Options Chain for AMBARELLA INC SHS (AMBA) - $63.50 as of 11/2/2026 7:54:23 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 27.50 | 32.60 | 36.50 | 34.55 | 38.24 | 0.00 | 0.00% | 1.26 | 0 | 3 | 2.15 | 1.00 | 0.00 | 0.00 | 9/15/2026 | 11/2/2026 4:00:00 PM EST |
| 30.00 | 30.20 | 34.00 | 32.10 | % | 1.07 | 0 | 0 | 1.96 | 1.00 | 0.00 | -0.01 | 11/2/2026 4:00:00 PM EST | |||
| 32.50 | 27.80 | 31.60 | 29.70 | % | 0.91 | 0 | 0 | 1.81 | 0.99 | 0.00 | -0.01 | 11/2/2026 4:00:00 PM EST | |||
| 35.00 | 25.60 | 29.20 | 27.40 | 30.50 | 0.00 | 0.00% | 0.78 | 0 | 91 | 1.67 | 0.98 | 0.00 | -0.01 | 9/14/2026 | 11/2/2026 4:00:00 PM EST |
| 37.50 | 23.30 | 26.80 | 25.05 | 33.70 | 0.00 | 0.00% | 0.67 | 0 | 1 | 1.54 | 0.97 | 0.00 | -0.02 | 9/9/2026 | 11/2/2026 4:00:00 PM EST |
| 40.00 | 21.00 | 24.60 | 22.80 | 29.40 | 0.00 | 0.00% | 0.57 | 0 | 2 | 1.43 | 0.95 | 0.01 | -0.03 | 9/9/2026 | 11/2/2026 4:00:00 PM EST |
| 42.50 | 19.40 | 22.40 | 20.90 | 23.80 | 0.00 | 0.00% | 0.49 | 0 | 2 | 1.35 | 0.92 | 0.01 | -0.03 | 9/15/2026 | 11/2/2026 4:00:00 PM EST |
| 45.00 | 16.90 | 20.20 | 18.55 | % | 0.41 | 0 | 0 | 1.28 | 0.89 | 0.01 | -0.04 | 11/2/2026 4:00:00 PM EST | |||
| 47.50 | 14.60 | 18.30 | 16.45 | % | 0.35 | 0 | 0 | 0.77 | 0.85 | 0.01 | -0.05 | 11/2/2026 4:00:00 PM EST | |||
| 50.00 | 13.10 | 16.40 | 14.75 | 12.55 | 0.00 | 0.00% | 0.29 | 0 | 16 | 0.88 | 0.81 | 0.01 | -0.06 | 10/30/2026 | 11/2/2026 4:00:00 PM EST |
| 52.50 | 11.10 | 14.70 | 12.90 | 13.93 | 0.00 | 0.00% | 0.25 | 0 | 1 | 0.86 | 0.76 | 0.02 | -0.07 | 10/22/2026 | 11/2/2026 4:00:00 PM EST |
| 55.00 | 9.60 | 13.10 | 11.35 | 21.00 | 0.00 | 0.00% | 0.21 | 0 | 12 | 0.86 | 0.72 | 0.02 | -0.07 | 6/23/2026 | 11/2/2026 4:00:00 PM EST |
| 57.50 | 8.00 | 11.70 | 9.85 | 12.10 | 0.00 | 0.00% | 0.17 | 0 | 9 | 0.85 | 0.66 | 0.02 | -0.08 | 9/17/2026 | 11/2/2026 4:00:00 PM EST |
| 60.00 | 6.80 | 10.00 | 8.40 | 6.50 | 0.00 | 0.00% | 0.14 | 0 | 96 | 0.83 | 0.61 | 0.02 | -0.08 | 10/30/2026 | 11/2/2026 4:00:00 PM EST |
| 62.50 | 5.80 | 8.60 | 7.20 | 7.10 | -0.40 | -5.34% | 0.12 | 14 | 13 | 0.82 | 0.56 | 0.02 | -0.09 | 11/2/2026 | 11/2/2026 4:00:00 PM EST |
