Options Chain for AMBARELLA INC SHS (AMBA) - $80.64 as of 1/7/2026 1:35:11 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 | 41.60 | 45.50 | 43.55 | 44.60 | 0.00 | 0.00% | 1.58 | 0 | 1 | 2.38 | 1.00 | 0.00 | 0.00 | 12/2/2025 | 1/7/2026 12:59:02 PM EST |
| 30.00 | 39.10 | 43.00 | 41.05 | 54.77 | 0.00 | 0.00% | 1.37 | 0 | 2 | 2.15 | 1.00 | 0.00 | 0.00 | 9/9/2025 | 1/7/2026 12:59:02 PM EST |
| 32.50 | 36.60 | 40.50 | 38.55 | 47.40 | 0.00 | 0.00% | 1.19 | 0 | 1 | 2.01 | 1.00 | 0.00 | 0.00 | 11/26/2025 | 1/7/2026 12:59:02 PM EST |
| 35.00 | 34.20 | 38.10 | 36.15 | % | 1.03 | 0 | 0 | 1.84 | 1.00 | 0.00 | -0.01 | 1/7/2026 12:59:02 PM EST | |||
| 37.50 | 31.80 | 35.60 | 33.70 | % | 0.90 | 0 | 0 | 1.72 | 1.00 | 0.00 | -0.01 | 1/7/2026 12:59:02 PM EST | |||
| 40.00 | 29.70 | 32.70 | 31.20 | 47.02 | 0.00 | 0.00% | 0.78 | 0 | 4 | 1.57 | 0.99 | 0.00 | -0.01 | 10/6/2025 | 1/7/2026 12:59:02 PM EST |
| 42.50 | 27.60 | 30.30 | 28.95 | 34.24 | 0.00 | 0.00% | 0.68 | 0 | 4 | 1.44 | 0.99 | 0.00 | -0.01 | 12/15/2025 | 1/7/2026 12:59:02 PM EST |
| 45.00 | 25.20 | 27.90 | 26.55 | 32.07 | 0.00 | 0.00% | 0.59 | 0 | 3 | 1.35 | 0.98 | 0.00 | -0.02 | 12/15/2025 | 1/7/2026 12:59:02 PM EST |
| 47.50 | 23.10 | 25.50 | 24.30 | 29.70 | 0.00 | 0.00% | 0.51 | 0 | 1 | 1.25 | 0.97 | 0.00 | -0.02 | 12/15/2025 | 1/7/2026 12:59:02 PM EST |
| 50.00 | 20.80 | 22.20 | 21.50 | 21.78 | -5.56 | -20.34% | 0.43 | 4 | 9 | 0.84 | 0.95 | 0.01 | -0.03 | 1/7/2026 | 1/7/2026 12:59:02 PM EST |
| 52.50 | 18.50 | 20.80 | 19.65 | 24.99 | 0.00 | 0.00% | 0.37 | 0 | 6 | 0.76 | 0.93 | 0.01 | -0.03 | 12/15/2025 | 1/7/2026 12:59:02 PM EST |
| 55.00 | 16.20 | 18.10 | 17.15 | % | 0.31 | 0 | 0 | 0.70 | 0.90 | 0.01 | -0.04 | 1/7/2026 12:59:02 PM EST | |||
| 57.50 | 14.00 | 16.20 | 15.10 | 15.50 | -11.60 | -42.81% | 0.26 | 1 | 3 | 0.69 | 0.86 | 0.01 | -0.05 | 1/7/2026 | 1/7/2026 12:59:02 PM EST |
| 60.00 | 12.00 | 14.20 | 13.10 | 14.66 | 0.00 | 0.00% | 0.22 | 0 | 21 | 0.70 | 0.82 | 0.02 | -0.05 | 1/2/2026 | 1/7/2026 12:59:02 PM EST |
| 62.50 | 10.20 | 11.20 | 10.70 | 29.00 | 0.00 | 0.00% | 0.17 | 0 | 2 | 0.62 | 0.77 | 0.02 | -0.06 | 11/13/2025 | 1/7/2026 12:59:02 PM EST |
