Options Chain for AMBARELLA INC SHS (AMBA) - $70.93 as of 12/20/2024 8:13:23 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 34.00 | 38.00 | % | 0 | 0 | 4.47 | 1.00 | 0.00 | 0.00 | 12/20/2024 3:59:59 PM EST | |||
| 40.00 | 29.60 | 33.00 | % | 0 | 0 | 3.78 | 1.00 | 0.00 | 0.00 | 12/20/2024 3:59:59 PM EST | |||
| 45.00 | 23.80 | 28.00 | % | 0 | 0 | 3.16 | 1.00 | 0.00 | 0.00 | 12/20/2024 3:59:59 PM EST | |||
| 46.00 | 22.60 | 27.40 | % | 0 | 0 | 3.04 | 1.00 | 0.00 | 0.00 | 12/20/2024 3:59:59 PM EST | |||
| 47.00 | 21.80 | 25.60 | % | 0 | 0 | 2.71 | 1.00 | 0.00 | 0.00 | 12/20/2024 3:59:59 PM EST | |||
| 48.00 | 21.40 | 24.70 | % | 0 | 0 | 2.76 | 1.00 | 0.00 | 0.00 | 12/20/2024 3:59:59 PM EST | |||
| 49.00 | 19.60 | 24.10 | % | 0 | 0 | 2.66 | 1.00 | 0.00 | 0.00 | 12/20/2024 3:59:59 PM EST | |||
| 50.00 | 18.80 | 23.10 | % | 0 | 0 | 2.29 | 1.00 | 0.00 | 0.00 | 12/20/2024 3:59:59 PM EST | |||
| 51.00 | 17.80 | 21.80 | % | 0 | 0 | 2.13 | 1.00 | 0.00 | 0.00 | 12/20/2024 3:59:59 PM EST | |||
| 52.00 | 16.80 | 21.00 | % | 0 | 0 | 2.43 | 1.00 | 0.00 | 0.00 | 12/20/2024 3:59:59 PM EST | |||
| 53.00 | 15.50 | 19.70 | % | 0 | 0 | 1.99 | 1.00 | 0.00 | 0.00 | 12/20/2024 3:59:59 PM EST | |||
| 54.00 | 14.50 | 19.30 | % | 0 | 0 | 1.85 | 1.00 | 0.00 | 0.00 | 12/20/2024 3:59:59 PM EST | |||
| 55.00 | 14.10 | 17.80 | % | 0 | 0 | 1.81 | 1.00 | 0.00 | 0.00 | 12/20/2024 3:59:59 PM EST | |||
| 56.00 | 12.90 | 17.00 | % | 0 | 0 | 1.81 | 1.00 | 0.00 | 0.00 | 12/20/2024 3:59:59 PM EST | |||
| 57.00 | 12.30 | 15.50 | % | 0 | 0 | 1.84 | 1.00 | 0.00 | 0.00 | 12/20/2024 3:59:59 PM EST | |||
| 58.00 | 10.90 | 15.00 | % | 0 | 0 | 1.58 | 1.00 | 0.00 | 0.00 | 12/20/2024 3:59:59 PM EST | |||
| 59.00 | 10.70 | 14.00 | 12.15 | 0.00 | 0.00% | 0 | 10 | 1.57 | 1.00 | 0.00 | 0.00 | 12/5/2024 | 12/20/2024 3:59:59 PM EST |
| 60.00 | 9.60 | 12.30 | % | 0 | 0 | 1.51 | 1.00 | 0.00 | 0.00 | 12/20/2024 3:59:59 PM EST | |||
| 61.00 | 8.80 | 10.70 | 9.65 | +0.55 | +6.05% | 1 | 1 | 1.10 | 1.00 | 0.00 | -0.01 | 12/20/2024 | 12/20/2024 3:59:59 PM EST |
| 62.00 | 7.70 | 10.00 | 13.48 | 0.00 | 0.00% | 0 | 8 | 1.18 | 0.99 | 0.01 | -0.02 | 12/16/2024 | 12/20/2024 3:59:59 PM EST |