| 65.00 | 5.30 | 7.90 | 6.60 | 5.80 | -1.17 | -16.79% | 0.10 | 1 | 75 | 0.87 | 0.51 | 0.02 | -0.09 | 11/2/2026 | 11/2/2026 4:00:00 PM EST |
| 67.50 | 3.80 | 6.90 | 5.35 | 7.00 | 0.00 | 0.00% | 0.08 | 0 | 92 | 0.83 | 0.46 | 0.02 | -0.09 | 10/28/2026 | 11/2/2026 4:00:00 PM EST |
| 70.00 | 3.20 | 6.30 | 4.75 | 4.35 | -0.75 | -14.71% | 0.07 | 201 | 770 | 0.84 | 0.41 | 0.02 | -0.08 | 11/2/2026 | 11/2/2026 4:00:00 PM EST |
| 72.50 | 2.20 | 5.30 | 3.75 | 3.80 | -0.40 | -9.53% | 0.05 | 20 | 82 | 0.80 | 0.37 | 0.02 | -0.08 | 11/2/2026 | 11/2/2026 4:00:00 PM EST |
| 75.00 | 1.85 | 4.40 | 3.13 | 4.16 | 0.00 | 0.00% | 0.04 | 0 | 89 | 0.88 | 0.33 | 0.02 | -0.08 | 10/28/2026 | 11/2/2026 4:00:00 PM EST |
| 77.50 | 1.30 | 4.30 | 2.80 | 2.90 | +0.40 | +16.00% | 0.04 | 2 | 70 | 0.81 | 0.29 | 0.02 | -0.07 | 11/2/2026 | 11/2/2026 4:00:00 PM EST |
| 80.00 | 1.00 | 3.30 | 2.15 | 2.60 | +0.91 | +53.85% | 0.03 | 2 | 178 | 0.78 | 0.26 | 0.02 | -0.07 | 11/2/2026 | 11/2/2026 4:00:00 PM EST |
| 82.50 | 0.85 | 3.20 | 2.03 | 3.30 | 0.00 | 0.00% | 0.02 | 0 | 79 | 0.81 | 0.22 | 0.02 | -0.06 | 10/21/2026 | 11/2/2026 4:00:00 PM EST |
| 85.00 | 0.60 | 3.60 | 2.10 | 2.70 | 0.00 | 0.00% | 0.02 | 0 | 630 | 0.86 | 0.20 | 0.01 | -0.06 | 10/21/2026 | 11/2/2026 4:00:00 PM EST |
| 87.50 | 0.30 | 2.40 | 1.35 | 2.30 | 0.00 | 0.00% | 0.02 | 0 | 61 | 0.78 | 0.17 | 0.01 | -0.05 | 10/21/2026 | 11/2/2026 4:00:00 PM EST |
| 90.00 | 0.50 | 2.40 | 1.45 | 0.90 | 0.00 | 0.00% | 0.02 | 0 | 5,252 | 0.85 | 0.15 | 0.01 | -0.05 | 10/30/2026 | 11/2/2026 4:00:00 PM EST |
| 92.50 | 0.00 | 2.90 | 1.45 | 1.45 | 0.00 | 0.00% | 0.02 | 0 | 62 | 1.18 | 0.12 | 0.01 | -0.04 | 10/27/2026 | 11/2/2026 4:00:00 PM EST |
| 95.00 | 0.15 | 2.80 | 1.48 | 1.35 | 0.00 | 0.00% | 0.02 | 0 | 164 | 0.95 | 0.11 | 0.01 | -0.04 | 10/21/2026 | 11/2/2026 4:00:00 PM EST |
| 97.50 | 0.00 | 1.85 | 0.93 | 1.30 | 0.00 | 0.00% | 0.01 | 0 | 43 | 1.10 | 0.09 | 0.01 | -0.03 | 10/5/2026 | 11/2/2026 4:00:00 PM EST |
