Options Chain for AMBARELLA INC SHS (AMBA) - $74.82 as of 8/18/2026 8:44:08 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 45.00 | 26.00 | 34.40 | 30.20 | % | 0.67 | 0 | 0 | 2.94 | 0.96 | 0.00 | -0.08 | 8/18/2026 4:00:13 PM EST | |||
| 50.00 | 21.10 | 29.40 | 25.25 | % | 0.51 | 0 | 0 | 2.45 | 0.94 | 0.01 | -0.09 | 8/18/2026 4:00:13 PM EST | |||
| 55.00 | 16.40 | 25.00 | 20.70 | % | 0.38 | 0 | 0 | 2.20 | 0.90 | 0.01 | -0.12 | 8/18/2026 4:00:13 PM EST | |||
| 58.00 | 13.70 | 22.30 | 18.00 | % | 0.31 | 0 | 0 | 2.04 | 0.89 | 0.01 | -0.11 | 8/18/2026 4:00:13 PM EST | |||
| 59.00 | 13.00 | 21.10 | 17.05 | % | 0.29 | 0 | 0 | 1.92 | 0.88 | 0.01 | -0.12 | 8/18/2026 4:00:13 PM EST | |||
| 60.00 | 13.60 | 20.10 | 16.85 | % | 0.28 | 0 | 0 | 1.85 | 0.87 | 0.01 | -0.12 | 8/18/2026 4:00:13 PM EST | |||
| 61.00 | 12.70 | 19.30 | 16.00 | % | 0.26 | 0 | 0 | 1.81 | 0.85 | 0.01 | -0.14 | 8/18/2026 4:00:13 PM EST | |||
| 62.00 | 11.40 | 18.60 | 15.00 | % | 0.24 | 0 | 0 | 1.80 | 0.84 | 0.01 | -0.14 | 8/18/2026 4:00:13 PM EST | |||
| 63.00 | 9.50 | 17.80 | 13.65 | 25.00 | 0.00 | 0.00% | 0.22 | 0 | 11 | 1.76 | 0.82 | 0.02 | -0.14 | 8/7/2026 | 8/18/2026 4:00:13 PM EST |
| 64.00 | 8.70 | 17.00 | 12.85 | 24.15 | 0.00 | 0.00% | 0.20 | 0 | 11 | 1.72 | 0.81 | 0.02 | -0.15 | 8/7/2026 | 8/18/2026 4:00:13 PM EST |
| 65.00 | 8.00 | 16.20 | 12.10 | % | 0.19 | 0 | 0 | 1.69 | 0.79 | 0.02 | -0.16 | 8/18/2026 4:00:13 PM EST | |||
| 66.00 | 8.40 | 15.50 | 11.95 | % | 0.18 | 0 | 0 | 1.66 | 0.77 | 0.02 | -0.17 | 8/18/2026 4:00:13 PM EST | |||
| 67.00 | 7.60 | 14.80 | 11.20 | % | 0.17 | 0 | 0 | 1.64 | 0.74 | 0.02 | -0.18 | 8/18/2026 4:00:13 PM EST | |||
| 68.00 | 6.80 | 14.10 | 10.45 | 20.57 | 0.00 | 0.00% | 0.15 | 0 | 2 | 1.62 | 0.73 | 0.02 | -0.18 | 8/7/2026 | 8/18/2026 4:00:13 PM EST |
| 69.00 | 6.10 | 13.50 | 9.80 | 19.79 | 0.00 | 0.00% | 0.14 | 0 | 3 | 1.61 | 0.70 | 0.02 | -0.18 | 8/7/2026 | 8/18/2026 4:00:13 PM EST |
| 70.00 | 6.10 | 11.70 | 8.90 | 15.70 | 0.00 | 0.00% | 0.13 | 0 | 7 | 0.86 | 0.68 | 0.02 | -0.19 | 8/12/2026 | 8/18/2026 4:00:13 PM EST |
| 71.00 | 4.70 | 10.00 | 7.35 | 17.94 | 0.00 | 0.00% | 0.10 | 0 | 2 | 0.69 | 0.66 | 0.02 | -0.19 | 8/7/2026 | 8/18/2026 4:00:13 PM EST |
