Options Chain for AMBARELLA INC SHS (AMBA) - $50.51 as of 5/5/2025 7:26:27 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 18.30 | 22.30 | % | 0 | 0 | 5.42 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:57 PM EST | |||
| 32.00 | 16.40 | 20.20 | 18.45 | % | 1 | 0 | 5.00 | 1.00 | 0.00 | 0.00 | 5/5/2025 | 5/5/2025 3:59:57 PM EST | |
| 33.00 | 15.30 | 19.20 | 17.65 | % | 1 | 0 | 4.76 | 1.00 | 0.00 | 0.00 | 5/5/2025 | 5/5/2025 3:59:57 PM EST | |
| 34.00 | 14.40 | 18.30 | % | 0 | 0 | 4.53 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:57 PM EST | |||
| 35.00 | 13.30 | 17.30 | % | 0 | 0 | 4.30 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:57 PM EST | |||
| 36.00 | 12.30 | 16.30 | % | 0 | 0 | 4.07 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:57 PM EST | |||
| 37.00 | 11.30 | 15.30 | 6.40 | 0.00 | 0.00% | 0 | 0 | 3.85 | 1.00 | 0.00 | 0.00 | 4/4/2025 | 5/5/2025 3:59:57 PM EST |
| 38.00 | 10.30 | 14.30 | % | 0 | 0 | 3.63 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:57 PM EST | |||
| 39.00 | 9.30 | 13.30 | % | 0 | 0 | 3.42 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:57 PM EST | |||
| 40.00 | 8.40 | 12.30 | % | 0 | 0 | 3.14 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:57 PM EST | |||
| 41.00 | 7.40 | 11.30 | % | 0 | 0 | 3.00 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:57 PM EST | |||
| 42.00 | 6.60 | 10.30 | 4.40 | 0.00 | 0.00% | 0 | 1 | 2.80 | 1.00 | 0.00 | 0.00 | 4/14/2025 | 5/5/2025 3:59:57 PM EST |
| 43.00 | 5.60 | 9.30 | 4.41 | 0.00 | 0.00% | 0 | 3 | 2.53 | 0.99 | 0.01 | -0.01 | 4/24/2025 | 5/5/2025 3:59:57 PM EST |
| 44.00 | 4.50 | 8.30 | 1.98 | 0.00 | 0.00% | 0 | 1 | 2.33 | 0.97 | 0.02 | -0.03 | 4/16/2025 | 5/5/2025 3:59:57 PM EST |
| 45.00 | 4.50 | 6.20 | 2.00 | 0.00 | 0.00% | 0 | 3 | 1.47 | 0.95 | 0.03 | -0.04 | 4/30/2025 | 5/5/2025 3:59:57 PM EST |
| 46.00 | 2.60 | 6.40 | % | 0 | 0 | 1.98 | 0.89 | 0.05 | -0.08 | 5/5/2025 3:59:57 PM EST | |||
| 47.00 | 2.95 | 4.20 | 3.45 | -0.09 | -2.55% | 1 | 30 | 1.12 | 0.84 | 0.07 | -0.10 | 5/5/2025 | 5/5/2025 3:59:57 PM EST |
| 48.00 | 2.55 | 2.85 | 2.75 | 0.00 | 0.00% | 0 | 3 | 1.04 | 0.75 | 0.10 | -0.13 | 5/2/2025 | 5/5/2025 3:59:57 PM EST |
| 49.00 | 1.80 | 2.10 | 2.05 | +0.28 | +15.82% | 2 | 2 | 1.04 | 0.64 | 0.12 | -0.14 | 5/5/2025 | 5/5/2025 3:59:57 PM EST |
| 50.00 | 1.25 | 1.45 | 1.55 | -0.20 | -11.43% | 5 | 10 | 0.64 | 0.51 | 0.13 | -0.15 | 5/5/2025 | 5/5/2025 3:59:57 PM EST |
| 51.00 | 0.75 | 1.00 | 1.15 | -0.02 | -1.71% | 6 | 88 | 0.63 | 0.38 | 0.13 | -0.14 | 5/5/2025 | 5/5/2025 3:59:57 PM EST |
| 52.00 | 0.45 | 0.60 | 0.60 | +0.20 | +50.00% | 14 | 15 | 0.60 | 0.26 | 0.12 | -0.12 | 5/5/2025 | 5/5/2025 3:59:57 PM EST |
| 53.00 | 0.25 | 0.40 | 0.35 | -0.12 | -25.54% | 35 | 3 | 0.61 | 0.17 | 0.09 | -0.10 | 5/5/2025 | 5/5/2025 3:59:57 PM EST |
| 54.00 | 0.10 | 0.25 | 0.25 | % | 2 | 0 | 0.59 | 0.11 | 0.07 | -0.07 | 5/5/2025 | 5/5/2025 3:59:57 PM EST | |
| 55.00 | 0.05 | 1.05 | 0.15 | -0.05 | -25.00% | 40 | 10 | 0.67 | 0.05 | 0.04 | -0.04 | 5/5/2025 | 5/5/2025 3:59:57 PM EST |
