Options Chain for AMBARELLA INC SHS (AMBA) - $66.50 as of 10/28/2026 7:11:13 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 | 19.20 | 23.00 | 21.10 | % | 0.47 | 0 | 0 | 2.43 | 1.00 | 0.00 | 0.00 | 10/28/2026 3:59:57 PM EST | |||
| 47.00 | 17.30 | 21.00 | 19.15 | % | 0.41 | 0 | 0 | 2.23 | 0.99 | 0.00 | -0.01 | 10/28/2026 3:59:57 PM EST | |||
| 47.50 | 16.80 | 20.40 | 18.60 | % | 0.39 | 0 | 0 | 2.13 | 0.99 | 0.00 | -0.01 | 10/28/2026 3:59:57 PM EST | |||
| 48.00 | 16.70 | 20.00 | 18.35 | % | 0.38 | 0 | 0 | 2.13 | 0.99 | 0.00 | -0.01 | 10/28/2026 3:59:57 PM EST | |||
| 48.50 | 16.70 | 19.50 | 18.10 | % | 0.37 | 0 | 0 | 2.08 | 0.99 | 0.01 | -0.01 | 10/28/2026 3:59:57 PM EST | |||
| 49.00 | 15.40 | 19.00 | 17.20 | % | 0.35 | 0 | 0 | 2.03 | 0.98 | 0.01 | -0.02 | 10/28/2026 3:59:57 PM EST | |||
| 49.50 | 15.50 | 18.50 | 17.00 | % | 0.34 | 0 | 0 | 1.98 | 0.98 | 0.01 | -0.02 | 10/28/2026 3:59:57 PM EST | |||
| 50.00 | 14.50 | 18.00 | 16.25 | 13.00 | 0.00 | 0.00% | 0.33 | 0 | 8 | 1.94 | 0.98 | 0.01 | -0.03 | 10/23/2026 | 10/28/2026 3:59:57 PM EST |
| 51.00 | 13.70 | 16.60 | 15.15 | % | 0.30 | 0 | 0 | 1.67 | 0.97 | 0.01 | -0.03 | 10/28/2026 3:59:57 PM EST | |||
| 52.00 | 12.30 | 16.10 | 14.20 | % | 0.27 | 0 | 0 | 1.79 | 0.96 | 0.01 | -0.04 | 10/28/2026 3:59:57 PM EST | |||
| 53.00 | 11.40 | 15.30 | 13.35 | % | 0.25 | 0 | 0 | 1.78 | 0.94 | 0.01 | -0.05 | 10/28/2026 3:59:57 PM EST | |||
| 54.00 | 11.00 | 14.20 | 12.60 | % | 0.23 | 0 | 0 | 1.65 | 0.90 | 0.02 | -0.10 | 10/28/2026 3:59:57 PM EST | |||
| 55.00 | 10.40 | 13.30 | 11.85 | 12.75 | +1.65 | +14.87% | 0.22 | 6 | 3 | 1.59 | 0.89 | 0.02 | -0.10 | 10/28/2026 | 10/28/2026 3:59:57 PM EST |
| 56.00 | 9.40 | 12.40 | 10.90 | 11.85 | % | 0.19 | 6 | 0 | 1.53 | 0.88 | 0.02 | -0.11 | 10/28/2026 | 10/28/2026 3:59:57 PM EST | |
| 57.00 | 7.90 | 11.50 | 9.70 | 6.93 | 0.00 | 0.00% | 0.17 | 0 | 1 | 1.47 | 0.86 | 0.02 | -0.12 | 10/14/2026 | 10/28/2026 3:59:57 PM EST |
| 58.00 | 7.00 | 10.60 | 8.80 | % | 0.15 | 0 | 0 | 1.40 | 0.84 | 0.03 | -0.12 | 10/28/2026 3:59:57 PM EST | |||
| 59.00 | 6.40 | 9.80 | 8.10 | % | 0.14 | 0 | 0 | 1.36 | 0.82 | 0.03 | -0.12 | 10/28/2026 3:59:57 PM EST | |||
| 60.00 | 5.80 | 9.00 | 7.40 | 7.75 | -0.70 | -8.29% | 0.12 | 2 | 4 | 1.33 | 0.79 | 0.03 | -0.13 | 10/28/2026 | 10/28/2026 3:59:57 PM EST |
| 61.00 | 4.80 | 8.20 | 6.50 | 7.95 | +1.25 | +18.66% | 0.11 | 2 | 1 | 1.28 | 0.76 | 0.04 | -0.14 | 10/28/2026 | 10/28/2026 3:59:57 PM EST |
