Options Chain for AMBIQ MICRO INC COMMON STOCK (AMBQ) - $68.17 as of 10/1/2026 4:44:17 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 12.50 | 54.70 | 58.80 | 56.75 | 54.15 | 0.00 | 0.00% | 4.54 | 0 | 3 | 3.96 | 1.00 | 0.00 | 0.00 | 5/19/2026 | 10/1/2026 4:00:08 PM EST |
| 15.00 | 52.30 | 56.50 | 54.40 | 56.00 | 0.00 | 0.00% | 3.63 | 0 | 1 | 3.51 | 1.00 | 0.00 | 0.00 | 5/15/2026 | 10/1/2026 4:00:08 PM EST |
| 17.50 | 49.80 | 54.10 | 51.95 | 18.06 | 0.00 | 0.00% | 2.97 | 0 | 0 | 3.20 | 1.00 | 0.00 | 0.00 | 4/20/2026 | 10/1/2026 4:00:08 PM EST |
| 20.00 | 47.30 | 51.60 | 49.45 | 59.52 | 0.00 | 0.00% | 2.47 | 0 | 0 | 2.94 | 1.00 | 0.00 | 0.00 | 5/28/2026 | 10/1/2026 4:00:08 PM EST |
| 22.50 | 44.90 | 48.90 | 46.90 | % | 2.08 | 0 | 0 | 2.67 | 1.00 | 0.00 | 0.00 | 10/1/2026 4:00:08 PM EST | |||
| 25.00 | 42.20 | 46.60 | 44.40 | 50.00 | 0.00 | 0.00% | 1.78 | 0 | 1 | 2.41 | 1.00 | 0.00 | 0.00 | 6/9/2026 | 10/1/2026 4:00:08 PM EST |
| 30.00 | 37.40 | 41.60 | 39.50 | 28.40 | 0.00 | 0.00% | 1.32 | 0 | 16 | 2.08 | 0.99 | 0.00 | -0.01 | 8/21/2026 | 10/1/2026 4:00:08 PM EST |
| 35.00 | 32.60 | 36.20 | 34.40 | 49.23 | 0.00 | 0.00% | 0.98 | 0 | 15 | 1.68 | 0.98 | 0.00 | -0.02 | 5/29/2026 | 10/1/2026 4:00:08 PM EST |
| 40.00 | 28.20 | 31.60 | 29.90 | 29.15 | 0.00 | 0.00% | 0.75 | 0 | 10 | 1.43 | 0.96 | 0.00 | -0.04 | 7/27/2026 | 10/1/2026 4:00:08 PM EST |
| 45.00 | 23.70 | 26.90 | 25.30 | 37.00 | 0.00 | 0.00% | 0.56 | 0 | 37 | 1.24 | 0.92 | 0.01 | -0.05 | 5/20/2026 | 10/1/2026 4:00:08 PM EST |
| 50.00 | 19.60 | 22.70 | 21.15 | 34.73 | 0.00 | 0.00% | 0.42 | 0 | 2 | 1.15 | 0.88 | 0.01 | -0.06 | 5/27/2026 | 10/1/2026 4:00:08 PM EST |
| 55.00 | 15.70 | 18.90 | 17.30 | 16.25 | 0.00 | 0.00% | 0.31 | 0 | 9 | 0.79 | 0.82 | 0.01 | -0.07 | 7/30/2026 | 10/1/2026 4:00:08 PM EST |
| 60.00 | 12.40 | 15.50 | 13.95 | 7.10 | 0.00 | 0.00% | 0.23 | 0 | 99 | 0.82 | 0.74 | 0.01 | -0.08 | 9/2/2026 | 10/1/2026 4:00:08 PM EST |
| 65.00 | 10.00 | 12.00 | 11.00 | 11.00 | 0.00 | 0.00% | 0.17 | 0 | 19 | 0.83 | 0.66 | 0.02 | -0.09 | 9/25/2026 | 10/1/2026 4:00:08 PM EST |
| 70.00 | 6.90 | 9.50 | 8.20 | 7.80 | 0.00 | 0.00% | 0.12 | 0 | 63 | 0.80 | 0.56 | 0.02 | -0.09 | 9/29/2026 | 10/1/2026 4:00:08 PM EST |
| 75.00 | 5.20 | 7.30 | 6.25 | 6.30 | 0.00 | 0.00% | 0.08 | 0 | 20 | 0.80 | 0.47 | 0.02 | -0.09 | 9/30/2026 | 10/1/2026 4:00:08 PM EST |
