Options Chain for AMBIQ MICRO INC COMMON STOCK (AMBQ) - $64.50 as of 7/31/2026 7:24:36 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 28.20 | 30.80 | 29.50 | % | 0.84 | 0 | 0 | 1.69 | 0.97 | 0.00 | -0.02 | 7/31/2026 3:59:56 PM EST | |||
| 40.00 | 23.60 | 26.30 | 24.95 | % | 0.62 | 0 | 0 | 1.52 | 0.93 | 0.01 | -0.03 | 7/31/2026 3:59:56 PM EST | |||
| 45.00 | 19.50 | 21.80 | 20.65 | 30.50 | 0.00 | 0.00% | 0.46 | 0 | 2 | 1.31 | 0.89 | 0.01 | -0.06 | 7/23/2026 | 7/31/2026 3:59:56 PM EST |
| 50.00 | 15.50 | 18.00 | 16.75 | % | 0.34 | 0 | 0 | 0.87 | 0.82 | 0.01 | -0.07 | 7/31/2026 3:59:56 PM EST | |||
| 55.00 | 12.10 | 15.30 | 13.70 | % | 0.25 | 0 | 0 | 0.94 | 0.74 | 0.01 | -0.09 | 7/31/2026 3:59:56 PM EST | |||
| 60.00 | 9.50 | 12.60 | 11.05 | % | 0.18 | 0 | 0 | 0.97 | 0.65 | 0.02 | -0.09 | 7/31/2026 3:59:56 PM EST | |||
| 65.00 | 7.10 | 10.40 | 8.75 | % | 0.13 | 0 | 0 | 0.97 | 0.56 | 0.02 | -0.10 | 7/31/2026 3:59:56 PM EST | |||
| 70.00 | 5.30 | 8.10 | 6.70 | 14.30 | 0.00 | 0.00% | 0.10 | 0 | 1 | 0.95 | 0.48 | 0.02 | -0.10 | 7/16/2026 | 7/31/2026 3:59:56 PM EST |
| 75.00 | 3.80 | 6.60 | 5.20 | 5.00 | % | 0.07 | 6 | 0 | 0.95 | 0.40 | 0.02 | -0.09 | 7/31/2026 | 7/31/2026 3:59:56 PM EST | |
| 80.00 | 2.80 | 5.30 | 4.05 | 6.50 | 0.00 | 0.00% | 0.05 | 0 | 1 | 0.95 | 0.33 | 0.02 | -0.09 | 7/24/2026 | 7/31/2026 3:59:56 PM EST |
| 85.00 | 1.80 | 4.30 | 3.05 | % | 0.04 | 0 | 1 | 0.94 | 0.27 | 0.01 | -0.08 | 7/31/2026 3:59:56 PM EST | |||
| 90.00 | 1.10 | 3.70 | 2.40 | 1.30 | 0.00 | 0.00% | 0.03 | 0 | 16 | 0.94 | 0.21 | 0.01 | -0.07 | 7/29/2026 | 7/31/2026 3:59:56 PM EST |
| 95.00 | 0.35 | 3.50 | 1.93 | % | 0.02 | 0 | 0 | 0.92 | 0.17 | 0.01 | -0.06 | 7/31/2026 3:59:56 PM EST | |||
| 100.00 | 0.00 | 2.35 | 1.18 | % | 0.01 | 0 | 0 | 0.84 | 0.13 | 0.01 | -0.05 | 7/31/2026 3:59:56 PM EST | |||
| 105.00 | 0.00 | 2.00 | 1.00 | % | 0.01 | 0 | 0 | 1.15 | 0.10 | 0.01 | -0.04 | 7/31/2026 3:59:56 PM EST | |||
| 110.00 | 0.00 | 1.70 | 0.85 | % | 0.01 | 0 | 0 | 1.16 | 0.08 | 0.01 | -0.04 | 7/31/2026 3:59:56 PM EST | |||
| 115.00 | 0.00 | 1.75 | 0.88 | % | 0.01 | 0 | 0 | 1.23 | 0.06 | 0.01 | -0.03 | 7/31/2026 3:59:56 PM EST | |||
| 120.00 | 0.00 | 2.05 | 1.03 | % | 0.01 | 0 | 0 | 1.35 | 0.05 | 0.00 | -0.02 | 7/31/2026 3:59:56 PM EST | |||
| 125.00 | 0.00 | 1.30 | 0.65 | % | 0.01 | 0 | 0 | 1.25 | 0.04 | 0.00 | -0.02 | 7/31/2026 3:59:56 PM EST | |||
