Options Chain for AMBARELLA INC SHS (AMBA) - $65.57 as of 6/24/2026 6:58:35 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 | 33.80 | 37.30 | 35.55 | 46.12 | 0.00 | 0.00% | 1.29 | 0 | 0 | 1.94 | 0.99 | 0.00 | -0.01 | 6/4/2026 | 6/24/2026 4:00:06 PM EST |
| 30.00 | 31.50 | 34.80 | 33.15 | 44.16 | 0.00 | 0.00% | 1.10 | 0 | 0 | 1.77 | 0.98 | 0.00 | -0.02 | 5/29/2026 | 6/24/2026 4:00:06 PM EST |
| 32.50 | 29.30 | 32.30 | 30.80 | % | 0.95 | 0 | 0 | 1.61 | 0.97 | 0.00 | -0.02 | 6/24/2026 4:00:06 PM EST | |||
| 35.00 | 27.10 | 30.00 | 28.55 | % | 0.82 | 0 | 0 | 1.44 | 0.96 | 0.00 | -0.03 | 6/24/2026 4:00:06 PM EST | |||
| 37.50 | 24.90 | 27.60 | 26.25 | % | 0.70 | 0 | 1 | 1.39 | 0.95 | 0.00 | -0.02 | 6/24/2026 4:00:06 PM EST | |||
| 40.00 | 22.50 | 25.40 | 23.95 | 33.50 | 0.00 | 0.00% | 0.60 | 0 | 3 | 1.31 | 0.94 | 0.01 | -0.03 | 5/29/2026 | 6/24/2026 4:00:06 PM EST |
| 42.50 | 20.10 | 23.20 | 21.65 | % | 0.51 | 0 | 1 | 1.24 | 0.91 | 0.01 | -0.03 | 6/24/2026 4:00:06 PM EST | |||
| 45.00 | 18.00 | 20.70 | 19.35 | % | 0.43 | 0 | 0 | 1.06 | 0.89 | 0.01 | -0.05 | 6/24/2026 4:00:06 PM EST | |||
| 47.50 | 15.90 | 18.60 | 17.25 | % | 0.36 | 0 | 0 | 0.60 | 0.86 | 0.01 | -0.05 | 6/24/2026 4:00:06 PM EST | |||
| 50.00 | 14.00 | 17.20 | 15.60 | 26.30 | 0.00 | 0.00% | 0.31 | 0 | 17 | 0.68 | 0.82 | 0.01 | -0.06 | 6/3/2026 | 6/24/2026 4:00:06 PM EST |
| 52.50 | 12.00 | 15.40 | 13.70 | % | 0.26 | 0 | 0 | 0.69 | 0.79 | 0.02 | -0.06 | 6/24/2026 4:00:06 PM EST | |||
| 55.00 | 10.60 | 12.80 | 11.70 | 19.00 | 0.00 | 0.00% | 0.21 | 0 | 5 | 0.66 | 0.74 | 0.02 | -0.06 | 6/15/2026 | 6/24/2026 4:00:06 PM EST |
| 57.50 | 9.20 | 11.10 | 10.15 | 14.88 | 0.00 | 0.00% | 0.18 | 0 | 4 | 0.67 | 0.70 | 0.02 | -0.07 | 6/18/2026 | 6/24/2026 4:00:06 PM EST |
| 60.00 | 8.30 | 9.70 | 9.00 | 9.20 | -3.81 | -29.29% | 0.15 | 4 | 166 | 0.70 | 0.65 | 0.02 | -0.07 | 6/24/2026 | 6/24/2026 4:00:06 PM EST |
| 62.50 | 6.80 | 8.90 | 7.85 | 12.49 | 0.00 | 0.00% | 0.13 | 0 | 23 | 0.71 | 0.59 | 0.02 | -0.07 | 6/18/2026 | 6/24/2026 4:00:06 PM EST |
