Options Chain for AMBARELLA INC SHS (AMBA) - $61.03 as of 11/12/2026 6:34:15 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 52.00 | 10.30 | 14.20 | 12.25 | % | 0.24 | 0 | 0 | 0.73 | 0.77 | 0.02 | -0.07 | 11/12/2026 3:59:45 PM EST | |||
| 53.00 | 9.60 | 13.60 | 11.60 | % | 0.22 | 0 | 0 | 0.74 | 0.75 | 0.02 | -0.07 | 11/12/2026 3:59:45 PM EST | |||
| 54.00 | 9.00 | 13.00 | 11.00 | % | 0.20 | 0 | 0 | 0.76 | 0.73 | 0.02 | -0.07 | 11/12/2026 3:59:45 PM EST | |||
| 55.00 | 9.00 | 12.20 | 10.60 | % | 0.19 | 0 | 0 | 0.79 | 0.71 | 0.02 | -0.07 | 11/12/2026 3:59:45 PM EST | |||
| 56.00 | 8.40 | 11.70 | 10.05 | % | 0.18 | 0 | 0 | 0.80 | 0.69 | 0.02 | -0.07 | 11/12/2026 3:59:45 PM EST | |||
| 57.00 | 7.80 | 11.20 | 9.50 | % | 0.17 | 0 | 0 | 0.80 | 0.66 | 0.02 | -0.08 | 11/12/2026 3:59:45 PM EST | |||
| 58.00 | 6.70 | 10.70 | 8.70 | % | 0.15 | 0 | 0 | 0.77 | 0.64 | 0.02 | -0.08 | 11/12/2026 3:59:45 PM EST | |||
| 59.00 | 6.80 | 10.20 | 8.50 | % | 0.14 | 0 | 0 | 0.81 | 0.62 | 0.02 | -0.08 | 11/12/2026 3:59:45 PM EST | |||
| 60.00 | 6.20 | 9.80 | 8.00 | % | 0.13 | 0 | 0 | 0.80 | 0.60 | 0.02 | -0.08 | 11/12/2026 3:59:45 PM EST | |||
| 61.00 | 5.70 | 9.30 | 7.50 | % | 0.12 | 0 | 0 | 0.80 | 0.58 | 0.02 | -0.08 | 11/12/2026 3:59:45 PM EST | |||
| 62.00 | 5.30 | 8.90 | 7.10 | % | 0.11 | 0 | 0 | 0.81 | 0.56 | 0.02 | -0.08 | 11/12/2026 3:59:45 PM EST | |||
| 63.00 | 4.90 | 8.50 | 6.70 | % | 0.11 | 0 | 0 | 0.81 | 0.53 | 0.02 | -0.08 | 11/12/2026 3:59:45 PM EST | |||
| 64.00 | 4.50 | 8.00 | 6.25 | % | 0.10 | 0 | 0 | 0.80 | 0.51 | 0.02 | -0.08 | 11/12/2026 3:59:45 PM EST | |||
| 65.00 | 4.10 | 7.70 | 5.90 | % | 0.09 | 0 | 0 | 0.81 | 0.49 | 0.02 | -0.08 | 11/12/2026 3:59:45 PM EST | |||
| 66.00 | 3.70 | 7.30 | 5.50 | % | 0.08 | 0 | 0 | 0.80 | 0.47 | 0.02 | -0.08 | 11/12/2026 3:59:45 PM EST | |||
| 67.00 | 3.30 | 7.00 | 5.15 | % | 0.08 | 0 | 0 | 0.80 | 0.45 | 0.02 | -0.08 | 11/12/2026 3:59:45 PM EST | |||
| 68.00 | 2.80 | 6.80 | 4.80 | % | 0.07 | 0 | 0 | 0.80 | 0.43 | 0.02 | -0.08 | 11/12/2026 3:59:45 PM EST | |||
| 69.00 | 2.55 | 6.30 | 4.43 | % | 0.06 | 0 | 0 | 0.79 | 0.41 | 0.02 | -0.08 | 11/12/2026 3:59:45 PM EST | |||
| 70.00 | 2.05 | 6.20 | 4.13 | % | 0.06 | 0 | 0 | 0.78 | 0.39 | 0.02 | -0.07 | 11/12/2026 3:59:45 PM EST | |||
| 71.00 | 1.90 | 5.90 | 3.90 | % | 0.05 | 0 | 0 | 0.79 | 0.37 | 0.02 | -0.07 | 11/12/2026 3:59:45 PM EST | |||
| 72.00 | 1.80 | 5.50 | 3.65 | % | 0.05 | 0 | 0 | 0.79 | 0.35 | 0.02 | -0.07 | 11/12/2026 3:59:45 PM EST | |||
| 73.00 | 1.50 | 5.30 | 3.40 | % | 0.05 | 0 | 0 | 0.78 | 0.34 | 0.02 | -0.07 | 11/12/2026 3:59:45 PM EST | |||
| 74.00 | 1.15 | 5.10 | 3.13 | % | 0.04 | 0 | 0 | 0.77 | 0.32 | 0.02 | -0.07 | 11/12/2026 3:59:45 PM EST | |||