| 72.00 | 3.50 | 11.60 | 7.55 | 16.70 | 0.00 | 0.00% | 0.10 | 0 | 150 | 1.54 | 0.64 | 0.02 | -0.19 | 8/7/2026 | 8/18/2026 4:00:13 PM EST |
| 73.00 | 3.80 | 10.00 | 6.90 | 10.18 | 0.00 | 0.00% | 0.09 | 0 | 5 | 0.84 | 0.61 | 0.02 | -0.19 | 8/17/2026 | 8/18/2026 4:00:13 PM EST |
| 74.00 | 2.60 | 10.00 | 6.30 | 11.86 | 0.00 | 0.00% | 0.09 | 0 | 1 | 0.83 | 0.59 | 0.02 | -0.19 | 8/14/2026 | 8/18/2026 4:00:13 PM EST |
| 75.00 | 3.70 | 10.10 | 6.90 | 8.80 | 0.00 | 0.00% | 0.09 | 0 | 3 | 1.01 | 0.56 | 0.03 | -0.19 | 8/17/2026 | 8/18/2026 4:00:13 PM EST |
| 76.00 | 2.00 | 9.70 | 5.85 | 10.30 | 0.00 | 0.00% | 0.08 | 0 | 1 | 0.92 | 0.54 | 0.03 | -0.19 | 8/5/2026 | 8/18/2026 4:00:13 PM EST |
| 77.00 | 3.00 | 7.70 | 5.35 | 8.25 | 0.00 | 0.00% | 0.07 | 0 | 6 | 0.90 | 0.51 | 0.03 | -0.19 | 8/17/2026 | 8/18/2026 4:00:13 PM EST |
| 78.00 | 2.20 | 7.50 | 4.85 | 4.60 | -2.50 | -35.22% | 0.06 | 3 | 2 | 0.89 | 0.49 | 0.03 | -0.19 | 8/18/2026 | 8/18/2026 4:00:13 PM EST |
| 79.00 | 2.80 | 7.20 | 5.00 | 4.85 | -0.95 | -16.38% | 0.06 | 1 | 2 | 0.97 | 0.46 | 0.03 | -0.19 | 8/18/2026 | 8/18/2026 4:00:13 PM EST |
| 80.00 | 2.15 | 6.10 | 4.13 | 11.50 | 0.00 | 0.00% | 0.05 | 0 | 6 | 0.89 | 0.44 | 0.03 | -0.19 | 7/31/2026 | 8/18/2026 4:00:13 PM EST |
| 81.00 | 0.60 | 5.20 | 2.90 | 7.70 | 0.00 | 0.00% | 0.04 | 0 | 2 | 0.73 | 0.42 | 0.02 | -0.19 | 8/13/2026 | 8/18/2026 4:00:13 PM EST |
| 82.00 | 2.00 | 6.10 | 4.05 | 3.53 | -2.76 | -43.88% | 0.05 | 2 | 28 | 0.98 | 0.39 | 0.02 | -0.19 | 8/18/2026 | 8/18/2026 4:00:13 PM EST |
| 83.00 | 1.15 | 5.40 | 3.28 | 5.61 | 0.00 | 0.00% | 0.04 | 0 | 5 | 0.90 | 0.37 | 0.02 | -0.18 | 8/14/2026 | 8/18/2026 4:00:13 PM EST |
| 84.00 | 1.50 | 4.50 | 3.00 | 4.60 | 0.00 | 0.00% | 0.04 | 0 | 7 | 0.90 | 0.35 | 0.02 | -0.18 | 8/17/2026 | 8/18/2026 4:00:13 PM EST |
| 85.00 | 1.10 | 6.00 | 3.55 | 2.00 | -1.52 | -43.19% | 0.04 | 1 | 6 | 1.03 | 0.33 | 0.02 | -0.18 | 8/18/2026 | 8/18/2026 4:00:13 PM EST |
| 86.00 | 0.75 | 3.90 | 2.33 | 8.89 | 0.00 | 0.00% | 0.03 | 0 | 1 | 0.86 | 0.32 | 0.02 | -0.18 | 8/7/2026 | 8/18/2026 4:00:13 PM EST |