| 62.00 | 4.30 | 7.50 | 5.90 | % | 0.10 | 0 | 0 | 1.25 | 0.72 | 0.04 | -0.16 | 10/28/2026 3:59:57 PM EST | |||
| 63.00 | 3.80 | 6.90 | 5.35 | 4.90 | 0.00 | 0.00% | 0.08 | 0 | 4 | 0.82 | 0.68 | 0.04 | -0.17 | 10/21/2026 | 10/28/2026 3:59:57 PM EST |
| 64.00 | 3.20 | 5.60 | 4.40 | 6.00 | 0.00 | 0.00% | 0.07 | 0 | 1 | 0.75 | 0.63 | 0.04 | -0.17 | 10/21/2026 | 10/28/2026 3:59:57 PM EST |
| 65.00 | 2.50 | 5.80 | 4.15 | 4.71 | +0.46 | +10.83% | 0.06 | 4 | 25 | 0.83 | 0.59 | 0.05 | -0.17 | 10/28/2026 | 10/28/2026 3:59:57 PM EST |
| 66.00 | 2.15 | 5.40 | 3.78 | 2.91 | -0.49 | -14.42% | 0.06 | 2 | 3 | 0.87 | 0.54 | 0.05 | -0.17 | 10/28/2026 | 10/28/2026 3:59:57 PM EST |
| 67.00 | 1.60 | 4.90 | 3.25 | 4.20 | 0.00 | 0.00% | 0.05 | 0 | 9 | 0.85 | 0.49 | 0.05 | -0.17 | 10/27/2026 | 10/28/2026 3:59:57 PM EST |
| 68.00 | 1.50 | 4.60 | 3.05 | 3.20 | 0.00 | 0.00% | 0.04 | 11 | 39 | 0.91 | 0.44 | 0.05 | -0.17 | 10/28/2026 | 10/28/2026 3:59:57 PM EST |
| 69.00 | 0.40 | 4.30 | 2.35 | 2.00 | 0.00 | 0.00% | 0.03 | 0 | 28 | 0.81 | 0.40 | 0.05 | -0.17 | 10/19/2026 | 10/28/2026 3:59:57 PM EST |
| 70.00 | 1.30 | 3.00 | 2.15 | 1.85 | -0.53 | -22.27% | 0.03 | 2 | 34 | 0.86 | 0.35 | 0.05 | -0.16 | 10/28/2026 | 10/28/2026 3:59:57 PM EST |
| 71.00 | 0.25 | 2.95 | 1.60 | 1.58 | -0.19 | -10.74% | 0.02 | 1 | 3 | 0.76 | 0.32 | 0.04 | -0.16 | 10/28/2026 | 10/28/2026 3:59:57 PM EST |
| 72.00 | 0.05 | 2.50 | 1.28 | 1.47 | -0.30 | -16.95% | 0.02 | 1 | 4 | 0.70 | 0.28 | 0.04 | -0.15 | 10/28/2026 | 10/28/2026 3:59:57 PM EST |
| 73.00 | 0.00 | 3.10 | 1.55 | 1.32 | -0.17 | -11.41% | 0.02 | 1 | 3 | 1.34 | 0.24 | 0.04 | -0.14 | 10/28/2026 | 10/28/2026 3:59:57 PM EST |
| 74.00 | 0.00 | 3.00 | 1.50 | 1.00 | 0.00 | 0.00% | 0.02 | 0 | 201 | 1.39 | 0.21 | 0.03 | -0.13 | 10/27/2026 | 10/28/2026 3:59:57 PM EST |
| 75.00 | 0.60 | 2.30 | 1.45 | 0.80 | -0.66 | -45.21% | 0.02 | 118 | 27 | 0.86 | 0.19 | 0.03 | -0.13 | 10/28/2026 | 10/28/2026 3:59:57 PM EST |
| 76.00 | 0.00 | 2.65 | 1.33 | 1.10 | 0.00 | 0.00% | 0.02 | 0 | 3 | 1.43 | 0.15 | 0.03 | -0.11 | 10/23/2026 | 10/28/2026 3:59:57 PM EST |
| 77.00 | 0.00 | 2.50 | 1.25 | 0.90 | 0.00 | 0.00% | 0.02 | 0 | 5 | 1.45 | 0.13 | 0.03 | -0.10 | 10/27/2026 | 10/28/2026 3:59:57 PM EST |
| 78.00 | 0.00 | 2.55 | 1.28 | 1.12 | 0.00 | 0.00% | 0.02 | 0 | 3 | 1.51 | 0.11 | 0.02 | -0.09 | 10/14/2026 | 10/28/2026 3:59:57 PM EST |
| 79.00 | 0.00 | 2.50 | 1.25 | % | 0.02 | 0 | 0 | 1.57 | 0.09 | 0.02 | -0.08 | 10/28/2026 3:59:57 PM EST | |||