| 56.00 | 0.00 | 0.65 | % | 0 | 0 | 1.17 | 0.03 | 0.02 | -0.03 | 5/5/2025 3:59:57 PM EST | |||
| 57.00 | 0.00 | 1.15 | % | 0 | 0 | 1.60 | 0.01 | 0.01 | -0.01 | 5/5/2025 3:59:57 PM EST | |||
| 58.00 | 0.00 | 1.55 | % | 0 | 0 | 1.95 | 0.01 | 0.01 | -0.01 | 5/5/2025 3:59:57 PM EST | |||
| 59.00 | 0.00 | 1.55 | % | 0 | 0 | 2.07 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:57 PM EST | |||
| 60.00 | 0.00 | 1.15 | % | 0 | 0 | 1.94 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:57 PM EST | |||
| 61.00 | 0.00 | 1.50 | % | 0 | 0 | 2.26 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:57 PM EST | |||
| 62.00 | 0.00 | 1.50 | % | 0 | 0 | 2.36 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:57 PM EST | |||
| 63.00 | 0.00 | 1.55 | % | 0 | 0 | 2.50 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:57 PM EST | |||
| 64.00 | 0.00 | 1.50 | % | 0 | 0 | 2.56 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:57 PM EST | |||
| 65.00 | 0.00 | 1.55 | % | 0 | 0 | 2.69 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:57 PM EST | |||
| 66.00 | 0.00 | 1.35 | % | 0 | 0 | 2.65 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:57 PM EST | |||
| 70.00 | 0.00 | 0.85 | % | 0 | 0 | 2.59 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:57 PM EST | |||
| 75.00 | 0.00 | 0.65 | % | 0 | 0 | 2.75 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:57 PM EST | |||
| 80.00 | 0.00 | 0.20 | % | 0 | 0 | 2.41 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:57 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 0.00 | 0.55 | % | 0 | 0 | 3.57 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:57 PM EST | |||
| 32.00 | 0.00 | 0.55 | % | 0 | 0 | 3.20 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:57 PM EST | |||
| 33.00 | 0.00 | 0.60 | % | 0 | 0 | 3.09 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:57 PM EST | |||
| 34.00 | 0.00 | 0.70 | 0.05 | 0.00 | 0.00% | 0 | 8 | 3.05 | 0.00 | 0.00 | 0.00 | 4/30/2025 | 5/5/2025 3:59:57 PM EST |
| 35.00 | 0.00 | 0.75 | 0.05 | 0.00 | 0.00% | 0 | 2 | 2.93 | 0.00 | 0.00 | 0.00 | 4/30/2025 | 5/5/2025 3:59:57 PM EST |
| 36.00 | 0.00 | 1.05 | % | 0 | 0 | 3.06 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:57 PM EST | |||
| 37.00 | 0.00 | 1.10 | % | 0 | 0 | 2.93 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:57 PM EST | |||
| 38.00 | 0.00 | 0.05 | % | 0 | 0 | 1.33 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:57 PM EST | |||
| 39.00 | 0.00 | 0.25 | 0.10 | -2.25 | -95.75% | 1 | 3 | 1.66 | 0.00 | 0.00 | 0.00 | 5/5/2025 | 5/5/2025 3:59:57 PM EST |
| 40.00 | 0.00 | 0.15 | % | 0 | 0 | 1.36 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:57 PM EST | |||
| 41.00 | 0.00 | 0.45 | 0.45 | 0.00 | 0.00% | 0 | 17 | 1.63 | 0.00 | 0.00 | 0.00 | 4/28/2025 | 5/5/2025 3:59:57 PM EST |
| 42.00 | 0.00 | 0.30 | 1.23 | 0.00 | 0.00% | 0 | 30 | 1.33 | 0.00 | 0.00 | 0.00 | 4/23/2025 | 5/5/2025 3:59:57 PM EST |
