Options Chain for AMBIQ MICRO INC COMMON STOCK (AMBQ) - $64.89 as of 8/12/2026 7:38:15 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 12.50 | 52.40 | 54.90 | 53.65 | % | 4.29 | 0 | 0 | 9.07 | 1.00 | 0.00 | 0.00 | 8/12/2026 3:59:56 PM EST | |||
| 15.00 | 49.90 | 53.00 | 51.45 | 26.00 | 0.00 | 0.00% | 3.43 | 0 | 0 | 7.80 | 1.00 | 0.00 | 0.00 | 5/8/2026 | 8/12/2026 3:59:56 PM EST |
| 17.50 | 47.40 | 50.50 | 48.95 | % | 2.80 | 0 | 0 | 7.01 | 1.00 | 0.00 | 0.00 | 8/12/2026 3:59:56 PM EST | |||
| 20.00 | 44.90 | 48.00 | 46.45 | % | 2.32 | 0 | 1 | 6.35 | 1.00 | 0.00 | 0.00 | 8/12/2026 3:59:56 PM EST | |||
| 22.50 | 42.40 | 45.50 | 43.95 | % | 1.95 | 0 | 1 | 5.77 | 1.00 | 0.00 | 0.00 | 8/12/2026 3:59:56 PM EST | |||
| 25.00 | 39.80 | 43.00 | 41.40 | 49.00 | 0.00 | 0.00% | 1.66 | 0 | 5 | 5.27 | 1.00 | 0.00 | 0.00 | 7/20/2026 | 8/12/2026 3:59:56 PM EST |
| 30.00 | 34.50 | 38.00 | 36.25 | 44.00 | 0.00 | 0.00% | 1.21 | 0 | 49 | 4.41 | 1.00 | 0.00 | 0.00 | 5/20/2026 | 8/12/2026 3:59:56 PM EST |
| 35.00 | 29.80 | 32.60 | 31.20 | 45.03 | 0.00 | 0.00% | 0.89 | 0 | 23 | 3.28 | 1.00 | 0.00 | 0.00 | 6/9/2026 | 8/12/2026 3:59:56 PM EST |
| 40.00 | 25.10 | 27.50 | 26.30 | 26.00 | -18.47 | -41.54% | 0.66 | 1 | 132 | 2.65 | 1.00 | 0.00 | 0.00 | 8/12/2026 | 8/12/2026 3:59:56 PM EST |
| 45.00 | 19.80 | 22.60 | 21.20 | 29.00 | 0.00 | 0.00% | 0.47 | 0 | 19 | 2.22 | 1.00 | 0.00 | 0.00 | 7/17/2026 | 8/12/2026 3:59:56 PM EST |
| 50.00 | 14.60 | 18.10 | 16.35 | 5.00 | 0.00 | 0.00% | 0.33 | 0 | 2 | 2.11 | 0.99 | 0.01 | -0.01 | 5/11/2026 | 8/12/2026 3:59:56 PM EST |
| 55.00 | 10.40 | 13.00 | 11.70 | 13.40 | 0.00 | 0.00% | 0.21 | 0 | 7 | 1.48 | 0.91 | 0.02 | -0.06 | 8/7/2026 | 8/12/2026 3:59:56 PM EST |
| 60.00 | 6.30 | 8.90 | 7.60 | 8.00 | 0.00 | 0.00% | 0.13 | 0 | 35 | 1.30 | 0.77 | 0.03 | -0.14 | 8/10/2026 | 8/12/2026 3:59:56 PM EST |
| 65.00 | 3.70 | 5.20 | 4.45 | 4.90 | +0.50 | +11.37% | 0.07 | 3 | 68 | 0.98 | 0.56 | 0.04 | -0.19 | 8/12/2026 | 8/12/2026 3:59:56 PM EST |
| 70.00 | 1.45 | 3.20 | 2.33 | 2.26 | +0.06 | +2.73% | 0.03 | 2 | 67 | 0.95 | 0.36 | 0.04 | -0.20 | 8/12/2026 | 8/12/2026 3:59:56 PM EST |
| 75.00 | 0.80 | 1.30 | 1.05 | 1.00 | 0.00 | 0.00% | 0.01 | 151 | 478 | 0.93 | 0.20 | 0.03 | -0.16 | 8/12/2026 | 8/12/2026 3:59:56 PM EST |
| 80.00 | 0.25 | 1.10 | 0.68 | 0.83 | 0.00 | 0.00% | 0.01 | 0 | 136 | 1.01 | 0.10 | 0.02 | -0.10 | 8/11/2026 | 8/12/2026 3:59:56 PM EST |