| 65.00 | 8.40 | 9.40 | 8.90 | 13.89 | 0.00 | 0.00% | 0.14 | 0 | 9 | 0.63 | 0.71 | 0.03 | -0.06 | 1/5/2026 | 1/7/2026 12:59:02 PM EST |
| 67.50 | 6.80 | 7.80 | 7.30 | 9.50 | 0.00 | 0.00% | 0.11 | 0 | 29 | 0.56 | 0.64 | 0.03 | -0.06 | 1/2/2026 | 1/7/2026 12:59:02 PM EST |
| 70.00 | 5.60 | 6.40 | 6.00 | 6.24 | -4.59 | -42.39% | 0.09 | 236 | 29 | 0.55 | 0.57 | 0.03 | -0.07 | 1/7/2026 | 1/7/2026 12:59:02 PM EST |
| 72.50 | 4.60 | 5.20 | 4.90 | 5.00 | -2.95 | -37.11% | 0.07 | 26 | 20 | 0.55 | 0.50 | 0.03 | -0.07 | 1/7/2026 | 1/7/2026 12:59:02 PM EST |
| 75.00 | 3.70 | 4.20 | 3.95 | 3.87 | -6.33 | -62.06% | 0.05 | 124 | 616 | 0.55 | 0.43 | 0.03 | -0.07 | 1/7/2026 | 1/7/2026 12:59:02 PM EST |
| 77.50 | 2.95 | 3.50 | 3.23 | 3.00 | -4.90 | -62.03% | 0.04 | 9 | 411 | 0.55 | 0.37 | 0.03 | -0.06 | 1/7/2026 | 1/7/2026 12:59:02 PM EST |
| 80.00 | 2.40 | 2.70 | 2.55 | 2.45 | -4.65 | -65.50% | 0.03 | 652 | 3,061 | 0.56 | 0.31 | 0.03 | -0.06 | 1/7/2026 | 1/7/2026 12:59:02 PM EST |
| 82.50 | 1.80 | 2.10 | 1.95 | 1.93 | -3.43 | -64.00% | 0.02 | 13 | 1,158 | 0.56 | 0.26 | 0.02 | -0.05 | 1/7/2026 | 1/7/2026 12:59:02 PM EST |
| 85.00 | 1.40 | 1.70 | 1.55 | 1.60 | -3.10 | -65.96% | 0.02 | 347 | 794 | 0.56 | 0.21 | 0.02 | -0.05 | 1/7/2026 | 1/7/2026 12:59:02 PM EST |
| 87.50 | 1.10 | 1.30 | 1.20 | 1.20 | -2.57 | -68.17% | 0.01 | 19 | 144 | 0.57 | 0.17 | 0.02 | -0.04 | 1/7/2026 | 1/7/2026 12:59:02 PM EST |
| 90.00 | 0.90 | 1.00 | 0.95 | 0.95 | -2.10 | -68.86% | 0.01 | 40 | 5,370 | 0.58 | 0.14 | 0.02 | -0.04 | 1/7/2026 | 1/7/2026 12:59:02 PM EST |
| 92.50 | 0.65 | 1.35 | 1.00 | 2.50 | 0.00 | 0.00% | 0.01 | 0 | 20 | 0.63 | 0.11 | 0.01 | -0.03 | 1/6/2026 | 1/7/2026 12:59:02 PM EST |
| 95.00 | 0.45 | 0.85 | 0.65 | 0.67 | -1.06 | -61.28% | 0.01 | 3 | 78 | 0.60 | 0.09 | 0.01 | -0.03 | 1/7/2026 | 1/7/2026 12:59:02 PM EST |
| 97.50 | 0.40 | 2.40 | 1.40 | 1.50 | 0.00 | 0.00% | 0.01 | 0 | 76 | 0.76 | 0.07 | 0.01 | -0.02 | 1/6/2026 | 1/7/2026 12:59:02 PM EST |