| 80.00 | 3.10 | 6.30 | 4.70 | 4.90 | +0.30 | +6.53% | 0.06 | 1 | 233 | 0.80 | 0.39 | 0.02 | -0.08 | 10/1/2026 | 10/1/2026 4:00:08 PM EST |
| 85.00 | 2.65 | 4.40 | 3.53 | 5.30 | 0.00 | 0.00% | 0.04 | 0 | 41 | 0.81 | 0.32 | 0.02 | -0.08 | 7/29/2026 | 10/1/2026 4:00:08 PM EST |
| 90.00 | 1.80 | 3.50 | 2.65 | 3.00 | 0.00 | 0.00% | 0.03 | 0 | 28 | 0.82 | 0.25 | 0.01 | -0.07 | 9/28/2026 | 10/1/2026 4:00:08 PM EST |
| 95.00 | 1.20 | 2.75 | 1.98 | 2.49 | 0.00 | 0.00% | 0.02 | 0 | 2 | 0.82 | 0.20 | 0.01 | -0.06 | 8/26/2026 | 10/1/2026 4:00:08 PM EST |
| 100.00 | 0.50 | 2.25 | 1.38 | 2.30 | 0.00 | 0.00% | 0.01 | 0 | 19 | 0.79 | 0.16 | 0.01 | -0.05 | 9/22/2026 | 10/1/2026 4:00:08 PM EST |
| 105.00 | 0.00 | 2.10 | 1.05 | 1.55 | 0.00 | 0.00% | 0.01 | 0 | 7 | 1.04 | 0.13 | 0.01 | -0.04 | 8/24/2026 | 10/1/2026 4:00:08 PM EST |
| 110.00 | 0.00 | 1.65 | 0.83 | % | 0.01 | 0 | 0 | 1.00 | 0.10 | 0.01 | -0.04 | 10/1/2026 4:00:08 PM EST | |||
| 115.00 | 0.05 | 1.85 | 0.95 | 2.15 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.83 | 0.07 | 0.01 | -0.03 | 7/29/2026 | 10/1/2026 4:00:08 PM EST |
| 120.00 | 0.00 | 1.95 | 0.98 | % | 0.01 | 0 | 0 | 1.18 | 0.06 | 0.01 | -0.02 | 10/1/2026 4:00:08 PM EST | |||
| 125.00 | 0.00 | 1.40 | 0.70 | % | 0.01 | 0 | 0 | 1.14 | 0.04 | 0.00 | -0.02 | 10/1/2026 4:00:08 PM EST | |||
| 130.00 | 0.00 | 1.15 | 0.58 | 0.44 | 0.00 | 0.00% | 0.00 | 0 | 19 | 1.13 | 0.03 | 0.00 | -0.02 | 9/1/2026 | 10/1/2026 4:00:08 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 12.50 | 0.00 | 2.15 | 1.08 | % | 0.09 | 0 | 0 | 3.96 | 0.00 | 0.00 | 0.00 | 10/1/2026 4:00:08 PM EST | |||
| 15.00 | 0.00 | 2.15 | 1.08 | % | 0.07 | 0 | 0 | 3.52 | 0.00 | 0.00 | 0.00 | 10/1/2026 4:00:08 PM EST | |||
| 17.50 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 2.40 | 0.00 | 0.00 | 0.00 | 10/1/2026 4:00:08 PM EST | |||
| 20.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 2.18 | 0.00 | 0.00 | 0.00 | 10/1/2026 4:00:08 PM EST | |||
| 22.50 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 1.99 | 0.00 | 0.00 | 0.00 | 10/1/2026 4:00:08 PM EST | |||
| 25.00 | 0.00 | 0.75 | 0.38 | 0.40 | 0.00 | 0.00% | 0.02 | 0 | 3 | 1.82 | 0.00 | 0.00 | 0.00 | 5/12/2026 | 10/1/2026 4:00:08 PM EST |
| 30.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.52 | -0.01 | 0.00 | -0.01 | 10/1/2026 4:00:08 PM EST | |||
| 35.00 | 0.00 | 0.95 | 0.48 | 1.10 | 0.00 | 0.00% | 0.01 | 0 | 12 | 1.35 | -0.02 | 0.00 | -0.02 | 8/24/2026 | 10/1/2026 4:00:08 PM EST |