| 65.00 | 5.80 | 8.40 | 7.10 | 6.80 | -2.46 | -26.57% | 0.11 | 16 | 61 | 0.75 | 0.54 | 0.02 | -0.07 | 6/24/2026 | 6/24/2026 4:00:06 PM EST |
| 67.50 | 4.90 | 6.50 | 5.70 | 6.10 | -0.90 | -12.86% | 0.08 | 1 | 105 | 0.71 | 0.49 | 0.02 | -0.07 | 6/24/2026 | 6/24/2026 4:00:06 PM EST |
| 70.00 | 4.30 | 6.30 | 5.30 | 5.08 | -0.82 | -13.90% | 0.08 | 24 | 338 | 0.75 | 0.44 | 0.02 | -0.07 | 6/24/2026 | 6/24/2026 4:00:06 PM EST |
| 72.50 | 2.10 | 6.00 | 4.05 | 5.59 | 0.00 | 0.00% | 0.06 | 0 | 231 | 0.69 | 0.39 | 0.02 | -0.06 | 6/23/2026 | 6/24/2026 4:00:06 PM EST |
| 75.00 | 2.70 | 4.20 | 3.45 | 3.30 | -1.16 | -26.01% | 0.05 | 6 | 336 | 0.71 | 0.35 | 0.02 | -0.06 | 6/24/2026 | 6/24/2026 4:00:06 PM EST |
| 77.50 | 0.95 | 4.50 | 2.73 | 5.20 | 0.00 | 0.00% | 0.04 | 0 | 92 | 0.67 | 0.31 | 0.02 | -0.06 | 6/18/2026 | 6/24/2026 4:00:06 PM EST |
| 80.00 | 2.20 | 4.50 | 3.35 | 2.80 | -0.90 | -24.33% | 0.04 | 1 | 172 | 0.81 | 0.27 | 0.02 | -0.05 | 6/24/2026 | 6/24/2026 4:00:06 PM EST |
| 82.50 | 0.80 | 4.20 | 2.50 | 2.40 | -2.00 | -45.46% | 0.03 | 11 | 69 | 0.74 | 0.24 | 0.02 | -0.05 | 6/24/2026 | 6/24/2026 4:00:06 PM EST |
| 85.00 | 0.30 | 2.90 | 1.60 | 1.89 | -0.56 | -22.86% | 0.02 | 1 | 640 | 0.65 | 0.22 | 0.01 | -0.05 | 6/24/2026 | 6/24/2026 4:00:06 PM EST |
| 87.50 | 0.00 | 3.50 | 1.75 | 0.70 | -2.17 | -75.61% | 0.02 | 1 | 275 | 1.03 | 0.18 | 0.01 | -0.04 | 6/24/2026 | 6/24/2026 4:00:06 PM EST |
| 90.00 | 0.05 | 3.40 | 1.73 | 1.50 | -0.80 | -34.79% | 0.02 | 1 | 758 | 1.06 | 0.16 | 0.01 | -0.04 | 6/24/2026 | 6/24/2026 4:00:06 PM EST |
| 92.50 | 0.75 | 3.30 | 2.03 | 2.45 | 0.00 | 0.00% | 0.02 | 0 | 76 | 0.86 | 0.14 | 0.01 | -0.04 | 6/22/2026 | 6/24/2026 4:00:06 PM EST |
| 95.00 | 0.00 | 2.00 | 1.00 | 2.15 | 0.00 | 0.00% | 0.01 | 0 | 237 | 0.95 | 0.12 | 0.01 | -0.03 | 6/22/2026 | 6/24/2026 4:00:06 PM EST |
| 97.50 | 0.00 | 3.00 | 1.50 | 2.55 | 0.00 | 0.00% | 0.02 | 0 | 7 | 1.13 | 0.10 | 0.01 | -0.03 | 6/15/2026 | 6/24/2026 4:00:06 PM EST |
| 100.00 | 0.35 | 1.20 | 0.78 | 0.77 | -0.52 | -40.31% | 0.01 | 9 | 1,029 | 0.75 | 0.10 | 0.01 | -0.03 | 6/24/2026 | 6/24/2026 4:00:06 PM EST |