| 100.00 | 0.00 | 2.55 | 1.28 | 0.67 | 0.00 | 0.00% | 0.01 | 0 | 137 | 1.26 | 0.07 | 0.01 | -0.03 | 10/29/2026 | 11/2/2026 4:00:00 PM EST |
| 105.00 | 0.00 | 2.40 | 1.20 | 0.84 | 0.00 | 0.00% | 0.01 | 0 | 49 | 1.31 | 0.05 | 0.01 | -0.02 | 9/14/2026 | 11/2/2026 4:00:00 PM EST |
| 110.00 | 0.00 | 2.30 | 1.15 | 0.54 | 0.00 | 0.00% | 0.01 | 0 | 54 | 1.37 | 0.04 | 0.00 | -0.02 | 10/8/2026 | 11/2/2026 4:00:00 PM EST |
| 115.00 | 0.00 | 2.25 | 1.13 | 0.20 | -0.65 | -76.48% | 0.01 | 1 | 41 | 1.42 | 0.03 | 0.00 | -0.01 | 11/2/2026 | 11/2/2026 4:00:00 PM EST |
| 120.00 | 0.00 | 2.20 | 1.10 | 3.40 | 0.00 | 0.00% | 0.01 | 0 | 19 | 1.48 | 0.02 | 0.00 | -0.01 | 8/6/2026 | 11/2/2026 4:00:00 PM EST |
| 125.00 | 0.00 | 2.15 | 1.08 | 2.45 | 0.00 | 0.00% | 0.01 | 0 | 41 | 1.53 | 0.01 | 0.00 | -0.01 | 8/6/2026 | 11/2/2026 4:00:00 PM EST |
| 130.00 | 0.00 | 2.15 | 1.08 | 0.90 | 0.00 | 0.00% | 0.01 | 0 | 8 | 1.58 | 0.01 | 0.00 | -0.01 | 9/25/2026 | 11/2/2026 4:00:00 PM EST |
| 135.00 | 0.00 | 2.15 | 1.08 | 0.95 | 0.00 | 0.00% | 0.01 | 0 | 13 | 1.63 | 0.01 | 0.00 | 0.00 | 7/31/2026 | 11/2/2026 4:00:00 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 | 1.25 | 0.63 | 0.10 | 0.00 | 0.00% | 0.02 | 0 | 196 | 1.81 | 0.00 | 0.00 | 0.00 | 10/30/2026 | 11/2/2026 4:00:00 PM EST |
| 30.00 | 0.00 | 2.15 | 1.08 | 0.30 | 0.00 | 0.00% | 0.04 | 0 | 5 | 1.95 | 0.00 | 0.00 | -0.01 | 8/18/2026 | 11/2/2026 4:00:00 PM EST |
| 32.50 | 0.00 | 2.20 | 1.10 | 1.20 | 0.00 | 0.00% | 0.03 | 0 | 3 | 1.79 | -0.01 | 0.00 | -0.01 | 8/3/2026 | 11/2/2026 4:00:00 PM EST |
| 35.00 | 0.00 | 1.50 | 0.75 | 0.60 | 0.00 | 0.00% | 0.02 | 0 | 81 | 1.43 | -0.02 | 0.00 | -0.01 | 10/8/2026 | 11/2/2026 4:00:00 PM EST |
| 37.50 | 0.00 | 2.40 | 1.20 | 0.82 | 0.00 | 0.00% | 0.03 | 0 | 18 | 1.52 | -0.03 | 0.00 | -0.02 | 9/10/2026 | 11/2/2026 4:00:00 PM EST |
| 40.00 | 0.00 | 1.80 | 0.90 | 0.45 | 0.00 | 0.00% | 0.02 | 0 | 16 | 1.24 | -0.05 | 0.01 | -0.03 | 10/28/2026 | 11/2/2026 4:00:00 PM EST |
| 42.50 | 0.00 | 1.85 | 0.93 | 1.35 | 0.00 | 0.00% | 0.02 | 0 | 1 | 1.13 | -0.08 | 0.01 | -0.03 | 9/9/2026 | 11/2/2026 4:00:00 PM EST |