| 80.00 | 0.00 | 2.40 | 1.20 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.59 | 0.08 | 0.02 | -0.07 | 10/26/2026 | 10/28/2026 3:59:57 PM EST |
| 81.00 | 0.00 | 2.45 | 1.23 | 1.40 | 0.00 | 0.00% | 0.02 | 0 | 2 | 1.66 | 0.07 | 0.02 | -0.06 | 10/7/2026 | 10/28/2026 3:59:57 PM EST |
| 82.00 | 0.00 | 2.40 | 1.20 | 1.32 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.70 | 0.05 | 0.01 | -0.05 | 10/7/2026 | 10/28/2026 3:59:57 PM EST |
| 83.00 | 0.00 | 2.40 | 1.20 | % | 0.01 | 0 | 0 | 1.76 | 0.04 | 0.01 | -0.04 | 10/28/2026 3:59:57 PM EST | |||
| 84.00 | 0.00 | 2.40 | 1.20 | % | 0.01 | 0 | 0 | 1.81 | 0.04 | 0.01 | -0.04 | 10/28/2026 3:59:57 PM EST | |||
| 85.00 | 0.00 | 2.10 | 1.05 | 1.65 | 0.00 | 0.00% | 0.01 | 0 | 21 | 1.76 | 0.03 | 0.01 | -0.03 | 10/1/2026 | 10/28/2026 3:59:57 PM EST |
| 86.00 | 0.00 | 2.35 | 1.18 | % | 0.01 | 0 | 0 | 1.89 | 0.02 | 0.01 | -0.03 | 10/28/2026 3:59:57 PM EST | |||
| 90.00 | 0.00 | 2.30 | 1.15 | % | 0.01 | 0 | 0 | 2.06 | 0.01 | 0.00 | -0.01 | 10/28/2026 3:59:57 PM EST | |||
| 95.00 | 0.00 | 2.30 | 1.15 | % | 0.01 | 0 | 0 | 2.27 | 0.00 | 0.00 | 0.00 | 10/28/2026 3:59:57 PM EST | |||
| 100.00 | 0.00 | 2.30 | 1.15 | 0.14 | 0.00 | 0.00% | 0.01 | 0 | 2 | 2.46 | 0.00 | 0.00 | 0.00 | 10/22/2026 | 10/28/2026 3:59:57 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 | 1.00 | 0.50 | 0.16 | 0.00 | 0.00% | 0.01 | 0 | 19 | 2.07 | 0.00 | 0.00 | 0.00 | 10/23/2026 | 10/28/2026 3:59:57 PM EST |
| 47.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 2.44 | -0.01 | 0.00 | -0.01 | 10/28/2026 3:59:57 PM EST | |||
| 47.50 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 2.39 | -0.01 | 0.00 | -0.01 | 10/28/2026 3:59:57 PM EST | |||
| 48.00 | 0.00 | 2.15 | 1.08 | 0.05 | % | 0.02 | 111 | 0 | 2.34 | -0.01 | 0.00 | -0.01 | 10/28/2026 | 10/28/2026 3:59:57 PM EST | |
| 48.50 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 2.29 | -0.01 | 0.01 | -0.01 | 10/28/2026 3:59:57 PM EST | |||
| 49.00 | 0.00 | 1.40 | 0.70 | 0.10 | % | 0.01 | 115 | 0 | 1.01 | -0.02 | 0.01 | -0.02 | 10/28/2026 | 10/28/2026 3:59:57 PM EST | |
| 49.50 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 2.19 | -0.02 | 0.01 | -0.02 | 10/28/2026 3:59:57 PM EST | |||
| 50.00 | 0.00 | 2.15 | 1.08 | 0.05 | -0.17 | -77.28% | 0.02 | 216 | 45 | 2.14 | -0.02 | 0.01 | -0.03 | 10/28/2026 | 10/28/2026 3:59:57 PM EST |
| 51.00 | 0.00 | 2.20 | 1.10 | 0.58 | 0.00 | 0.00% | 0.02 | 0 | 3 | 2.06 | -0.03 | 0.01 | -0.03 | 10/15/2026 | 10/28/2026 3:59:57 PM EST |