| 85.00 | 0.00 | 0.90 | 0.45 | 1.20 | 0.00 | 0.00% | 0.01 | 0 | 31 | 1.17 | 0.05 | 0.01 | -0.06 | 8/7/2026 | 8/12/2026 3:59:56 PM EST |
| 90.00 | 0.00 | 0.75 | 0.38 | 0.33 | +0.23 | +230.00% | 0.00 | 131 | 230 | 1.46 | 0.02 | 0.01 | -0.03 | 8/12/2026 | 8/12/2026 3:59:56 PM EST |
| 95.00 | 0.00 | 0.25 | 0.13 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 33 | 1.30 | 0.01 | 0.00 | -0.01 | 8/11/2026 | 8/12/2026 3:59:56 PM EST |
| 100.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 286 | 1.80 | 0.00 | 0.00 | -0.01 | 8/11/2026 | 8/12/2026 3:59:56 PM EST |
| 105.00 | 0.00 | 1.15 | 0.58 | 1.65 | 0.00 | 0.00% | 0.01 | 0 | 9 | 2.17 | 0.00 | 0.00 | 0.00 | 7/21/2026 | 8/12/2026 3:59:56 PM EST |
| 110.00 | 0.00 | 1.15 | 0.58 | 1.40 | 0.00 | 0.00% | 0.01 | 0 | 2 | 2.32 | 0.00 | 0.00 | 0.00 | 7/21/2026 | 8/12/2026 3:59:56 PM EST |
| 115.00 | 0.00 | 1.20 | 0.60 | % | 0.01 | 0 | 0 | 2.49 | 0.00 | 0.00 | 0.00 | 8/12/2026 3:59:56 PM EST | |||
| 120.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 2.48 | 0.00 | 0.00 | 0.00 | 8/12/2026 3:59:56 PM EST | |||
| 125.00 | 0.00 | 0.80 | 0.40 | 2.62 | 0.00 | 0.00% | 0.00 | 0 | 33 | 2.51 | 0.00 | 0.00 | 0.00 | 7/6/2026 | 8/12/2026 3:59:56 PM EST |
| 130.00 | 0.00 | 1.15 | 0.58 | 2.50 | 0.00 | 0.00% | 0.00 | 0 | 32 | 2.83 | 0.00 | 0.00 | 0.00 | 7/6/2026 | 8/12/2026 3:59:56 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 | 1.05 | 0.53 | 0.35 | 0.00 | 0.00% | 0.04 | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 5/19/2026 | 8/12/2026 3:59:56 PM EST |
| 15.00 | 0.00 | 2.15 | 1.08 | % | 0.07 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 8/12/2026 3:59:56 PM EST | |||
| 17.50 | 0.00 | 2.15 | 1.08 | % | 0.06 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 8/12/2026 3:59:56 PM EST | |||
| 20.00 | 0.00 | 2.15 | 1.08 | % | 0.05 | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 8/12/2026 3:59:56 PM EST | |||
| 22.50 | 0.00 | 2.15 | 1.08 | % | 0.05 | 0 | 1 | 6.03 | 0.00 | 0.00 | 0.00 | 8/12/2026 3:59:56 PM EST | |||
| 25.00 | 0.00 | 1.95 | 0.98 | 0.25 | 0.00 | 0.00% | 0.04 | 0 | 3 | 5.34 | 0.00 | 0.00 | 0.00 | 7/29/2026 | 8/12/2026 3:59:56 PM EST |
| 30.00 | 0.00 | 1.05 | 0.53 | 0.30 | 0.00 | 0.00% | 0.02 | 0 | 4 | 3.75 | 0.00 | 0.00 | 0.00 | 7/29/2026 | 8/12/2026 3:59:56 PM EST |
| 35.00 | 0.00 | 2.15 | 1.08 | 0.28 | 0.00 | 0.00% | 0.03 | 0 | 15 | 3.87 | 0.00 | 0.00 | 0.00 | 7/29/2026 | 8/12/2026 3:59:56 PM EST |
| 40.00 | 0.00 | 2.15 | 1.08 | 0.10 | 0.00 | 0.00% | 0.03 | 0 | 14 | 3.24 | 0.00 | 0.00 | 0.00 | 8/10/2026 | 8/12/2026 3:59:56 PM EST |
