 | 6.40 | 9.90 | 8.15 | 9.10 | 0.00 | 0.00% | 0.11 | 0 | 55 | 0.67 | -0.50 | 0.02 | -0.07 | 9/28/2026 | 10/1/2026 4:00:10 PM EST |
| 75.00 | 8.70 | 11.30 | 10.00 | 9.10 | 0.00 | 0.00% | 0.13 | 0 | 81 | 0.70 | -0.55 | 0.02 | -0.07 | 9/25/2026 | 10/1/2026 4:00:10 PM EST |
| 77.50 | 10.80 | 12.90 | 11.85 | 10.20 | 0.00 | 0.00% | 0.15 | 0 | 13 | 0.72 | -0.60 | 0.02 | -0.07 | 9/25/2026 | 10/1/2026 4:00:10 PM EST |
| 80.00 | 11.70 | 14.70 | 13.20 | 12.40 | 0.00 | 0.00% | 0.16 | 0 | 20 | 0.66 | -0.65 | 0.02 | -0.07 | 9/25/2026 | 10/1/2026 4:00:10 PM EST |
| 82.50 | 13.70 | 16.40 | 15.05 | 14.10 | 0.00 | 0.00% | 0.18 | 0 | 6 | 0.66 | -0.69 | 0.02 | -0.06 | 9/25/2026 | 10/1/2026 4:00:10 PM EST |
| 85.00 | 14.80 | 18.60 | 16.70 | 11.10 | 0.00 | 0.00% | 0.20 | 0 | 35 | 0.86 | -0.73 | 0.02 | -0.06 | 8/13/2026 | 10/1/2026 4:00:10 PM EST |
| 87.50 | 16.70 | 20.70 | 18.70 | 21.30 | 0.00 | 0.00% | 0.21 | 0 | 5 | 0.87 | -0.76 | 0.02 | -0.06 | 8/25/2026 | 10/1/2026 4:00:10 PM EST |
| 90.00 | 19.90 | 22.70 | 21.30 | 23.74 | 0.00 | 0.00% | 0.24 | 0 | 0 | 0.63 | -0.79 | 0.02 | -0.06 | 7/10/2026 | 10/1/2026 4:00:10 PM EST |
| 92.50 | 21.60 | 25.00 | 23.30 | 17.60 | 0.00 | 0.00% | 0.25 | 0 | 11 | 0.91 | -0.82 | 0.01 | -0.05 | 8/5/2026 | 10/1/2026 4:00:10 PM EST |
| 95.00 | 23.40 | 27.20 | 25.30 | 18.40 | 0.00 | 0.00% | 0.27 | 0 | 2 | 0.93 | -0.84 | 0.01 | -0.05 | 8/5/2026 | 10/1/2026 4:00:10 PM EST |
| 97.50 | 25.70 | 29.50 | 27.60 | % | 0.28 | 0 | 0 | 0.95 | -0.85 | 0.01 | -0.05 | 10/1/2026 4:00:10 PM EST | |||
| 100.00 | 28.00 | 31.90 | 29.95 | 27.75 | 0.00 | 0.00% | 0.30 | 0 | 2 | 0.97 | -0.88 | 0.01 | -0.04 | 8/19/2026 | 10/1/2026 4:00:10 PM EST |
| 105.00 | 32.90 | 36.60 | 34.75 | 24.30 | 0.00 | 0.00% | 0.33 | 0 | 5 | 1.03 | -0.92 | 0.01 | -0.03 | 7/31/2026 | 10/1/2026 4:00:10 PM EST |
| 110.00 | 37.60 | 41.50 | 39.55 | 27.90 | 0.00 | 0.00% | 0.36 | 0 | 1 | 1.08 | -0.94 | 0.01 | -0.02 | 7/31/2026 | 10/1/2026 4:00:10 PM EST |
| 115.00 | 42.50 | 46.40 | 44.45 | 31.90 | 0.00 | 0.00% | 0.39 | 0 | 0 | 1.13 | -0.94 | 0.01 | -0.02 | 7/31/2026 | 10/1/2026 4:00:10 PM EST |
| 120.00 | 47.50 | 51.40 | 49.45 | % | 0.41 | 0 | 0 | 1.21 | -0.97 | 0.00 | -0.01 | 10/1/2026 4:00:10 PM EST | |||
| 125.00 | 52.50 | 56.40 | 54.45 | % | 0.44 | 0 | 0 | 1.27 | -0.97 | 0.00 | -0.01 | 10/1/2026 4:00:10 PM EST | |||
| 130.00 | 57.50 | 61.40 | 59.45 | % | 0.46 | 0 | 0 | 1.33 | -0.99 | 0.00 | -0.01 | 10/1/2026 4:00:10 PM EST | |||
| 135.00 | 62.50 | 66.40 | 64.45 | % | 0.48 | 0 | 0 | 1.38 | -0.99 | 0.00 | -0.01 | 10/1/2026 4:00:10 PM EST |