| 100.00 | 0.25 | 1.10 | 0.68 | 0.68 | -0.42 | -38.19% | 0.01 | 4 | 1,096 | 0.67 | 0.06 | 0.01 | -0.02 | 1/7/2026 | 1/7/2026 12:59:02 PM EST |
| 105.00 | 0.25 | 0.40 | 0.33 | 0.79 | 0.00 | 0.00% | 0.00 | 0 | 221 | 0.63 | 0.04 | 0.01 | -0.01 | 1/6/2026 | 1/7/2026 12:59:02 PM EST |
| 110.00 | 0.20 | 1.65 | 0.93 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 982 | 0.84 | 0.02 | 0.00 | -0.01 | 12/30/2025 | 1/7/2026 12:59:02 PM EST |
| 115.00 | 0.00 | 2.35 | 1.18 | 0.45 | 0.00 | 0.00% | 0.01 | 0 | 62 | 1.21 | 0.01 | 0.00 | 0.00 | 12/2/2025 | 1/7/2026 12:59:02 PM EST |
| 120.00 | 0.00 | 2.30 | 1.15 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 183 | 1.27 | 0.01 | 0.00 | 0.00 | 12/10/2025 | 1/7/2026 12:59:02 PM EST |
| 125.00 | 0.00 | 2.25 | 1.13 | 0.55 | 0.00 | 0.00% | 0.01 | 0 | 19 | 1.33 | 0.00 | 0.00 | 0.00 | 12/1/2025 | 1/7/2026 12:59:02 PM EST |
| 130.00 | 0.00 | 2.25 | 1.13 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 14 | 1.39 | 0.00 | 0.00 | 0.00 | 12/26/2025 | 1/7/2026 12:59:02 PM EST |
| 135.00 | 0.00 | 2.25 | 1.13 | 0.40 | 0.00 | 0.00% | 0.01 | 0 | 9 | 1.44 | 0.00 | 0.00 | 0.00 | 11/26/2025 | 1/7/2026 12:59:02 PM EST |
| 140.00 | 0.00 | 0.15 | 0.08 | 0.13 | -0.32 | -71.12% | 0.00 | 5 | 48 | 0.89 | 0.00 | 0.00 | 0.00 | 1/7/2026 | 1/7/2026 12:59:02 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 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 1.26 | 0.00 | 0.00 | 0.00 | 1/7/2026 12:59:02 PM EST | |||
| 30.00 | 0.00 | 2.15 | 1.08 | % | 0.04 | 0 | 0 | 2.19 | 0.00 | 0.00 | 0.00 | 1/7/2026 12:59:02 PM EST | |||
| 32.50 | 0.00 | 2.15 | 1.08 | % | 0.03 | 0 | 0 | 2.02 | 0.00 | 0.00 | 0.00 | 1/7/2026 12:59:02 PM EST | |||
| 35.00 | 0.00 | 2.15 | 1.08 | 0.53 | 0.00 | 0.00% | 0.03 | 0 | 1 | 1.86 | 0.00 | 0.00 | -0.01 | 11/26/2025 | 1/7/2026 12:59:02 PM EST |
| 37.50 | 0.00 | 2.15 | 1.08 | 0.34 | 0.00 | 0.00% | 0.03 | 0 | 1 | 1.71 | 0.00 | 0.00 | -0.01 | 9/4/2025 | 1/7/2026 12:59:02 PM EST |
| 40.00 | 0.00 | 2.20 | 1.10 | 0.41 | 0.00 | 0.00% | 0.03 | 0 | 2 | 1.59 | -0.01 | 0.00 | -0.01 | 12/15/2025 | 1/7/2026 12:59:02 PM EST |