| 63.00 | 6.60 | 9.80 | 9.83 | 0.00 | 0.00% | 0 | 9 | 1.12 | 0.98 | 0.02 | -0.03 | 11/29/2024 | 12/20/2024 3:59:59 PM EST |
| 64.00 | 5.90 | 8.10 | % | 0 | 0 | 0.96 | 0.95 | 0.03 | -0.05 | 12/20/2024 3:59:59 PM EST | |||
| 65.00 | 4.90 | 7.00 | 11.53 | 0.00 | 0.00% | 0 | 9 | 0.84 | 0.93 | 0.03 | -0.06 | 12/9/2024 | 12/20/2024 3:59:59 PM EST |
| 66.00 | 3.90 | 6.00 | 6.36 | 0.00 | 0.00% | 0 | 1 | 0.85 | 0.89 | 0.05 | -0.07 | 11/29/2024 | 12/20/2024 3:59:59 PM EST |
| 67.00 | 2.85 | 4.60 | 10.00 | 0.00 | 0.00% | 0 | 4 | 0.25 | 0.85 | 0.06 | -0.09 | 11/27/2024 | 12/20/2024 3:59:59 PM EST |
| 68.00 | 3.30 | 3.70 | 1.63 | -7.17 | -81.48% | 3 | 57 | 0.39 | 0.79 | 0.08 | -0.10 | 12/20/2024 | 12/20/2024 3:59:59 PM EST |
| 69.00 | 2.25 | 2.90 | 3.05 | 0.00 | 0.00% | 0 | 5 | 0.34 | 0.72 | 0.09 | -0.11 | 12/6/2024 | 12/20/2024 3:59:59 PM EST |
| 70.00 | 1.85 | 2.70 | 2.11 | +0.21 | +11.06% | 2 | 25 | 0.44 | 0.62 | 0.10 | -0.11 | 12/20/2024 | 12/20/2024 3:59:59 PM EST |
| 71.00 | 1.25 | 1.60 | 1.45 | -1.45 | -50.00% | 12 | 5 | 0.35 | 0.52 | 0.11 | -0.11 | 12/20/2024 | 12/20/2024 3:59:59 PM EST |
| 72.00 | 0.90 | 1.15 | 1.05 | +0.25 | +31.25% | 23 | 5 | 0.36 | 0.41 | 0.10 | -0.11 | 12/20/2024 | 12/20/2024 3:59:59 PM EST |
| 73.00 | 0.65 | 0.85 | 0.95 | +0.35 | +58.34% | 12 | 27 | 0.38 | 0.32 | 0.09 | -0.10 | 12/20/2024 | 12/20/2024 3:59:59 PM EST |
| 74.00 | 0.40 | 0.55 | 0.50 | +0.05 | +11.12% | 13 | 16 | 0.38 | 0.24 | 0.08 | -0.08 | 12/20/2024 | 12/20/2024 3:59:59 PM EST |
| 75.00 | 0.25 | 0.40 | 0.45 | +0.15 | +50.00% | 29 | 55 | 0.39 | 0.17 | 0.06 | -0.07 | 12/20/2024 | 12/20/2024 3:59:59 PM EST |
| 76.00 | 0.15 | 0.25 | 0.25 | 0.00 | 0.00% | 0 | 12 | 0.39 | 0.12 | 0.05 | -0.06 | 12/19/2024 | 12/20/2024 3:59:59 PM EST |
| 77.00 | 0.10 | 0.20 | 0.70 | 0.00 | 0.00% | 0 | 10 | 0.41 | 0.09 | 0.03 | -0.04 | 12/18/2024 | 12/20/2024 3:59:59 PM EST |
| 78.00 | 0.00 | 0.15 | 0.30 | 0.00 | 0.00% | 0 | 77 | 0.39 | 0.06 | 0.03 | -0.03 | 12/18/2024 | 12/20/2024 3:59:59 PM EST |
| 79.00 | 0.00 | 0.95 | 0.80 | 0.00 | 0.00% | 0 | 19 | 0.82 | 0.03 | 0.01 | -0.02 | 12/11/2024 | 12/20/2024 3:59:59 PM EST |