| 52.00 | 0.00 | 2.20 | 1.10 | % | 0.02 | 0 | 0 | 1.96 | -0.04 | 0.01 | -0.04 | 10/28/2026 3:59:57 PM EST | |||
| 53.00 | 0.00 | 2.25 | 1.13 | % | 0.02 | 0 | 0 | 1.88 | -0.06 | 0.01 | -0.05 | 10/28/2026 3:59:57 PM EST | |||
| 54.00 | 0.00 | 0.25 | 0.13 | 0.95 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.88 | -0.10 | 0.02 | -0.10 | 10/19/2026 | 10/28/2026 3:59:57 PM EST |
| 55.00 | 0.00 | 0.75 | 0.38 | 0.38 | -2.52 | -86.90% | 0.01 | 3 | 16 | 1.10 | -0.11 | 0.02 | -0.10 | 10/28/2026 | 10/28/2026 3:59:57 PM EST |
| 56.00 | 0.00 | 0.80 | 0.40 | 0.42 | -1.27 | -75.15% | 0.01 | 1 | 6 | 1.05 | -0.12 | 0.02 | -0.11 | 10/28/2026 | 10/28/2026 3:59:57 PM EST |
| 57.00 | 0.00 | 2.35 | 1.18 | 0.52 | +0.22 | +73.34% | 0.02 | 3 | 78 | 1.11 | -0.14 | 0.02 | -0.12 | 10/28/2026 | 10/28/2026 3:59:57 PM EST |
| 58.00 | 0.00 | 1.80 | 0.90 | 0.45 | 0.00 | 0.00% | 0.02 | 0 | 6 | 1.25 | -0.16 | 0.03 | -0.12 | 10/27/2026 | 10/28/2026 3:59:57 PM EST |
| 59.00 | 0.00 | 2.70 | 1.35 | 0.69 | -0.98 | -58.69% | 0.02 | 1 | 22 | 1.43 | -0.18 | 0.03 | -0.12 | 10/28/2026 | 10/28/2026 3:59:57 PM EST |
| 60.00 | 0.00 | 2.85 | 1.43 | 0.94 | -0.06 | -6.00% | 0.02 | 1 | 16 | 1.37 | -0.21 | 0.03 | -0.13 | 10/28/2026 | 10/28/2026 3:59:57 PM EST |
| 61.00 | 0.00 | 3.10 | 1.55 | 1.12 | 0.00 | 0.00% | 0.03 | 0 | 35 | 1.34 | -0.24 | 0.04 | -0.14 | 10/27/2026 | 10/28/2026 3:59:57 PM EST |
| 62.00 | 1.00 | 3.30 | 2.15 | 1.26 | -0.11 | -8.03% | 0.03 | 2 | 15 | 0.97 | -0.28 | 0.04 | -0.16 | 10/28/2026 | 10/28/2026 3:59:57 PM EST |
| 63.00 | 0.10 | 3.70 | 1.90 | 3.30 | 0.00 | 0.00% | 0.03 | 0 | 21 | 0.76 | -0.33 | 0.04 | -0.17 | 10/23/2026 | 10/28/2026 3:59:57 PM EST |
| 64.00 | 0.80 | 3.80 | 2.30 | 1.36 | 0.00 | 0.00% | 0.04 | 0 | 15 | 0.81 | -0.37 | 0.04 | -0.17 | 10/27/2026 | 10/28/2026 3:59:57 PM EST |
| 65.00 | 1.45 | 4.10 | 2.78 | 2.70 | -1.00 | -27.03% | 0.04 | 1,003 | 1 | 0.82 | -0.41 | 0.05 | -0.17 | 10/28/2026 | 10/28/2026 3:59:57 PM EST |
| 66.00 | 1.80 | 4.60 | 3.20 | 2.79 | -5.61 | -66.79% | 0.05 | 10 | 2 | 0.81 | -0.46 | 0.05 | -0.17 | 10/28/2026 | 10/28/2026 3:59:57 PM EST |
| 67.00 | 2.20 | 5.20 | 3.70 | 4.56 | 0.00 | 0.00% | 0.06 | 0 | 1 | 0.82 | -0.51 | 0.05 | -0.17 | 10/1/2026 | 10/28/2026 3:59:57 PM EST |
| 68.00 | 2.70 | 6.40 | 4.55 | 5.03 | 0.00 | 0.00% | 0.07 | 0 | 1 | 0.86 | -0.56 | 0.05 | -0.17 | 10/1/2026 | 10/28/2026 3:59:57 PM EST |