| 45.00 | 0.00 | 1.60 | 0.80 | 0.95 | -0.74 | -43.79% | 0.02 | 8 | 56 | 0.95 | -0.11 | 0.01 | -0.04 | 11/2/2026 | 11/2/2026 4:00:00 PM EST |
| 47.50 | 0.75 | 2.35 | 1.55 | 1.30 | -0.10 | -7.15% | 0.03 | 2 | 21 | 0.81 | -0.15 | 0.01 | -0.05 | 11/2/2026 | 11/2/2026 4:00:00 PM EST |
| 50.00 | 1.40 | 2.95 | 2.18 | 1.95 | +0.45 | +30.00% | 0.04 | 3 | 149 | 0.83 | -0.19 | 0.01 | -0.06 | 11/2/2026 | 11/2/2026 4:00:00 PM EST |
| 52.50 | 1.95 | 3.80 | 2.88 | 3.10 | 0.00 | 0.00% | 0.05 | 0 | 85 | 0.82 | -0.24 | 0.02 | -0.07 | 10/14/2026 | 11/2/2026 4:00:00 PM EST |
| 55.00 | 2.55 | 5.20 | 3.88 | 4.20 | 0.00 | 0.00% | 0.07 | 0 | 139 | 0.84 | -0.28 | 0.02 | -0.07 | 10/30/2026 | 11/2/2026 4:00:00 PM EST |
| 57.50 | 3.40 | 6.60 | 5.00 | 3.71 | -0.99 | -21.07% | 0.09 | 1 | 40 | 0.85 | -0.34 | 0.02 | -0.08 | 11/2/2026 | 11/2/2026 4:00:00 PM EST |
| 60.00 | 4.80 | 7.50 | 6.15 | 5.10 | -0.60 | -10.53% | 0.10 | 3 | 5,070 | 0.85 | -0.39 | 0.02 | -0.08 | 11/2/2026 | 11/2/2026 4:00:00 PM EST |
| 62.50 | 5.50 | 9.40 | 7.45 | 5.24 | 0.00 | 0.00% | 0.12 | 0 | 53 | 0.85 | -0.44 | 0.02 | -0.09 | 10/27/2026 | 11/2/2026 4:00:00 PM EST |
| 65.00 | 7.30 | 10.50 | 8.90 | 6.89 | 0.00 | 0.00% | 0.14 | 0 | 49 | 0.85 | -0.49 | 0.02 | -0.09 | 10/26/2026 | 11/2/2026 4:00:00 PM EST |
| 67.50 | 8.70 | 12.30 | 10.50 | 9.50 | 0.00 | 0.00% | 0.16 | 0 | 68 | 0.86 | -0.54 | 0.02 | -0.09 | 10/22/2026 | 11/2/2026 4:00:00 PM EST |
| 70.00 | 10.30 | 14.10 | 12.20 | 12.65 | 0.00 | 0.00% | 0.17 | 0 | 5,009 | 0.86 | -0.59 | 0.02 | -0.08 | 10/30/2026 | 11/2/2026 4:00:00 PM EST |
| 72.50 | 12.20 | 15.90 | 14.05 | 10.50 | 0.00 | 0.00% | 0.19 | 0 | 10 | 0.87 | -0.63 | 0.02 | -0.08 | 10/6/2026 | 11/2/2026 4:00:00 PM EST |
| 75.00 | 14.10 | 17.00 | 15.55 | 13.40 | 0.00 | 0.00% | 0.21 | 0 | 5 | 0.81 | -0.67 | 0.02 | -0.08 | 10/26/2026 | 11/2/2026 4:00:00 PM EST |
| 77.50 | 16.10 | 19.30 | 17.70 | 13.40 | 0.00 | 0.00% | 0.23 | 0 | 5 | 0.83 | -0.71 | 0.02 | -0.07 | 10/6/2026 | 11/2/2026 4:00:00 PM EST |
| 80.00 | 18.20 | 20.80 | 19.50 | 15.35 | 0.00 | 0.00% | 0.24 | 0 | 3 | 1.01 | -0.74 | 0.02 | -0.07 | 10/27/2026 | 11/2/2026 4:00:00 PM EST |