| 80.00 | 0.00 | 0.95 | 0.65 | 0.00 | 0.00% | 0 | 56 | 0.88 | 0.02 | 0.01 | -0.01 | 12/18/2024 | 12/20/2024 3:59:59 PM EST |
| 81.00 | 0.00 | 0.95 | 0.99 | 0.00 | 0.00% | 0 | 4 | 0.94 | 0.01 | 0.01 | -0.01 | 12/16/2024 | 12/20/2024 3:59:59 PM EST |
| 82.00 | 0.00 | 0.10 | 0.02 | 0.00 | 0.00% | 0 | 55 | 0.61 | 0.01 | 0.00 | 0.00 | 12/19/2024 | 12/20/2024 3:59:59 PM EST |
| 83.00 | 0.00 | 0.05 | 0.04 | 0.00 | 0.00% | 0 | 12 | 0.57 | 0.00 | 0.00 | 0.00 | 12/19/2024 | 12/20/2024 3:59:59 PM EST |
| 84.00 | 0.00 | 0.95 | % | 0 | 0 | 1.09 | 0.00 | 0.00 | 0.00 | 12/20/2024 3:59:59 PM EST | |||
| 85.00 | 0.00 | 0.95 | % | 0 | 0 | 1.14 | 0.00 | 0.00 | 0.00 | 12/20/2024 3:59:59 PM EST | |||
| 86.00 | 0.00 | 0.95 | % | 0 | 0 | 1.19 | 0.00 | 0.00 | 0.00 | 12/20/2024 3:59:59 PM EST | |||
| 87.00 | 0.00 | 0.95 | % | 0 | 0 | 1.24 | 0.00 | 0.00 | 0.00 | 12/20/2024 3:59:59 PM EST | |||
| 88.00 | 0.00 | 0.95 | % | 0 | 0 | 1.29 | 0.00 | 0.00 | 0.00 | 12/20/2024 3:59:59 PM EST | |||
| 89.00 | 0.00 | 0.75 | 0.02 | 0.00 | 0.00% | 0 | 10 | 1.33 | 0.00 | 0.00 | 0.00 | 12/19/2024 | 12/20/2024 3:59:59 PM EST |
| 90.00 | 0.00 | 0.95 | 0.75 | 0.00 | 0.00% | 0 | 3 | 1.38 | 0.00 | 0.00 | 0.00 | 12/17/2024 | 12/20/2024 3:59:59 PM EST |
| 91.00 | 0.00 | 0.95 | % | 0 | 0 | 1.42 | 0.00 | 0.00 | 0.00 | 12/20/2024 3:59:59 PM EST | |||
| 92.00 | 0.00 | 0.95 | % | 0 | 0 | 1.47 | 0.00 | 0.00 | 0.00 | 12/20/2024 3:59:59 PM EST | |||
| 93.00 | 0.00 | 0.95 | % | 0 | 0 | 1.51 | 0.00 | 0.00 | 0.00 | 12/20/2024 3:59:59 PM EST | |||
| 94.00 | 0.00 | 0.95 | % | 0 | 0 | 1.55 | 0.00 | 0.00 | 0.00 | 12/20/2024 3:59:59 PM EST | |||
| 95.00 | 0.00 | 0.95 | % | 0 | 0 | 1.59 | 0.00 | 0.00 | 0.00 | 12/20/2024 3:59:59 PM EST | |||
| 96.00 | 0.00 | 0.95 | % | 0 | 0 | 1.63 | 0.00 | 0.00 | 0.00 | 12/20/2024 3:59:59 PM EST | |||
| 97.00 | 0.00 | 0.95 | % | 0 | 0 | 1.67 | 0.00 | 0.00 | 0.00 | 12/20/2024 3:59:59 PM EST | |||
| 98.00 | 0.00 | 0.95 | % | 0 | 0 | 1.71 | 0.00 | 0.00 | 0.00 | 12/20/2024 3:59:59 PM EST | |||
| 99.00 | 0.00 | 0.95 | % | 0 | 0 | 1.74 | 0.00 | 0.00 | 0.00 | 12/20/2024 3:59:59 PM EST | |||