| 40.00 | 0.30 | 1.75 | 1.03 | 0.87 | 0.00 | 0.00% | 0.03 | 0 | 23 | 1.13 | -0.04 | 0.00 | -0.04 | 9/24/2026 | 10/1/2026 4:00:08 PM EST |
| 45.00 | 0.40 | 1.65 | 1.03 | 3.00 | 0.00 | 0.00% | 0.02 | 0 | 2 | 0.95 | -0.08 | 0.01 | -0.05 | 7/24/2026 | 10/1/2026 4:00:08 PM EST |
| 50.00 | 0.95 | 2.80 | 1.88 | 1.71 | 0.00 | 0.00% | 0.04 | 0 | 10 | 0.95 | -0.12 | 0.01 | -0.06 | 9/28/2026 | 10/1/2026 4:00:08 PM EST |
| 55.00 | 1.85 | 4.60 | 3.23 | 3.68 | 0.00 | 0.00% | 0.06 | 0 | 113 | 0.96 | -0.18 | 0.01 | -0.07 | 9/24/2026 | 10/1/2026 4:00:08 PM EST |
| 60.00 | 2.90 | 5.50 | 4.20 | 5.00 | 0.00 | 0.00% | 0.07 | 0 | 7 | 0.87 | -0.26 | 0.01 | -0.08 | 9/29/2026 | 10/1/2026 4:00:08 PM EST |
| 65.00 | 5.50 | 6.80 | 6.15 | 6.70 | 0.00 | 0.00% | 0.09 | 0 | 101 | 0.86 | -0.34 | 0.02 | -0.09 | 9/30/2026 | 10/1/2026 4:00:08 PM EST |
| 70.00 | 7.90 | 9.40 | 8.65 | 9.17 | -0.20 | -2.14% | 0.12 | 1 | 5 | 0.84 | -0.44 | 0.02 | -0.09 | 10/1/2026 | 10/1/2026 4:00:08 PM EST |
| 75.00 | 10.80 | 13.50 | 12.15 | % | 0.16 | 0 | 0 | 0.89 | -0.53 | 0.02 | -0.09 | 10/1/2026 4:00:08 PM EST | |||
| 80.00 | 14.20 | 16.70 | 15.45 | 22.60 | 0.00 | 0.00% | 0.19 | 0 | 25 | 0.87 | -0.61 | 0.02 | -0.08 | 8/10/2026 | 10/1/2026 4:00:08 PM EST |
| 85.00 | 18.00 | 20.00 | 19.00 | 20.40 | 0.00 | 0.00% | 0.22 | 0 | 2 | 0.84 | -0.68 | 0.02 | -0.08 | 7/8/2026 | 10/1/2026 4:00:08 PM EST |
| 90.00 | 21.50 | 24.90 | 23.20 | 25.25 | 0.00 | 0.00% | 0.26 | 0 | 1 | 0.82 | -0.75 | 0.01 | -0.07 | 5/27/2026 | 10/1/2026 4:00:08 PM EST |
| 95.00 | 25.40 | 28.90 | 27.15 | % | 0.29 | 0 | 0 | 1.05 | -0.80 | 0.01 | -0.06 | 10/1/2026 4:00:08 PM EST | |||
| 100.00 | 30.00 | 33.30 | 31.65 | % | 0.32 | 0 | 0 | 1.07 | -0.84 | 0.01 | -0.05 | 10/1/2026 4:00:08 PM EST | |||
| 105.00 | 34.80 | 38.40 | 36.60 | % | 0.35 | 0 | 0 | 1.11 | -0.87 | 0.01 | -0.04 | 10/1/2026 4:00:08 PM EST | |||
| 110.00 | 39.40 | 43.20 | 41.30 | % | 0.38 | 0 | 0 | 1.16 | -0.90 | 0.01 | -0.04 | 10/1/2026 4:00:08 PM EST | |||
| 115.00 | 44.10 | 48.00 | 46.05 | % | 0.40 | 0 | 0 | 1.16 | -0.93 | 0.01 | -0.03 | 10/1/2026 4:00:08 PM EST | |||
| 120.00 | 48.90 | 52.90 | 50.90 | % | 0.42 | 0 | 0 | 1.25 | -0.94 | 0.01 | -0.02 | 10/1/2026 4:00:08 PM EST | |||
| 125.00 | 53.60 | 57.80 | 55.70 | % | 0.45 | 0 | 0 | 1.29 | -0.96 | 0.00 | -0.02 | 10/1/2026 4:00:08 PM EST | |||
| 130.00 | 58.60 | 62.80 | 60.70 | % | 0.47 | 0 | 0 | 1.35 | -0.97 | 0.00 | -0.02 | 10/1/2026 4:00:08 PM EST |