| 87.00 | 1.10 | 3.30 | 2.20 | 2.20 | -2.80 | -56.00% | 0.03 | 1 | 25 | 0.89 | 0.30 | 0.02 | -0.17 | 8/18/2026 | 8/18/2026 4:00:13 PM EST |
| 88.00 | 0.00 | 7.60 | 3.80 | % | 0.04 | 0 | 0 | 1.85 | 0.27 | 0.02 | -0.16 | 8/18/2026 4:00:13 PM EST | |||
| 89.00 | 0.55 | 3.50 | 2.03 | % | 0.02 | 0 | 0 | 0.90 | 0.26 | 0.02 | -0.16 | 8/18/2026 4:00:13 PM EST | |||
| 90.00 | 0.00 | 5.10 | 2.55 | 2.00 | -0.25 | -11.12% | 0.03 | 4 | 13 | 1.53 | 0.24 | 0.02 | -0.15 | 8/18/2026 | 8/18/2026 4:00:13 PM EST |
| 91.00 | 0.20 | 7.60 | 3.90 | % | 0.04 | 0 | 0 | 1.24 | 0.23 | 0.02 | -0.15 | 8/18/2026 4:00:13 PM EST | |||
| 92.00 | 0.00 | 7.70 | 3.85 | 4.00 | 0.00 | 0.00% | 0.04 | 0 | 1 | 2.00 | 0.21 | 0.02 | -0.13 | 8/10/2026 | 8/18/2026 4:00:13 PM EST |
| 93.00 | 0.10 | 7.50 | 3.80 | % | 0.04 | 0 | 0 | 1.26 | 0.21 | 0.02 | -0.14 | 8/18/2026 4:00:13 PM EST | |||
| 94.00 | 0.05 | 7.00 | 3.53 | 1.35 | -0.55 | -28.95% | 0.04 | 3 | 30 | 1.43 | 0.19 | 0.02 | -0.13 | 8/18/2026 | 8/18/2026 4:00:13 PM EST |
| 95.00 | 0.00 | 7.30 | 3.65 | 2.89 | 0.00 | 0.00% | 0.04 | 0 | 25 | 2.08 | 0.17 | 0.02 | -0.12 | 8/12/2026 | 8/18/2026 4:00:13 PM EST |
| 96.00 | 0.00 | 7.30 | 3.65 | 2.09 | 0.00 | 0.00% | 0.04 | 0 | 1 | 2.12 | 0.16 | 0.01 | -0.11 | 8/14/2026 | 8/18/2026 4:00:13 PM EST |
| 100.00 | 0.00 | 4.00 | 2.00 | 1.00 | 0.00 | 0.00% | 0.02 | 0 | 13 | 1.70 | 0.12 | 0.01 | -0.10 | 8/17/2026 | 8/18/2026 4:00:13 PM EST |
| 105.00 | 0.00 | 7.00 | 3.50 | 2.50 | 0.00 | 0.00% | 0.03 | 0 | 1 | 2.37 | 0.08 | 0.01 | -0.07 | 8/7/2026 | 8/18/2026 4:00:13 PM EST |
| 110.00 | 0.00 | 6.90 | 3.45 | 1.40 | 0.00 | 0.00% | 0.03 | 0 | 1 | 2.50 | 0.05 | 0.01 | -0.05 | 8/3/2026 | 8/18/2026 4:00:13 PM EST |
| 115.00 | 0.00 | 6.90 | 3.45 | % | 0.03 | 0 | 0 | 2.63 | 0.03 | 0.00 | -0.04 | 8/18/2026 4:00:13 PM EST | |||
| 120.00 | 0.00 | 6.80 | 3.40 | % | 0.03 | 0 | 0 | 2.74 | 0.02 | 0.00 | -0.02 | 8/18/2026 4:00:13 PM EST | |||
| 125.00 | 0.00 | 6.80 | 3.40 | % | 0.03 | 0 | 0 | 2.86 | 0.01 | 0.00 | -0.02 | 8/18/2026 4:00:13 PM EST | |||
| 130.00 | 0.00 | 6.80 | 3.40 | % | 0.03 | 0 | 0 | 2.97 | 0.01 | 0.00 | -0.01 | 8/18/2026 4:00:13 PM EST | |||