| 42.50 | 0.00 | 2.20 | 1.10 | 0.10 | 0.00 | 0.00% | 0.03 | 0 | 1 | 1.46 | -0.01 | 0.00 | -0.01 | 1/5/2026 | 1/7/2026 12:59:02 PM EST |
| 45.00 | 0.00 | 2.20 | 1.10 | 0.66 | 0.00 | 0.00% | 0.02 | 0 | 3 | 1.34 | -0.02 | 0.00 | -0.02 | 12/15/2025 | 1/7/2026 12:59:02 PM EST |
| 47.50 | 0.00 | 2.30 | 1.15 | 0.37 | 0.00 | 0.00% | 0.02 | 0 | 3 | 1.24 | -0.03 | 0.00 | -0.02 | 12/22/2025 | 1/7/2026 12:59:02 PM EST |
| 50.00 | 0.00 | 2.40 | 1.20 | 0.50 | 0.00 | 0.00% | 0.02 | 0 | 23 | 1.14 | -0.05 | 0.01 | -0.03 | 12/31/2025 | 1/7/2026 12:59:02 PM EST |
| 52.50 | 0.00 | 2.50 | 1.25 | 0.80 | 0.00 | 0.00% | 0.02 | 0 | 41 | 1.05 | -0.07 | 0.01 | -0.03 | 12/17/2025 | 1/7/2026 12:59:02 PM EST |
| 55.00 | 0.00 | 1.85 | 0.93 | 0.42 | 0.00 | 0.00% | 0.02 | 0 | 78 | 0.95 | -0.10 | 0.01 | -0.04 | 1/6/2026 | 1/7/2026 12:59:02 PM EST |
| 57.50 | 1.10 | 1.85 | 1.48 | 0.60 | 0.00 | 0.00% | 0.03 | 0 | 42 | 0.71 | -0.14 | 0.01 | -0.05 | 1/5/2026 | 1/7/2026 12:59:02 PM EST |
| 60.00 | 1.30 | 1.85 | 1.58 | 1.69 | +0.89 | +111.25% | 0.03 | 22 | 136 | 0.59 | -0.18 | 0.02 | -0.05 | 1/7/2026 | 1/7/2026 12:59:02 PM EST |
| 62.50 | 2.15 | 2.45 | 2.30 | 2.34 | +0.89 | +61.38% | 0.04 | 14 | 34 | 0.61 | -0.23 | 0.02 | -0.06 | 1/7/2026 | 1/7/2026 12:59:02 PM EST |
| 65.00 | 2.85 | 3.00 | 2.93 | 3.03 | +1.56 | +106.13% | 0.05 | 5 | 342 | 0.59 | -0.29 | 0.03 | -0.06 | 1/7/2026 | 1/7/2026 12:59:02 PM EST |
| 67.50 | 3.50 | 4.10 | 3.80 | 4.02 | +2.12 | +111.58% | 0.06 | 6 | 81 | 0.55 | -0.36 | 0.03 | -0.06 | 1/7/2026 | 1/7/2026 12:59:02 PM EST |
| 70.00 | 4.70 | 5.30 | 5.00 | 5.05 | +2.50 | +98.04% | 0.07 | 27 | 385 | 0.57 | -0.43 | 0.03 | -0.07 | 1/7/2026 | 1/7/2026 12:59:02 PM EST |
| 72.50 | 6.10 | 6.50 | 6.30 | 5.69 | +2.09 | +58.06% | 0.09 | 24 | 103 | 0.57 | -0.50 | 0.03 | -0.07 | 1/7/2026 | 1/7/2026 12:59:02 PM EST |
| 75.00 | 7.40 | 8.20 | 7.80 | 7.20 | +3.20 | +80.00% | 0.10 | 4 | 77 | 0.55 | -0.57 | 0.03 | -0.07 | 1/7/2026 | 1/7/2026 12:59:02 PM EST |
| 77.50 | 8.80 | 9.90 | 9.35 | 9.80 | +1.90 | +24.06% | 0.12 | 3 | 75 | 0.52 | -0.63 | 0.03 | -0.06 | 1/7/2026 | 1/7/2026 12:59:02 PM EST |