| 43.00 | 0.00 | 1.35 | 0.51 | 0.00 | 0.00% | 0 | 2 | 2.03 | -0.01 | 0.01 | -0.01 | 4/29/2025 | 5/5/2025 3:59:57 PM EST |
| 44.00 | 0.00 | 0.10 | 0.76 | 0.00 | 0.00% | 0 | 3 | 0.80 | -0.03 | 0.02 | -0.03 | 4/30/2025 | 5/5/2025 3:59:57 PM EST |
| 45.00 | 0.05 | 0.35 | 0.38 | 0.00 | 0.00% | 0 | 7 | 0.97 | -0.05 | 0.03 | -0.04 | 5/2/2025 | 5/5/2025 3:59:57 PM EST |
| 46.00 | 0.15 | 0.20 | 0.32 | 0.00 | 0.00% | 0 | 1 | 0.65 | -0.11 | 0.05 | -0.08 | 5/2/2025 | 5/5/2025 3:59:57 PM EST |
| 47.00 | 0.20 | 0.35 | 0.32 | -0.56 | -63.64% | 2 | 24 | 0.63 | -0.16 | 0.07 | -0.10 | 5/5/2025 | 5/5/2025 3:59:57 PM EST |
| 48.00 | 0.40 | 0.55 | 0.40 | -0.15 | -27.28% | 17 | 1 | 0.60 | -0.25 | 0.10 | -0.13 | 5/5/2025 | 5/5/2025 3:59:57 PM EST |
| 49.00 | 0.65 | 0.85 | 0.60 | % | 7 | 0 | 0.57 | -0.36 | 0.12 | -0.14 | 5/5/2025 | 5/5/2025 3:59:57 PM EST | |
| 50.00 | 1.00 | 1.25 | 1.00 | -1.34 | -57.27% | 3 | 1 | 0.55 | -0.49 | 0.13 | -0.15 | 5/5/2025 | 5/5/2025 3:59:57 PM EST |
| 51.00 | 1.55 | 1.75 | 1.45 | % | 11 | 0 | 0.50 | -0.62 | 0.13 | -0.14 | 5/5/2025 | 5/5/2025 3:59:57 PM EST | |
| 52.00 | 2.25 | 2.45 | % | 0 | 0 | 0.49 | -0.74 | 0.12 | -0.12 | 5/5/2025 3:59:57 PM EST | |||
| 53.00 | 1.95 | 4.40 | % | 0 | 0 | 1.28 | -0.83 | 0.09 | -0.10 | 5/5/2025 3:59:57 PM EST | |||
| 54.00 | 3.40 | 4.20 | % | 0 | 0 | 0.75 | -0.89 | 0.07 | -0.07 | 5/5/2025 3:59:57 PM EST | |||
| 55.00 | 2.85 | 6.60 | % | 0 | 0 | 1.69 | -0.95 | 0.04 | -0.04 | 5/5/2025 3:59:57 PM EST | |||
| 56.00 | 4.50 | 6.40 | % | 0 | 0 | 1.12 | -0.97 | 0.02 | -0.03 | 5/5/2025 3:59:57 PM EST | |||
| 57.00 | 5.40 | 8.50 | % | 0 | 0 | 1.90 | -0.99 | 0.01 | -0.01 | 5/5/2025 3:59:57 PM EST | |||
| 58.00 | 5.70 | 9.50 | % | 0 | 0 | 2.03 | -0.99 | 0.01 | -0.01 | 5/5/2025 3:59:57 PM EST | |||
| 59.00 | 7.00 | 10.20 | % | 0 | 0 | 1.97 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:57 PM EST | |||
| 60.00 | 7.70 | 11.50 | % | 0 | 0 | 2.26 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:57 PM EST | |||
| 61.00 | 9.00 | 12.50 | % | 0 | 0 | 2.37 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:57 PM EST | |||
| 62.00 | 9.70 | 13.50 | % | 0 | 0 | 2.48 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:57 PM EST | |||
| 63.00 | 11.00 | 14.50 | % | 0 | 0 | 2.58 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:57 PM EST | |||
| 64.00 | 11.70 | 15.50 | % | 0 | 0 | 2.68 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:57 PM EST | |||
| 65.00 | 12.70 | 16.50 | % | 0 | 0 | 2.78 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:57 PM EST | |||
| 66.00 | 13.70 | 17.60 | % | 0 | 0 | 2.93 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:57 PM EST | |||
| 70.00 | 17.90 | 21.50 | % | 0 | 0 | 3.22 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:57 PM EST | |||
| 75.00 | 22.70 | 26.50 | % | 0 | 0 | 3.61 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:57 PM EST | |||
| 80.00 | 27.90 | 31.50 | % | 0 | 0 | 3.96 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:57 PM EST |