Options Chain for AMBARELLA INC SHS (AMBA) - $63.76 as of 2/2/2026 7:07:47 AM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 23.30 | 26.50 | 24.90 | % | 0.62 | 0 | 0 | 4.18 | 1.00 | 0.00 | 0.00 | 2/2/2026 9:58:49 AM EST | |||
| 45.00 | 18.30 | 22.00 | 20.15 | % | 0.45 | 0 | 0 | 3.76 | 1.00 | 0.00 | 0.00 | 2/2/2026 9:58:49 AM EST | |||
| 50.00 | 13.30 | 16.60 | 14.95 | 14.00 | 0.00 | 0.00% | 0.30 | 0 | 1 | 2.75 | 1.00 | 0.00 | 0.00 | 1/30/2026 | 2/2/2026 9:58:49 AM EST |
| 51.00 | 12.70 | 15.50 | 14.10 | % | 0.28 | 0 | 0 | 2.73 | 1.00 | 0.00 | 0.00 | 2/2/2026 9:58:49 AM EST | |||
| 52.00 | 11.80 | 14.30 | 13.05 | % | 0.25 | 0 | 0 | 2.29 | 1.00 | 0.00 | 0.00 | 2/2/2026 9:58:49 AM EST | |||
| 53.00 | 10.80 | 13.50 | 12.15 | % | 0.23 | 0 | 0 | 2.66 | 1.00 | 0.00 | 0.00 | 2/2/2026 9:58:49 AM EST | |||
| 54.00 | 9.80 | 12.30 | 11.05 | % | 0.20 | 0 | 0 | 2.03 | 1.00 | 0.00 | 0.00 | 2/2/2026 9:58:49 AM EST | |||
| 55.00 | 8.80 | 11.30 | 10.05 | % | 0.18 | 0 | 0 | 2.12 | 1.00 | 0.00 | 0.00 | 2/2/2026 9:58:49 AM EST | |||
| 56.00 | 7.90 | 10.60 | 9.25 | % | 0.17 | 0 | 0 | 2.03 | 1.00 | 0.00 | 0.00 | 2/2/2026 9:58:49 AM EST | |||
| 57.00 | 7.20 | 9.60 | 8.40 | % | 0.15 | 0 | 0 | 1.94 | 1.00 | 0.00 | 0.00 | 2/2/2026 9:58:49 AM EST | |||
| 58.00 | 6.00 | 8.70 | 7.35 | % | 0.13 | 0 | 0 | 1.80 | 0.96 | 0.04 | -0.02 | 2/2/2026 9:58:49 AM EST | |||
| 59.00 | 5.10 | 7.80 | 6.45 | % | 0.11 | 0 | 0 | 1.75 | 0.92 | 0.05 | -0.05 | 2/2/2026 9:58:49 AM EST | |||
| 60.00 | 4.20 | 6.90 | 5.55 | % | 0.09 | 0 | 0 | 1.64 | 0.87 | 0.06 | -0.07 | 2/2/2026 9:58:49 AM EST | |||
| 61.00 | 3.40 | 5.60 | 4.50 | % | 0.07 | 0 | 0 | 1.24 | 0.81 | 0.07 | -0.10 | 2/2/2026 9:58:49 AM EST | |||
| 62.00 | 3.60 | 4.50 | 4.05 | 3.27 | 0.00 | 0.00% | 0.07 | 0 | 3 | 1.14 | 0.74 | 0.07 | -0.13 | 1/30/2026 | 2/2/2026 9:58:49 AM EST |
| 63.00 | 2.70 | 3.80 | 3.25 | 2.85 | 0.00 | 0.00% | 0.05 | 0 | 2 | 1.07 | 0.67 | 0.08 | -0.15 | 1/30/2026 | 2/2/2026 9:58:49 AM EST |
| 64.00 | 2.35 | 3.10 | 2.73 | 2.35 | +0.35 | +17.50% | 0.04 | 1 | 3 | 0.68 | 0.58 | 0.08 | -0.17 | 2/2/2026 | 2/2/2026 9:58:49 AM EST |
| 65.00 | 1.80 | 2.50 | 2.15 | 1.88 | % | 0.03 | 4 | 0 | 0.71 | 0.50 | 0.08 | -0.18 | 2/2/2026 | 2/2/2026 9:58:49 AM EST | |
| 66.00 | 1.25 | 1.70 | 1.48 | 1.55 | +0.15 | +10.72% | 0.02 | 35 | 24 | 0.73 | 0.42 | 0.08 | -0.19 | 2/2/2026 | 2/2/2026 9:58:49 AM EST |
| 67.00 | 0.95 | 1.40 | 1.18 | 1.00 | -0.08 | -7.41% | 0.02 | 4 | 34 | 0.81 | 0.35 | 0.07 | -0.18 | 2/2/2026 | 2/2/2026 9:58:49 AM EST |