| 82.50 | 20.30 | 22.90 | 21.60 | 16.70 | 0.00 | 0.00% | 0.26 | 0 | 2 | 1.02 | -0.78 | 0.02 | -0.06 | 9/24/2026 | 11/2/2026 4:00:00 PM EST |
| 85.00 | 22.50 | 26.10 | 24.30 | 15.40 | 0.00 | 0.00% | 0.29 | 0 | 22 | 1.17 | -0.80 | 0.01 | -0.06 | 9/25/2026 | 11/2/2026 4:00:00 PM EST |
| 87.50 | 24.70 | 28.30 | 26.50 | 19.10 | 0.00 | 0.00% | 0.30 | 0 | 2 | 1.19 | -0.83 | 0.01 | -0.05 | 9/25/2026 | 11/2/2026 4:00:00 PM EST |
| 90.00 | 27.00 | 30.60 | 28.80 | 16.60 | 0.00 | 0.00% | 0.32 | 0 | 1 | 1.22 | -0.85 | 0.01 | -0.05 | 8/17/2026 | 11/2/2026 4:00:00 PM EST |
| 92.50 | 29.30 | 32.90 | 31.10 | 28.45 | 0.00 | 0.00% | 0.34 | 0 | 1 | 1.14 | -0.88 | 0.01 | -0.04 | 5/19/2026 | 11/2/2026 4:00:00 PM EST |
| 95.00 | 31.70 | 35.20 | 33.45 | 18.52 | 0.00 | 0.00% | 0.35 | 0 | 51 | 1.26 | -0.89 | 0.01 | -0.04 | 8/11/2026 | 11/2/2026 4:00:00 PM EST |
| 97.50 | 34.00 | 37.60 | 35.80 | 30.40 | 0.00 | 0.00% | 0.37 | 0 | 1 | 1.18 | -0.91 | 0.01 | -0.03 | 7/9/2026 | 11/2/2026 4:00:00 PM EST |
| 100.00 | 36.40 | 40.00 | 38.20 | % | 0.38 | 0 | 0 | 1.21 | -0.93 | 0.01 | -0.03 | 11/2/2026 4:00:00 PM EST | |||
| 105.00 | 41.30 | 44.80 | 43.05 | 36.20 | 0.00 | 0.00% | 0.41 | 0 | 1 | 1.25 | -0.95 | 0.01 | -0.02 | 7/9/2026 | 11/2/2026 4:00:00 PM EST |
| 110.00 | 46.30 | 49.80 | 48.05 | 40.00 | 0.00 | 0.00% | 0.44 | 0 | 0 | 1.32 | -0.96 | 0.00 | -0.02 | 7/9/2026 | 11/2/2026 4:00:00 PM EST |
| 115.00 | 51.20 | 55.50 | 53.35 | 43.60 | 0.00 | 0.00% | 0.46 | 0 | 0 | 1.41 | -0.97 | 0.00 | -0.01 | 7/9/2026 | 11/2/2026 4:00:00 PM EST |
| 120.00 | 56.30 | 59.80 | 58.05 | % | 0.48 | 0 | 0 | 1.45 | -0.98 | 0.00 | -0.01 | 11/2/2026 4:00:00 PM EST | |||
| 125.00 | 61.30 | 65.20 | 63.25 | 51.80 | 0.00 | 0.00% | 0.51 | 0 | 0 | 1.51 | -0.99 | 0.00 | -0.01 | 7/9/2026 | 11/2/2026 4:00:00 PM EST |
| 130.00 | 66.30 | 70.20 | 68.25 | % | 0.53 | 0 | 0 | 1.57 | -0.99 | 0.00 | -0.01 | 11/2/2026 4:00:00 PM EST | |||
| 135.00 | 71.30 | 75.20 | 73.25 | 51.92 | 0.00 | 0.00% | 0.54 | 0 | 0 | 1.62 | -0.99 | 0.00 | 0.00 | 8/11/2026 | 11/2/2026 4:00:00 PM EST |