| 100.00 | 0.00 | 0.95 | 0.05 | 0.00 | 0.00% | 0 | 1 | 1.78 | 0.00 | 0.00 | 0.00 | 12/17/2024 | 12/20/2024 3:59:59 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 0.00 | 0.95 | % | 0 | 0 | 3.48 | 0.00 | 0.00 | 0.00 | 12/20/2024 3:59:59 PM EST | |||
| 40.00 | 0.00 | 0.95 | % | 0 | 0 | 2.91 | 0.00 | 0.00 | 0.00 | 12/20/2024 3:59:59 PM EST | |||
| 45.00 | 0.00 | 0.95 | % | 0 | 0 | 2.41 | 0.00 | 0.00 | 0.00 | 12/20/2024 3:59:59 PM EST | |||
| 46.00 | 0.00 | 0.95 | % | 0 | 0 | 2.31 | 0.00 | 0.00 | 0.00 | 12/20/2024 3:59:59 PM EST | |||
| 47.00 | 0.00 | 0.95 | % | 0 | 0 | 2.22 | 0.00 | 0.00 | 0.00 | 12/20/2024 3:59:59 PM EST | |||
| 48.00 | 0.00 | 0.95 | % | 0 | 0 | 2.13 | 0.00 | 0.00 | 0.00 | 12/20/2024 3:59:59 PM EST | |||
| 49.00 | 0.00 | 0.95 | % | 0 | 0 | 2.04 | 0.00 | 0.00 | 0.00 | 12/20/2024 3:59:59 PM EST | |||
| 50.00 | 0.00 | 0.95 | % | 0 | 0 | 1.95 | 0.00 | 0.00 | 0.00 | 12/20/2024 3:59:59 PM EST | |||
| 51.00 | 0.00 | 0.95 | % | 0 | 0 | 1.86 | 0.00 | 0.00 | 0.00 | 12/20/2024 3:59:59 PM EST | |||
| 52.00 | 0.00 | 0.95 | % | 0 | 0 | 1.78 | 0.00 | 0.00 | 0.00 | 12/20/2024 3:59:59 PM EST | |||
| 53.00 | 0.00 | 0.95 | % | 0 | 0 | 1.69 | 0.00 | 0.00 | 0.00 | 12/20/2024 3:59:59 PM EST | |||
| 54.00 | 0.00 | 4.80 | 0.50 | 0.00 | 0.00% | 0 | 0 | 1.91 | 0.00 | 0.00 | 0.00 | 12/2/2024 | 12/20/2024 3:59:59 PM EST |
| 55.00 | 0.00 | 4.80 | 0.68 | 0.00 | 0.00% | 0 | 21 | 1.82 | 0.00 | 0.00 | 0.00 | 11/26/2024 | 12/20/2024 3:59:59 PM EST |
| 56.00 | 0.00 | 4.80 | % | 0 | 0 | 1.44 | 0.00 | 0.00 | 0.00 | 12/20/2024 3:59:59 PM EST | |||
| 57.00 | 0.00 | 1.30 | % | 0 | 0 | 1.83 | 0.00 | 0.00 | 0.00 | 12/20/2024 3:59:59 PM EST | |||
| 58.00 | 0.00 | 0.95 | % | 0 | 0 | 1.28 | 0.00 | 0.00 | 0.00 | 12/20/2024 3:59:59 PM EST | |||
| 59.00 | 0.00 | 0.05 | % | 0 | 0 | 0.66 | 0.00 | 0.00 | 0.00 | 12/20/2024 3:59:59 PM EST | |||
| 60.00 | 0.00 | 1.35 | % | 0 | 0 | 1.12 | 0.00 | 0.00 | 0.00 | 12/20/2024 3:59:59 PM EST | |||
| 61.00 | 0.00 | 0.95 | % | 0 | 0 | 1.04 | 0.00 | 0.00 | -0.01 | 12/20/2024 3:59:59 PM EST | |||
| 62.00 | 0.00 | 0.40 | 0.32 | 0.00 | 0.00% | 0 | 43 | 0.79 | -0.01 | 0.01 | -0.02 | 12/3/2024 | 12/20/2024 3:59:59 PM EST |