| 105.00 | 0.00 | 1.90 | 0.95 | 0.63 | -1.27 | -66.85% | 0.01 | 1 | 33 | 1.07 | 0.07 | 0.01 | -0.02 | 6/24/2026 | 6/24/2026 4:00:06 PM EST |
| 110.00 | 0.00 | 2.40 | 1.20 | 1.55 | 0.00 | 0.00% | 0.01 | 0 | 28 | 1.22 | 0.05 | 0.01 | -0.02 | 6/15/2026 | 6/24/2026 4:00:06 PM EST |
| 115.00 | 0.00 | 2.40 | 1.20 | 3.30 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.28 | 0.04 | 0.00 | -0.01 | 6/2/2026 | 6/24/2026 4:00:06 PM EST |
| 120.00 | 0.15 | 0.50 | 0.33 | 0.55 | +0.10 | +22.23% | 0.00 | 1 | 144 | 0.93 | 0.04 | 0.00 | -0.01 | 6/24/2026 | 6/24/2026 4:00:06 PM EST |
| 125.00 | 0.10 | 0.95 | 0.53 | 0.47 | -0.18 | -27.70% | 0.00 | 2 | 40 | 0.91 | 0.03 | 0.00 | -0.01 | 6/24/2026 | 6/24/2026 4:00:06 PM EST |
| 130.00 | 0.00 | 1.00 | 0.50 | 0.75 | 0.00 | 0.00% | 0.00 | 0 | 99 | 1.16 | 0.02 | 0.00 | -0.01 | 6/16/2026 | 6/24/2026 4:00:06 PM EST |
| 135.00 | 0.05 | 0.85 | 0.45 | 0.45 | -0.28 | -38.36% | 0.00 | 2 | 71 | 0.95 | 0.02 | 0.00 | -0.01 | 6/24/2026 | 6/24/2026 4:00:06 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 | 0.60 | 0.30 | 0.10 | -0.09 | -47.37% | 0.01 | 1,215 | 2 | 1.36 | -0.01 | 0.00 | -0.01 | 6/24/2026 | 6/24/2026 4:00:06 PM EST |
| 30.00 | 0.00 | 0.35 | 0.18 | 0.19 | -0.12 | -38.71% | 0.01 | 342 | 28 | 1.10 | -0.02 | 0.00 | -0.02 | 6/24/2026 | 6/24/2026 4:00:06 PM EST |
| 32.50 | 0.00 | 0.90 | 0.45 | 0.27 | 0.00 | 0.00% | 0.01 | 0 | 7 | 1.16 | -0.03 | 0.00 | -0.02 | 6/22/2026 | 6/24/2026 4:00:06 PM EST |
| 35.00 | 0.05 | 0.85 | 0.45 | 0.56 | +0.12 | +27.28% | 0.01 | 1,579 | 291 | 0.90 | -0.04 | 0.00 | -0.03 | 6/24/2026 | 6/24/2026 4:00:06 PM EST |
| 37.50 | 0.00 | 1.35 | 0.68 | 0.63 | +0.24 | +61.54% | 0.02 | 21 | 4 | 1.13 | -0.05 | 0.00 | -0.02 | 6/24/2026 | 6/24/2026 4:00:06 PM EST |
| 40.00 | 0.00 | 2.45 | 1.23 | 0.46 | 0.00 | 0.00% | 0.03 | 0 | 5 | 1.25 | -0.06 | 0.01 | -0.03 | 6/23/2026 | 6/24/2026 4:00:06 PM EST |
| 42.50 | 0.00 | 2.25 | 1.13 | 1.15 | +0.50 | +76.93% | 0.03 | 10 | 18 | 1.10 | -0.09 | 0.01 | -0.03 | 6/24/2026 | 6/24/2026 4:00:06 PM EST |