| 80.00 | 10.90 | 11.60 | 11.25 | 6.80 | +0.20 | +3.03% | 0.14 | 1 | 40 | 0.58 | -0.69 | 0.03 | -0.06 | 1/7/2026 | 1/7/2026 12:59:02 PM EST |
| 82.50 | 12.80 | 13.80 | 13.30 | 14.30 | 0.00 | 0.00% | 0.16 | 0 | 138 | 0.52 | -0.74 | 0.02 | -0.05 | 12/29/2025 | 1/7/2026 12:59:02 PM EST |
| 85.00 | 13.70 | 16.10 | 14.90 | 10.20 | 0.00 | 0.00% | 0.18 | 0 | 73 | 0.64 | -0.79 | 0.02 | -0.05 | 1/6/2026 | 1/7/2026 12:59:02 PM EST |
| 87.50 | 15.90 | 18.40 | 17.15 | 13.00 | +0.17 | +1.33% | 0.20 | 1 | 31 | 0.64 | -0.83 | 0.02 | -0.04 | 1/7/2026 | 1/7/2026 12:59:02 PM EST |
| 90.00 | 18.40 | 20.60 | 19.50 | 20.10 | 0.00 | 0.00% | 0.22 | 0 | 57 | 0.66 | -0.86 | 0.02 | -0.04 | 12/31/2025 | 1/7/2026 12:59:02 PM EST |
| 92.50 | 20.60 | 23.00 | 21.80 | 20.10 | 0.00 | 0.00% | 0.24 | 0 | 24 | 0.71 | -0.89 | 0.01 | -0.03 | 11/26/2025 | 1/7/2026 12:59:02 PM EST |
| 95.00 | 22.90 | 25.40 | 24.15 | 12.65 | 0.00 | 0.00% | 0.25 | 0 | 45 | 0.72 | -0.91 | 0.01 | -0.03 | 11/12/2025 | 1/7/2026 12:59:02 PM EST |
| 97.50 | 25.30 | 27.80 | 26.55 | % | 0.27 | 0 | 0 | 0.76 | -0.93 | 0.01 | -0.02 | 1/7/2026 12:59:02 PM EST | |||
| 100.00 | 27.90 | 30.30 | 29.10 | % | 0.29 | 0 | 0 | 0.78 | -0.94 | 0.01 | -0.02 | 1/7/2026 12:59:02 PM EST | |||
| 105.00 | 32.80 | 35.40 | 34.10 | % | 0.32 | 0 | 0 | 0.90 | -0.96 | 0.01 | -0.01 | 1/7/2026 12:59:02 PM EST | |||
| 110.00 | 37.60 | 41.20 | 39.40 | % | 0.36 | 0 | 0 | 1.17 | -0.98 | 0.00 | -0.01 | 1/7/2026 12:59:02 PM EST | |||
| 115.00 | 42.30 | 46.10 | 44.20 | % | 0.38 | 0 | 0 | 1.20 | -0.99 | 0.00 | 0.00 | 1/7/2026 12:59:02 PM EST | |||
| 120.00 | 47.20 | 51.20 | 49.20 | % | 0.41 | 0 | 0 | 1.29 | -0.99 | 0.00 | 0.00 | 1/7/2026 12:59:02 PM EST | |||
| 125.00 | 52.40 | 56.20 | 54.30 | % | 0.43 | 0 | 0 | 1.40 | -1.00 | 0.00 | 0.00 | 1/7/2026 12:59:02 PM EST | |||
| 130.00 | 57.30 | 61.20 | 59.25 | % | 0.46 | 0 | 0 | 1.45 | -1.00 | 0.00 | 0.00 | 1/7/2026 12:59:02 PM EST | |||
| 135.00 | 62.20 | 66.40 | 64.30 | % | 0.48 | 0 | 0 | 1.54 | -1.00 | 0.00 | 0.00 | 1/7/2026 12:59:02 PM EST | |||
| 140.00 | 67.20 | 71.40 | 69.30 | % | 0.49 | 0 | 0 | 1.58 | -1.00 | 0.00 | 0.00 | 1/7/2026 12:59:02 PM EST |