| 135.00 | 0.00 | 6.80 | 3.40 | % | 0.03 | 0 | 0 | 3.08 | 0.01 | 0.00 | -0.01 | 8/18/2026 4:00:13 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 45.00 | 0.00 | 0.25 | 0.13 | 1.78 | 0.00 | 0.00% | 0.00 | 0 | 4 | 1.35 | -0.04 | 0.00 | -0.08 | 7/27/2026 | 8/18/2026 4:00:13 PM EST |
| 50.00 | 0.00 | 0.75 | 0.38 | 1.70 | 0.00 | 0.00% | 0.01 | 0 | 4 | 1.41 | -0.06 | 0.01 | -0.09 | 7/29/2026 | 8/18/2026 4:00:13 PM EST |
| 55.00 | 0.00 | 1.00 | 0.50 | % | 0.01 | 0 | 0 | 1.24 | -0.10 | 0.01 | -0.12 | 8/18/2026 4:00:13 PM EST | |||
| 58.00 | 0.00 | 7.10 | 3.55 | % | 0.06 | 0 | 0 | 2.51 | -0.11 | 0.01 | -0.11 | 8/18/2026 4:00:13 PM EST | |||
| 59.00 | 0.00 | 4.40 | 2.20 | % | 0.04 | 0 | 0 | 1.87 | -0.12 | 0.01 | -0.12 | 8/18/2026 4:00:13 PM EST | |||
| 60.00 | 0.00 | 7.20 | 3.60 | 0.75 | +0.05 | +7.15% | 0.06 | 500 | 3 | 2.36 | -0.13 | 0.01 | -0.12 | 8/18/2026 | 8/18/2026 4:00:13 PM EST |
| 61.00 | 0.00 | 3.30 | 1.65 | 1.70 | +1.40 | +466.67% | 0.03 | 4 | 2 | 1.49 | -0.15 | 0.01 | -0.14 | 8/18/2026 | 8/18/2026 4:00:13 PM EST |
| 62.00 | 0.00 | 4.10 | 2.05 | % | 0.03 | 0 | 0 | 1.59 | -0.16 | 0.01 | -0.14 | 8/18/2026 4:00:13 PM EST | |||
| 63.00 | 0.00 | 7.50 | 3.75 | 0.86 | 0.00 | 0.00% | 0.06 | 0 | 1 | 2.17 | -0.18 | 0.02 | -0.14 | 8/3/2026 | 8/18/2026 4:00:13 PM EST |
| 64.00 | 0.00 | 6.30 | 3.15 | 5.45 | 0.00 | 0.00% | 0.05 | 0 | 1 | 1.87 | -0.19 | 0.02 | -0.15 | 7/30/2026 | 8/18/2026 4:00:13 PM EST |
| 65.00 | 0.00 | 4.00 | 2.00 | % | 0.03 | 0 | 0 | 1.37 | -0.21 | 0.02 | -0.16 | 8/18/2026 4:00:13 PM EST | |||
| 66.00 | 0.80 | 4.40 | 2.60 | 2.71 | % | 0.04 | 4 | 0 | 0.99 | -0.23 | 0.02 | -0.17 | 8/18/2026 | 8/18/2026 4:00:13 PM EST | |
| 67.00 | 0.80 | 3.10 | 1.95 | 2.45 | +0.85 | +53.13% | 0.03 | 4 | 21 | 0.83 | -0.26 | 0.02 | -0.18 | 8/18/2026 | 8/18/2026 4:00:13 PM EST |
| 68.00 | 0.95 | 3.50 | 2.23 | 0.50 | 0.00 | 0.00% | 0.03 | 0 | 11 | 0.82 | -0.27 | 0.02 | -0.18 | 8/13/2026 | 8/18/2026 4:00:13 PM EST |
| 69.00 | 1.40 | 5.20 | 3.30 | 2.93 | 0.00 | 0.00% | 0.05 | 0 | 11 | 0.97 | -0.30 | 0.02 | -0.18 | 8/10/2026 | 8/18/2026 4:00:13 PM EST |
| 70.00 | 1.25 | 3.80 | 2.53 | 3.00 | +0.50 | +20.00% | 0.04 | 509 | 27 | 0.77 | -0.32 | 0.02 | -0.19 | 8/18/2026 | 8/18/2026 4:00:13 PM EST |