| 45.00 | 0.90 | 3.30 | 2.10 | 1.05 | 0.00 | 0.00% | 0.05 | 0 | 193 | 0.97 | -0.11 | 0.01 | -0.05 | 6/23/2026 | 6/24/2026 4:00:06 PM EST |
| 47.50 | 0.40 | 3.80 | 2.10 | 2.32 | +1.12 | +93.34% | 0.04 | 13 | 11 | 0.84 | -0.14 | 0.01 | -0.05 | 6/24/2026 | 6/24/2026 4:00:06 PM EST |
| 50.00 | 0.25 | 2.70 | 1.48 | 2.20 | +0.40 | +22.23% | 0.03 | 1 | 142 | 0.65 | -0.18 | 0.01 | -0.06 | 6/24/2026 | 6/24/2026 4:00:06 PM EST |
| 52.50 | 0.90 | 4.50 | 2.70 | 2.95 | +0.75 | +34.10% | 0.05 | 10 | 20 | 0.75 | -0.21 | 0.02 | -0.06 | 6/24/2026 | 6/24/2026 4:00:06 PM EST |
| 55.00 | 3.00 | 4.00 | 3.50 | 3.40 | +1.21 | +55.26% | 0.06 | 443 | 69 | 0.77 | -0.26 | 0.02 | -0.06 | 6/24/2026 | 6/24/2026 4:00:06 PM EST |
| 57.50 | 4.00 | 5.50 | 4.75 | 4.30 | +0.80 | +22.86% | 0.08 | 1 | 63 | 0.79 | -0.30 | 0.02 | -0.07 | 6/24/2026 | 6/24/2026 4:00:06 PM EST |
| 60.00 | 5.20 | 6.10 | 5.65 | 5.35 | +1.05 | +24.42% | 0.09 | 2 | 86 | 0.77 | -0.35 | 0.02 | -0.07 | 6/24/2026 | 6/24/2026 4:00:06 PM EST |
| 62.50 | 5.10 | 8.00 | 6.55 | 7.20 | +1.80 | +33.34% | 0.10 | 6 | 59 | 0.73 | -0.41 | 0.02 | -0.07 | 6/24/2026 | 6/24/2026 4:00:06 PM EST |
| 65.00 | 7.10 | 10.40 | 8.75 | 7.10 | 0.00 | 0.00% | 0.13 | 0 | 165 | 0.82 | -0.46 | 0.02 | -0.07 | 6/23/2026 | 6/24/2026 4:00:06 PM EST |
| 67.50 | 8.40 | 11.90 | 10.15 | 7.90 | 0.00 | 0.00% | 0.15 | 0 | 96 | 0.80 | -0.51 | 0.02 | -0.07 | 6/23/2026 | 6/24/2026 4:00:06 PM EST |
| 70.00 | 10.70 | 13.60 | 12.15 | 10.88 | +1.43 | +15.14% | 0.17 | 1 | 138 | 0.84 | -0.56 | 0.02 | -0.07 | 6/24/2026 | 6/24/2026 4:00:06 PM EST |
| 72.50 | 11.60 | 15.30 | 13.45 | 10.20 | 0.00 | 0.00% | 0.19 | 0 | 24 | 0.79 | -0.61 | 0.02 | -0.06 | 6/18/2026 | 6/24/2026 4:00:06 PM EST |
| 75.00 | 13.60 | 17.10 | 15.35 | 14.79 | +2.29 | +18.32% | 0.20 | 2 | 138 | 0.79 | -0.65 | 0.02 | -0.06 | 6/24/2026 | 6/24/2026 4:00:06 PM EST |
| 77.50 | 16.00 | 19.10 | 17.55 | 11.70 | 0.00 | 0.00% | 0.23 | 0 | 32 | 0.82 | -0.69 | 0.02 | -0.06 | 6/1/2026 | 6/24/2026 4:00:06 PM EST |