| 75.00 | 1.10 | 4.90 | 3.00 | % | 0.04 | 0 | 0 | 0.78 | 0.30 | 0.02 | -0.07 | 11/12/2026 3:59:45 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 52.00 | 0.65 | 4.70 | 2.68 | % | 0.05 | 0 | 0 | 0.75 | -0.23 | 0.02 | -0.07 | 11/12/2026 3:59:45 PM EST | |||
| 53.00 | 1.35 | 5.00 | 3.18 | % | 0.06 | 0 | 0 | 0.79 | -0.25 | 0.02 | -0.07 | 11/12/2026 3:59:45 PM EST | |||
| 54.00 | 1.70 | 5.50 | 3.60 | % | 0.07 | 0 | 0 | 0.80 | -0.27 | 0.02 | -0.07 | 11/12/2026 3:59:45 PM EST | |||
| 55.00 | 2.75 | 5.90 | 4.33 | % | 0.08 | 0 | 0 | 0.85 | -0.29 | 0.02 | -0.07 | 11/12/2026 3:59:45 PM EST | |||
| 56.00 | 2.55 | 6.30 | 4.43 | % | 0.08 | 0 | 0 | 0.81 | -0.31 | 0.02 | -0.07 | 11/12/2026 3:59:45 PM EST | |||
| 57.00 | 2.95 | 6.70 | 4.83 | % | 0.08 | 0 | 0 | 0.81 | -0.34 | 0.02 | -0.08 | 11/12/2026 3:59:45 PM EST | |||
| 58.00 | 3.30 | 7.20 | 5.25 | % | 0.09 | 0 | 0 | 0.80 | -0.36 | 0.02 | -0.08 | 11/12/2026 3:59:45 PM EST | |||
| 59.00 | 3.80 | 7.70 | 5.75 | % | 0.10 | 0 | 0 | 0.81 | -0.38 | 0.02 | -0.08 | 11/12/2026 3:59:45 PM EST | |||
| 60.00 | 4.80 | 8.20 | 6.50 | % | 0.11 | 0 | 0 | 0.84 | -0.40 | 0.02 | -0.08 | 11/12/2026 3:59:45 PM EST | |||
| 61.00 | 4.80 | 8.80 | 6.80 | % | 0.11 | 0 | 0 | 0.81 | -0.42 | 0.02 | -0.08 | 11/12/2026 3:59:45 PM EST | |||
| 62.00 | 5.40 | 9.30 | 7.35 | % | 0.12 | 0 | 0 | 0.81 | -0.44 | 0.02 | -0.08 | 11/12/2026 3:59:45 PM EST | |||
| 63.00 | 6.00 | 9.90 | 7.95 | % | 0.13 | 0 | 0 | 0.81 | -0.47 | 0.02 | -0.08 | 11/12/2026 3:59:45 PM EST | |||
| 64.00 | 6.60 | 10.60 | 8.60 | % | 0.13 | 0 | 0 | 0.82 | -0.49 | 0.02 | -0.08 | 11/12/2026 3:59:45 PM EST | |||
| 65.00 | 7.20 | 11.20 | 9.20 | % | 0.14 | 0 | 0 | 0.82 | -0.51 | 0.02 | -0.08 | 11/12/2026 3:59:45 PM EST | |||
| 66.00 | 7.80 | 11.80 | 9.80 | % | 0.15 | 0 | 0 | 0.81 | -0.53 | 0.02 | -0.08 | 11/12/2026 3:59:45 PM EST | |||
| 67.00 | 8.70 | 12.50 | 10.60 | % | 0.16 | 0 | 0 | 0.83 | -0.55 | 0.02 | -0.08 | 11/12/2026 3:59:45 PM EST | |||
| 68.00 | 9.30 | 13.10 | 11.20 | % | 0.16 | 0 | 0 | 0.82 | -0.57 | 0.02 | -0.08 | 11/12/2026 3:59:45 PM EST | |||
| 69.00 | 9.80 | 13.80 | 11.80 | % | 0.17 | 0 | 0 | 0.80 | -0.59 | 0.02 | -0.08 | 11/12/2026 3:59:45 PM EST | |||
| 70.00 | 10.50 | 14.60 | 12.55 | % | 0.18 | 0 | 0 | 0.81 | -0.61 | 0.02 | -0.07 | 11/12/2026 3:59:45 PM EST | |||
| 71.00 | 11.30 | 15.30 | 13.30 | % | 0.19 | 0 | 0 | 0.81 | -0.63 | 0.02 | -0.07 | 11/12/2026 3:59:45 PM EST | |||
| 72.00 | 12.00 | 16.00 | 14.00 | % | 0.19 | 0 | 0 | 0.80 | -0.65 | 0.02 | -0.07 | 11/12/2026 3:59:45 PM EST | |||
| 73.00 | 12.80 | 16.80 | 14.80 | % | 0.20 | 0 | 0 | 0.80 | -0.66 | 0.02 | -0.07 | 11/12/2026 3:59:45 PM EST | |||
| 74.00 | 13.60 | 17.60 | 15.60 | % | 0.21 | 0 | 0 | 0.80 | -0.68 | 0.02 | -0.07 | 11/12/2026 3:59:45 PM EST | |||
| 75.00 | 14.60 | 18.40 | 16.50 | % | 0.22 | 0 | 0 | 0.81 | -0.70 | 0.02 | -0.07 | 11/12/2026 3:59:45 PM EST |