| 71.00 | 1.90 | 6.20 | 4.05 | % | 0.06 | 0 | 0 | 0.97 | -0.34 | 0.02 | -0.19 | 8/18/2026 4:00:13 PM EST | |||
| 72.00 | 0.50 | 7.30 | 3.90 | 0.85 | 0.00 | 0.00% | 0.05 | 0 | 11 | 0.86 | -0.36 | 0.02 | -0.19 | 8/14/2026 | 8/18/2026 4:00:13 PM EST |
| 73.00 | 2.90 | 9.00 | 5.95 | 3.20 | 0.00 | 0.00% | 0.08 | 0 | 5 | 1.14 | -0.39 | 0.02 | -0.19 | 8/17/2026 | 8/18/2026 4:00:13 PM EST |
| 74.00 | 1.50 | 8.60 | 5.05 | 3.68 | 0.00 | 0.00% | 0.07 | 0 | 65 | 0.92 | -0.41 | 0.02 | -0.19 | 8/17/2026 | 8/18/2026 4:00:13 PM EST |
| 75.00 | 4.10 | 9.80 | 6.95 | 4.00 | 0.00 | 0.00% | 0.09 | 0 | 10 | 1.14 | -0.44 | 0.03 | -0.19 | 8/17/2026 | 8/18/2026 4:00:13 PM EST |
| 76.00 | 2.15 | 9.00 | 5.58 | 3.22 | 0.00 | 0.00% | 0.07 | 0 | 6 | 0.84 | -0.46 | 0.03 | -0.19 | 8/17/2026 | 8/18/2026 4:00:13 PM EST |
| 77.00 | 4.60 | 8.70 | 6.65 | 5.78 | +2.42 | +72.03% | 0.09 | 3 | 17 | 0.92 | -0.49 | 0.03 | -0.19 | 8/18/2026 | 8/18/2026 4:00:13 PM EST |
| 78.00 | 3.50 | 11.50 | 7.50 | 3.60 | 0.00 | 0.00% | 0.10 | 0 | 1 | 0.95 | -0.51 | 0.03 | -0.19 | 8/12/2026 | 8/18/2026 4:00:13 PM EST |
| 79.00 | 5.80 | 10.10 | 7.95 | 7.50 | % | 0.10 | 1 | 0 | 0.93 | -0.54 | 0.03 | -0.19 | 8/18/2026 | 8/18/2026 4:00:13 PM EST | |
| 80.00 | 6.80 | 9.50 | 8.15 | 7.18 | +1.08 | +17.71% | 0.10 | 129 | 145 | 0.86 | -0.56 | 0.03 | -0.19 | 8/18/2026 | 8/18/2026 4:00:13 PM EST |
| 81.00 | 6.80 | 13.10 | 9.95 | 5.63 | 0.00 | 0.00% | 0.12 | 0 | 6 | 1.03 | -0.58 | 0.02 | -0.19 | 8/17/2026 | 8/18/2026 4:00:13 PM EST |
| 82.00 | 7.30 | 13.10 | 10.20 | % | 0.12 | 0 | 0 | 0.95 | -0.61 | 0.02 | -0.19 | 8/18/2026 4:00:13 PM EST | |||
| 83.00 | 7.60 | 13.70 | 10.65 | 4.58 | 0.00 | 0.00% | 0.13 | 0 | 2 | 1.40 | -0.63 | 0.02 | -0.18 | 8/12/2026 | 8/18/2026 4:00:13 PM EST |
| 84.00 | 8.70 | 16.00 | 12.35 | % | 0.15 | 0 | 0 | 1.65 | -0.65 | 0.02 | -0.18 | 8/18/2026 4:00:13 PM EST | |||
| 85.00 | 9.00 | 16.50 | 12.75 | 11.60 | % | 0.15 | 1 | 0 | 1.62 | -0.67 | 0.02 | -0.18 | 8/18/2026 | 8/18/2026 4:00:13 PM EST | |
| 86.00 | 9.60 | 16.10 | 12.85 | % | 0.15 | 0 | 0 | 1.45 | -0.68 | 0.02 | -0.18 | 8/18/2026 4:00:13 PM EST | |||