| 63.00 | 0.00 | 0.75 | % | 0 | 0 | 0.64 | -0.02 | 0.02 | -0.03 | 12/20/2024 3:59:59 PM EST | |||
| 64.00 | 0.00 | 0.50 | 0.20 | 0.00 | 0.00% | 0 | 8 | 0.59 | -0.05 | 0.03 | -0.05 | 12/12/2024 | 12/20/2024 3:59:59 PM EST |
| 65.00 | 0.10 | 0.15 | 0.17 | 0.00 | 0.00% | 0 | 31 | 0.43 | -0.07 | 0.03 | -0.06 | 12/17/2024 | 12/20/2024 3:59:59 PM EST |
| 66.00 | 0.10 | 0.55 | 0.05 | 0.00 | 0.00% | 0 | 0 | 0.49 | -0.11 | 0.05 | -0.07 | 11/27/2024 | 12/20/2024 3:59:59 PM EST |
| 67.00 | 0.25 | 0.40 | 1.15 | 0.00 | 0.00% | 0 | 230 | 0.42 | -0.15 | 0.06 | -0.09 | 12/19/2024 | 12/20/2024 3:59:59 PM EST |
| 68.00 | 0.40 | 0.55 | 1.10 | -0.30 | -21.43% | 2 | 254 | 0.40 | -0.21 | 0.08 | -0.10 | 12/20/2024 | 12/20/2024 3:59:59 PM EST |
| 69.00 | 0.55 | 0.80 | 2.15 | 0.00 | 0.00% | 0 | 27 | 0.38 | -0.28 | 0.09 | -0.11 | 12/19/2024 | 12/20/2024 3:59:59 PM EST |
| 70.00 | 0.90 | 1.10 | 1.09 | -1.36 | -55.51% | 3 | 118 | 0.38 | -0.38 | 0.10 | -0.11 | 12/20/2024 | 12/20/2024 3:59:59 PM EST |
| 71.00 | 1.30 | 1.60 | 1.46 | -1.27 | -46.52% | 8 | 27 | 0.38 | -0.48 | 0.11 | -0.11 | 12/20/2024 | 12/20/2024 3:59:59 PM EST |
| 72.00 | 1.80 | 2.15 | 2.05 | +0.95 | +86.37% | 9 | 33 | 0.37 | -0.59 | 0.10 | -0.11 | 12/20/2024 | 12/20/2024 3:59:59 PM EST |
| 73.00 | 2.50 | 2.85 | 4.30 | -0.10 | -2.28% | 1 | 42 | 0.38 | -0.68 | 0.09 | -0.10 | 12/20/2024 | 12/20/2024 3:59:59 PM EST |
| 74.00 | 3.00 | 4.50 | 1.87 | 0.00 | 0.00% | 0 | 5 | 0.49 | -0.76 | 0.08 | -0.08 | 12/18/2024 | 12/20/2024 3:59:59 PM EST |
| 75.00 | 2.40 | 4.50 | 2.35 | 0.00 | 0.00% | 0 | 49 | 0.49 | -0.83 | 0.06 | -0.07 | 12/18/2024 | 12/20/2024 3:59:59 PM EST |
| 76.00 | 4.70 | 7.20 | 2.75 | 0.00 | 0.00% | 0 | 0 | 0.51 | -0.88 | 0.05 | -0.06 | 12/9/2024 | 12/20/2024 3:59:59 PM EST |
| 77.00 | 5.40 | 7.90 | 3.50 | 0.00 | 0.00% | 0 | 1 | 0.98 | -0.91 | 0.03 | -0.04 | 12/16/2024 | 12/20/2024 3:59:59 PM EST |
| 78.00 | 6.00 | 8.40 | 4.30 | 0.00 | 0.00% | 0 | 2 | 1.05 | -0.94 | 0.03 | -0.03 | 12/9/2024 | 12/20/2024 3:59:59 PM EST |
| 79.00 | 7.10 | 9.40 | 4.50 | 0.00 | 0.00% | 0 | 2 | 1.09 | -0.97 | 0.01 | -0.02 | 12/9/2024 | 12/20/2024 3:59:59 PM EST |