| 45.00 | 0.00 | 1.15 | 0.58 | 0.59 | 0.00 | 0.00% | 0.01 | 0 | 4 | 2.16 | 0.00 | 0.00 | 0.00 | 8/3/2026 | 8/12/2026 3:59:56 PM EST |
| 50.00 | 0.00 | 0.75 | 0.38 | 0.35 | 0.00 | 0.00% | 0.01 | 0 | 25 | 1.50 | -0.01 | 0.01 | -0.01 | 8/11/2026 | 8/12/2026 3:59:56 PM EST |
| 55.00 | 0.00 | 0.85 | 0.43 | 0.79 | 0.00 | 0.00% | 0.01 | 0 | 529 | 1.15 | -0.09 | 0.02 | -0.06 | 8/11/2026 | 8/12/2026 3:59:56 PM EST |
| 60.00 | 0.85 | 1.55 | 1.20 | 1.13 | -0.27 | -19.29% | 0.02 | 3 | 531 | 0.84 | -0.23 | 0.03 | -0.14 | 8/12/2026 | 8/12/2026 3:59:56 PM EST |
| 65.00 | 2.25 | 4.10 | 3.18 | 3.00 | 0.00 | 0.00% | 0.05 | 0 | 222 | 0.87 | -0.44 | 0.04 | -0.19 | 8/11/2026 | 8/12/2026 3:59:56 PM EST |
| 70.00 | 4.70 | 7.20 | 5.95 | 6.50 | 0.00 | 0.00% | 0.09 | 0 | 530 | 0.81 | -0.64 | 0.04 | -0.20 | 8/7/2026 | 8/12/2026 3:59:56 PM EST |
| 75.00 | 8.40 | 11.20 | 9.80 | 14.70 | 0.00 | 0.00% | 0.13 | 0 | 253 | 1.33 | -0.80 | 0.03 | -0.16 | 7/28/2026 | 8/12/2026 3:59:56 PM EST |
| 80.00 | 13.00 | 15.30 | 14.15 | 18.90 | 0.00 | 0.00% | 0.18 | 0 | 37 | 1.36 | -0.90 | 0.02 | -0.10 | 8/3/2026 | 8/12/2026 3:59:56 PM EST |
| 85.00 | 17.60 | 20.30 | 18.95 | 20.20 | 0.00 | 0.00% | 0.22 | 0 | 9 | 1.61 | -0.95 | 0.01 | -0.06 | 8/6/2026 | 8/12/2026 3:59:56 PM EST |
| 90.00 | 22.40 | 25.30 | 23.85 | 17.00 | 0.00 | 0.00% | 0.27 | 0 | 13 | 1.83 | -0.98 | 0.01 | -0.03 | 7/21/2026 | 8/12/2026 3:59:56 PM EST |
| 95.00 | 27.00 | 30.60 | 28.80 | 24.05 | 0.00 | 0.00% | 0.30 | 0 | 7 | 2.15 | -0.99 | 0.00 | -0.01 | 7/16/2026 | 8/12/2026 3:59:56 PM EST |
| 100.00 | 32.00 | 35.60 | 33.80 | 28.10 | 0.00 | 0.00% | 0.34 | 0 | 1 | 2.33 | -1.00 | 0.00 | -0.01 | 7/20/2026 | 8/12/2026 3:59:56 PM EST |
| 105.00 | 37.00 | 40.60 | 38.80 | 32.80 | 0.00 | 0.00% | 0.37 | 0 | 1 | 2.51 | -1.00 | 0.00 | 0.00 | 7/16/2026 | 8/12/2026 3:59:56 PM EST |
| 110.00 | 42.00 | 45.30 | 43.65 | % | 0.40 | 0 | 0 | 2.55 | -1.00 | 0.00 | 0.00 | 8/12/2026 3:59:56 PM EST | |||
| 115.00 | 47.00 | 50.40 | 48.70 | % | 0.42 | 0 | 0 | 2.74 | -1.00 | 0.00 | 0.00 | 8/12/2026 3:59:56 PM EST | |||
| 120.00 | 52.00 | 55.40 | 53.70 | % | 0.45 | 0 | 0 | 2.88 | -1.00 | 0.00 | 0.00 | 8/12/2026 3:59:56 PM EST | |||
| 125.00 | 57.00 | 60.50 | 58.75 | % | 0.47 | 0 | 0 | 3.06 | -1.00 | 0.00 | 0.00 | 8/12/2026 3:59:56 PM EST | |||
| 130.00 | 62.00 | 65.50 | 63.75 | % | 0.49 | 0 | 0 | 3.18 | -1.00 | 0.00 | 0.00 | 8/12/2026 3:59:56 PM EST |