| 87.00 | 10.20 | 17.00 | 13.60 | % | 0.16 | 0 | 0 | 1.48 | -0.70 | 0.02 | -0.17 | 8/18/2026 4:00:13 PM EST | |||
| 88.00 | 10.80 | 19.10 | 14.95 | % | 0.17 | 0 | 0 | 1.70 | -0.73 | 0.02 | -0.16 | 8/18/2026 4:00:13 PM EST | |||
| 89.00 | 12.00 | 18.80 | 15.40 | % | 0.17 | 0 | 0 | 1.53 | -0.74 | 0.02 | -0.16 | 8/18/2026 4:00:13 PM EST | |||
| 90.00 | 12.50 | 20.30 | 16.40 | 12.50 | 0.00 | 0.00% | 0.18 | 0 | 6 | 1.66 | -0.76 | 0.02 | -0.15 | 8/5/2026 | 8/18/2026 4:00:13 PM EST |
| 91.00 | 13.80 | 20.40 | 17.10 | 9.10 | 0.00 | 0.00% | 0.19 | 0 | 1 | 1.55 | -0.77 | 0.02 | -0.15 | 8/7/2026 | 8/18/2026 4:00:13 PM EST |
| 92.00 | 14.20 | 22.50 | 18.35 | % | 0.20 | 0 | 0 | 1.77 | -0.79 | 0.02 | -0.13 | 8/18/2026 4:00:13 PM EST | |||
| 93.00 | 15.00 | 22.90 | 18.95 | % | 0.20 | 0 | 0 | 1.71 | -0.79 | 0.02 | -0.14 | 8/18/2026 4:00:13 PM EST | |||
| 94.00 | 15.90 | 23.60 | 19.75 | % | 0.21 | 0 | 0 | 1.69 | -0.81 | 0.02 | -0.13 | 8/18/2026 4:00:13 PM EST | |||
| 95.00 | 16.80 | 24.70 | 20.75 | % | 0.22 | 0 | 0 | 1.75 | -0.83 | 0.02 | -0.12 | 8/18/2026 4:00:13 PM EST | |||
| 96.00 | 17.70 | 26.00 | 21.85 | % | 0.23 | 0 | 0 | 1.85 | -0.84 | 0.01 | -0.11 | 8/18/2026 4:00:13 PM EST | |||
| 100.00 | 21.40 | 29.70 | 25.55 | % | 0.26 | 0 | 0 | 1.94 | -0.88 | 0.01 | -0.10 | 8/18/2026 4:00:13 PM EST | |||
| 105.00 | 25.80 | 34.50 | 30.15 | % | 0.29 | 0 | 0 | 2.04 | -0.92 | 0.01 | -0.07 | 8/18/2026 4:00:13 PM EST | |||
| 110.00 | 30.80 | 39.30 | 35.05 | % | 0.32 | 0 | 0 | 2.17 | -0.95 | 0.01 | -0.05 | 8/18/2026 4:00:13 PM EST | |||
| 115.00 | 35.70 | 44.20 | 39.95 | % | 0.35 | 0 | 0 | 2.28 | -0.97 | 0.00 | -0.04 | 8/18/2026 4:00:13 PM EST | |||
| 120.00 | 40.70 | 49.20 | 44.95 | % | 0.37 | 0 | 0 | 2.40 | -0.98 | 0.00 | -0.02 | 8/18/2026 4:00:13 PM EST | |||
| 125.00 | 45.70 | 54.20 | 49.95 | % | 0.40 | 0 | 0 | 2.52 | -0.99 | 0.00 | -0.02 | 8/18/2026 4:00:13 PM EST | |||
| 130.00 | 50.70 | 59.20 | 54.95 | % | 0.42 | 0 | 0 | 2.63 | -0.99 | 0.00 | -0.01 | 8/18/2026 4:00:13 PM EST | |||
| 135.00 | 55.70 | 64.20 | 59.95 | % | 0.44 | 0 | 0 | 2.73 | -0.99 | 0.00 | -0.01 | 8/18/2026 4:00:13 PM EST |