| 130.00 | 0.00 | 2.25 | 1.13 | % | 0.01 | 0 | 0 | 1.50 | 0.03 | 0.00 | -0.02 | 7/31/2026 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 0.00 | 2.30 | 1.15 | % | 0.03 | 0 | 0 | 1.65 | -0.03 | 0.00 | -0.02 | 7/31/2026 3:59:56 PM EST | |||
| 40.00 | 0.00 | 1.55 | 0.78 | % | 0.02 | 0 | 0 | 1.19 | -0.07 | 0.01 | -0.03 | 7/31/2026 3:59:56 PM EST | |||
| 45.00 | 0.70 | 2.45 | 1.58 | % | 0.04 | 0 | 0 | 0.97 | -0.11 | 0.01 | -0.06 | 7/31/2026 3:59:56 PM EST | |||
| 50.00 | 1.40 | 3.50 | 2.45 | 2.65 | % | 0.05 | 1 | 0 | 0.92 | -0.18 | 0.01 | -0.07 | 7/31/2026 | 7/31/2026 3:59:56 PM EST | |
| 55.00 | 3.00 | 5.40 | 4.20 | 5.50 | 0.00 | 0.00% | 0.08 | 0 | 25 | 0.94 | -0.26 | 0.01 | -0.09 | 7/28/2026 | 7/31/2026 3:59:56 PM EST |
| 60.00 | 5.30 | 8.40 | 6.85 | 5.38 | 0.00 | 0.00% | 0.11 | 0 | 85 | 1.00 | -0.35 | 0.02 | -0.09 | 7/27/2026 | 7/31/2026 3:59:56 PM EST |
| 65.00 | 7.40 | 10.80 | 9.10 | 8.00 | 0.00 | 0.00% | 0.14 | 0 | 203 | 0.95 | -0.44 | 0.02 | -0.10 | 7/27/2026 | 7/31/2026 3:59:56 PM EST |
| 70.00 | 11.10 | 14.10 | 12.60 | 9.62 | 0.00 | 0.00% | 0.18 | 0 | 1 | 0.99 | -0.52 | 0.02 | -0.10 | 7/20/2026 | 7/31/2026 3:59:56 PM EST |
| 75.00 | 14.00 | 17.50 | 15.75 | % | 0.21 | 0 | 0 | 0.95 | -0.60 | 0.02 | -0.09 | 7/31/2026 3:59:56 PM EST | |||
| 80.00 | 17.80 | 21.00 | 19.40 | % | 0.24 | 0 | 0 | 0.92 | -0.67 | 0.02 | -0.09 | 7/31/2026 3:59:56 PM EST | |||
| 85.00 | 22.10 | 25.70 | 23.90 | % | 0.28 | 0 | 0 | 0.96 | -0.73 | 0.01 | -0.08 | 7/31/2026 3:59:56 PM EST | |||
| 90.00 | 26.40 | 29.90 | 28.15 | % | 0.31 | 0 | 0 | 0.91 | -0.79 | 0.01 | -0.07 | 7/31/2026 3:59:56 PM EST | |||
| 95.00 | 30.60 | 34.30 | 32.45 | % | 0.34 | 0 | 0 | 1.25 | -0.83 | 0.01 | -0.06 | 7/31/2026 3:59:56 PM EST | |||
| 100.00 | 35.50 | 38.90 | 37.20 | % | 0.37 | 0 | 0 | 1.28 | -0.87 | 0.01 | -0.05 | 7/31/2026 3:59:56 PM EST | |||
| 105.00 | 40.20 | 43.60 | 41.90 | % | 0.40 | 0 | 0 | 1.25 | -0.90 | 0.01 | -0.04 | 7/31/2026 3:59:56 PM EST | |||
| 110.00 | 45.00 | 48.40 | 46.70 | % | 0.42 | 0 | 0 | 1.28 | -0.92 | 0.01 | -0.04 | 7/31/2026 3:59:56 PM EST | |||
| 115.00 | 49.80 | 53.30 | 51.55 | % | 0.45 | 0 | 0 | 1.35 | -0.94 | 0.01 | -0.03 | 7/31/2026 3:59:56 PM EST | |||
| 120.00 | 54.70 | 58.20 | 56.45 | % | 0.47 | 0 | 0 | 1.39 | -0.95 | 0.00 | -0.02 | 7/31/2026 3:59:56 PM EST | |||
| 125.00 | 59.70 | 62.90 | 61.30 | % | 0.49 | 0 | 0 | 1.41 | -0.96 | 0.00 | -0.02 | 7/31/2026 3:59:56 PM EST | |||
| 130.00 | 64.60 | 68.60 | 66.60 | % | 0.51 | 0 | 0 | 1.51 | -0.97 | 0.00 | -0.02 | 7/31/2026 3:59:56 PM EST |