| 69.00 | 3.30 | 7.10 | 5.20 | 4.55 | 0.00 | 0.00% | 0.08 | 0 | 11 | 0.86 | -0.60 | 0.05 | -0.17 | 10/27/2026 | 10/28/2026 3:59:57 PM EST |
| 70.00 | 3.80 | 7.70 | 5.75 | 6.15 | 0.00 | 0.00% | 0.08 | 0 | 2 | 0.79 | -0.65 | 0.05 | -0.16 | 10/23/2026 | 10/28/2026 3:59:57 PM EST |
| 71.00 | 4.60 | 8.40 | 6.50 | % | 0.09 | 0 | 0 | 1.34 | -0.68 | 0.04 | -0.16 | 10/28/2026 3:59:57 PM EST | |||
| 72.00 | 5.30 | 9.00 | 7.15 | % | 0.10 | 0 | 0 | 1.32 | -0.72 | 0.04 | -0.15 | 10/28/2026 3:59:57 PM EST | |||
| 73.00 | 6.10 | 9.90 | 8.00 | % | 0.11 | 0 | 0 | 1.37 | -0.76 | 0.04 | -0.14 | 10/28/2026 3:59:57 PM EST | |||
| 74.00 | 6.90 | 10.70 | 8.80 | % | 0.12 | 0 | 0 | 1.39 | -0.79 | 0.03 | -0.13 | 10/28/2026 3:59:57 PM EST | |||
| 75.00 | 7.70 | 10.90 | 9.30 | 10.18 | 0.00 | 0.00% | 0.12 | 0 | 1 | 1.24 | -0.81 | 0.03 | -0.13 | 10/26/2026 | 10/28/2026 3:59:57 PM EST |
| 76.00 | 8.60 | 12.20 | 10.40 | % | 0.14 | 0 | 0 | 1.39 | -0.85 | 0.03 | -0.11 | 10/28/2026 3:59:57 PM EST | |||
| 77.00 | 9.60 | 13.30 | 11.45 | % | 0.15 | 0 | 0 | 1.48 | -0.87 | 0.03 | -0.10 | 10/28/2026 3:59:57 PM EST | |||
| 78.00 | 10.30 | 14.20 | 12.25 | % | 0.16 | 0 | 0 | 1.51 | -0.89 | 0.02 | -0.09 | 10/28/2026 3:59:57 PM EST | |||
| 79.00 | 11.20 | 15.20 | 13.20 | % | 0.17 | 0 | 0 | 1.58 | -0.91 | 0.02 | -0.08 | 10/28/2026 3:59:57 PM EST | |||
| 80.00 | 12.20 | 16.10 | 14.15 | % | 0.18 | 0 | 0 | 1.60 | -0.92 | 0.02 | -0.07 | 10/28/2026 3:59:57 PM EST | |||
| 81.00 | 13.20 | 17.20 | 15.20 | % | 0.19 | 0 | 0 | 1.69 | -0.93 | 0.02 | -0.06 | 10/28/2026 3:59:57 PM EST | |||
| 82.00 | 14.10 | 18.10 | 16.10 | % | 0.20 | 0 | 0 | 1.71 | -0.95 | 0.01 | -0.05 | 10/28/2026 3:59:57 PM EST | |||
| 83.00 | 15.00 | 19.10 | 17.05 | % | 0.21 | 0 | 0 | 1.77 | -0.96 | 0.01 | -0.04 | 10/28/2026 3:59:57 PM EST | |||
| 84.00 | 16.10 | 20.00 | 18.05 | % | 0.21 | 0 | 0 | 1.78 | -0.96 | 0.01 | -0.04 | 10/28/2026 3:59:57 PM EST | |||
| 85.00 | 17.10 | 21.10 | 19.10 | % | 0.22 | 0 | 0 | 1.83 | -0.97 | 0.01 | -0.03 | 10/28/2026 3:59:57 PM EST | |||
| 86.00 | 18.10 | 22.10 | 20.10 | % | 0.23 | 0 | 0 | 1.88 | -0.98 | 0.01 | -0.03 | 10/28/2026 3:59:57 PM EST | |||
| 90.00 | 22.00 | 26.00 | 24.00 | % | 0.27 | 0 | 0 | 2.07 | -0.99 | 0.00 | -0.01 | 10/28/2026 3:59:57 PM EST | |||
| 95.00 | 27.00 | 31.00 | 29.00 | % | 0.31 | 0 | 0 | 2.28 | -1.00 | 0.00 | 0.00 | 10/28/2026 3:59:57 PM EST | |||
| 100.00 | 32.00 | 36.00 | 34.00 | % | 0.34 | 0 | 0 | 2.47 | -1.00 | 0.00 | 0.00 | 10/28/2026 3:59:57 PM EST |