| 80.00 | 18.10 | 20.60 | 19.35 | 15.49 | 0.00 | 0.00% | 0.24 | 0 | 13 | 0.79 | -0.73 | 0.02 | -0.05 | 6/18/2026 | 6/24/2026 4:00:06 PM EST |
| 82.50 | 20.20 | 23.30 | 21.75 | 20.80 | 0.00 | 0.00% | 0.26 | 0 | 5 | 0.81 | -0.76 | 0.02 | -0.05 | 6/12/2026 | 6/24/2026 4:00:06 PM EST |
| 85.00 | 22.50 | 25.60 | 24.05 | 23.37 | 0.00 | 0.00% | 0.28 | 0 | 395 | 1.01 | -0.78 | 0.01 | -0.05 | 6/5/2026 | 6/24/2026 4:00:06 PM EST |
| 87.50 | 24.80 | 27.80 | 26.30 | 25.80 | 0.00 | 0.00% | 0.30 | 0 | 2 | 1.01 | -0.82 | 0.01 | -0.04 | 6/10/2026 | 6/24/2026 4:00:06 PM EST |
| 90.00 | 27.10 | 29.60 | 28.35 | 20.05 | 0.00 | 0.00% | 0.32 | 0 | 5 | 0.93 | -0.84 | 0.01 | -0.04 | 6/1/2026 | 6/24/2026 4:00:06 PM EST |
| 92.50 | 29.40 | 32.40 | 30.90 | 21.85 | 0.00 | 0.00% | 0.33 | 0 | 4 | 1.08 | -0.86 | 0.01 | -0.04 | 6/1/2026 | 6/24/2026 4:00:06 PM EST |
| 95.00 | 31.20 | 34.70 | 32.95 | 22.29 | 0.00 | 0.00% | 0.35 | 0 | 2 | 1.07 | -0.88 | 0.01 | -0.03 | 6/2/2026 | 6/24/2026 4:00:06 PM EST |
| 97.50 | 33.60 | 37.10 | 35.35 | % | 0.36 | 0 | 0 | 1.08 | -0.90 | 0.01 | -0.03 | 6/24/2026 4:00:06 PM EST | |||
| 100.00 | 36.10 | 39.50 | 37.80 | 21.05 | 0.00 | 0.00% | 0.38 | 0 | 3 | 1.13 | -0.90 | 0.01 | -0.03 | 5/27/2026 | 6/24/2026 4:00:06 PM EST |
| 105.00 | 40.90 | 44.30 | 42.60 | % | 0.41 | 0 | 0 | 1.11 | -0.93 | 0.01 | -0.02 | 6/24/2026 4:00:06 PM EST | |||
| 110.00 | 45.90 | 49.10 | 47.50 | % | 0.43 | 0 | 0 | 1.14 | -0.95 | 0.01 | -0.02 | 6/24/2026 4:00:06 PM EST | |||
| 115.00 | 50.80 | 54.00 | 52.40 | % | 0.46 | 0 | 0 | 1.18 | -0.96 | 0.00 | -0.01 | 6/24/2026 4:00:06 PM EST | |||
| 120.00 | 55.60 | 59.10 | 57.35 | % | 0.48 | 0 | 0 | 1.33 | -0.96 | 0.00 | -0.01 | 6/24/2026 4:00:06 PM EST | |||
| 125.00 | 60.60 | 64.10 | 62.35 | % | 0.50 | 0 | 0 | 1.41 | -0.97 | 0.00 | -0.01 | 6/24/2026 4:00:06 PM EST | |||
| 130.00 | 65.60 | 69.10 | 67.35 | % | 0.52 | 0 | 0 | 1.44 | -0.98 | 0.00 | -0.01 | 6/24/2026 4:00:06 PM EST | |||
| 135.00 | 70.70 | 74.10 | 72.40 | % | 0.54 | 0 | 0 | 1.52 | -0.98 | 0.00 | -0.01 | 6/24/2026 4:00:06 PM EST |