| 80.00 | 7.60 | 11.50 | 8.63 | 0.00 | 0.00% | 0 | 0 | 1.16 | -0.98 | 0.01 | -0.01 | 11/27/2024 | 12/20/2024 3:59:59 PM EST |
| 81.00 | 8.60 | 12.20 | 7.07 | 0.00 | 0.00% | 0 | 0 | 1.19 | -0.99 | 0.01 | -0.01 | 12/18/2024 | 12/20/2024 3:59:59 PM EST |
| 82.00 | 9.60 | 13.50 | % | 0 | 0 | 1.25 | -0.99 | 0.00 | 0.00 | 12/20/2024 3:59:59 PM EST | |||
| 83.00 | 10.30 | 14.50 | % | 0 | 0 | 1.31 | -1.00 | 0.00 | 0.00 | 12/20/2024 3:59:59 PM EST | |||
| 84.00 | 11.70 | 15.50 | % | 0 | 0 | 1.36 | -1.00 | 0.00 | 0.00 | 12/20/2024 3:59:59 PM EST | |||
| 85.00 | 12.00 | 16.50 | % | 0 | 0 | 1.35 | -1.00 | 0.00 | 0.00 | 12/20/2024 3:59:59 PM EST | |||
| 86.00 | 13.10 | 17.20 | % | 0 | 0 | 1.44 | -1.00 | 0.00 | 0.00 | 12/20/2024 3:59:59 PM EST | |||
| 87.00 | 15.00 | 18.50 | % | 0 | 0 | 1.49 | -1.00 | 0.00 | 0.00 | 12/20/2024 3:59:59 PM EST | |||
| 88.00 | 15.10 | 19.50 | % | 0 | 0 | 1.42 | -1.00 | 0.00 | 0.00 | 12/20/2024 3:59:59 PM EST | |||
| 89.00 | 16.40 | 20.20 | % | 0 | 0 | 1.63 | -1.00 | 0.00 | 0.00 | 12/20/2024 3:59:59 PM EST | |||
| 90.00 | 17.20 | 21.50 | % | 0 | 0 | 1.64 | -1.00 | 0.00 | 0.00 | 12/20/2024 3:59:59 PM EST | |||
| 91.00 | 18.40 | 22.50 | % | 0 | 0 | 1.73 | -1.00 | 0.00 | 0.00 | 12/20/2024 3:59:59 PM EST | |||
| 92.00 | 19.60 | 23.50 | % | 0 | 0 | 1.78 | -1.00 | 0.00 | 0.00 | 12/20/2024 3:59:59 PM EST | |||
| 93.00 | 20.20 | 24.50 | % | 0 | 0 | 1.65 | -1.00 | 0.00 | 0.00 | 12/20/2024 3:59:59 PM EST | |||
| 94.00 | 21.80 | 24.90 | % | 0 | 0 | 1.87 | -1.00 | 0.00 | 0.00 | 12/20/2024 3:59:59 PM EST | |||
| 95.00 | 22.30 | 26.50 | 18.20 | 0.00 | 0.00% | 0 | 0 | 1.91 | -1.00 | 0.00 | 0.00 | 11/27/2024 | 12/20/2024 3:59:59 PM EST |
| 96.00 | 22.80 | 27.50 | % | 0 | 0 | 1.67 | -1.00 | 0.00 | 0.00 | 12/20/2024 3:59:59 PM EST | |||
| 97.00 | 24.00 | 28.50 | % | 0 | 0 | 2.00 | -1.00 | 0.00 | 0.00 | 12/20/2024 3:59:59 PM EST | |||
| 98.00 | 25.00 | 29.50 | % | 0 | 0 | 2.04 | -1.00 | 0.00 | 0.00 | 12/20/2024 3:59:59 PM EST | |||
| 99.00 | 25.90 | 30.50 | % | 0 | 0 | 2.08 | -1.00 | 0.00 | 0.00 | 12/20/2024 3:59:59 PM EST | |||
| 100.00 | 26.80 | 31.20 | % | 0 | 0 | 2.12 | -1.00 | 0.00 | 0.00 | 12/20/2024 3:59:59 PM EST |