| 68.00 | 0.55 | 0.90 | 0.73 | 0.70 | -0.35 | -33.34% | 0.01 | 1 | 27 | 0.71 | 0.28 | 0.07 | -0.17 | 2/2/2026 | 2/2/2026 9:58:49 AM EST |
| 69.00 | 0.45 | 0.75 | 0.60 | 0.52 | -0.20 | -27.78% | 0.01 | 3 | 13 | 0.74 | 0.23 | 0.06 | -0.16 | 2/2/2026 | 2/2/2026 9:58:49 AM EST |
| 70.00 | 0.35 | 0.55 | 0.45 | 0.45 | -0.46 | -50.55% | 0.01 | 15 | 35 | 0.74 | 0.18 | 0.05 | -0.14 | 2/2/2026 | 2/2/2026 9:58:49 AM EST |
| 71.00 | 0.20 | 0.35 | 0.28 | 0.70 | 0.00 | 0.00% | 0.00 | 0 | 14 | 0.77 | 0.14 | 0.04 | -0.12 | 1/30/2026 | 2/2/2026 9:58:49 AM EST |
| 72.00 | 0.05 | 0.55 | 0.30 | 0.45 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.81 | 0.11 | 0.03 | -0.10 | 1/30/2026 | 2/2/2026 9:58:49 AM EST |
| 73.00 | 0.00 | 0.60 | 0.30 | 0.29 | -0.01 | -3.34% | 0.00 | 4 | 18 | 0.77 | 0.08 | 0.03 | -0.08 | 2/2/2026 | 2/2/2026 9:58:49 AM EST |
| 74.00 | 0.05 | 0.50 | 0.28 | 0.17 | -0.35 | -67.31% | 0.00 | 1 | 17 | 1.12 | 0.05 | 0.02 | -0.06 | 2/2/2026 | 2/2/2026 9:58:49 AM EST |
| 75.00 | 0.00 | 0.45 | 0.23 | 0.14 | 0.00 | 0.00% | 0.00 | 0 | 73 | 1.22 | 0.04 | 0.02 | -0.05 | 1/30/2026 | 2/2/2026 9:58:49 AM EST |
| 76.00 | 0.00 | 0.35 | 0.18 | 0.59 | 0.00 | 0.00% | 0.00 | 0 | 10 | 1.16 | 0.03 | 0.01 | -0.04 | 1/28/2026 | 2/2/2026 9:58:49 AM EST |
| 77.00 | 0.00 | 0.30 | 0.15 | % | 0.00 | 0 | 0 | 1.18 | 0.02 | 0.01 | -0.03 | 2/2/2026 9:58:49 AM EST | |||
| 78.00 | 0.00 | 0.25 | 0.13 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.24 | 0.01 | 0.01 | -0.02 | 1/26/2026 | 2/2/2026 9:58:49 AM EST |
| 79.00 | 0.00 | 0.20 | 0.10 | 0.36 | 0.00 | 0.00% | 0.00 | 0 | 3 | 1.21 | 0.01 | 0.00 | -0.02 | 1/26/2026 | 2/2/2026 9:58:49 AM EST |
| 80.00 | 0.00 | 0.10 | 0.05 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 31 | 1.06 | 0.01 | 0.00 | -0.01 | 1/29/2026 | 2/2/2026 9:58:49 AM EST |
| 81.00 | 0.00 | 0.15 | 0.08 | % | 0.00 | 0 | 0 | 1.26 | 0.00 | 0.00 | -0.01 | 2/2/2026 9:58:49 AM EST | |||
| 82.00 | 0.00 | 0.05 | 0.03 | 0.94 | 0.00 | 0.00% | 0.00 | 0 | 27 | 1.04 | 0.00 | 0.00 | -0.01 | 1/16/2026 | 2/2/2026 9:58:49 AM EST |
| 83.00 | 0.00 | 1.00 | 0.50 | % | 0.01 | 0 | 0 | 1.30 | 0.00 | 0.00 | 0.00 | 2/2/2026 9:58:49 AM EST | |||
| 84.00 | 0.00 | 0.15 | 0.08 | % | 0.00 | 0 | 0 | 1.92 | 0.00 | 0.00 | 0.00 | 2/2/2026 9:58:49 AM EST | |||
| 85.00 | 0.00 | 0.15 | 0.08 | 0.55 | 0.00 | 0.00% | 0.00 | 0 | 14 | 1.39 | 0.00 | 0.00 | 0.00 | 1/13/2026 | 2/2/2026 9:58:49 AM EST |
| 86.00 | 0.00 | 0.15 | 0.08 | % | 0.00 | 0 | 0 | 2.04 | 0.00 | 0.00 | 0.00 | 2/2/2026 9:58:49 AM EST | |||
| 87.00 | 0.00 | 0.15 | 0.08 | % | 0.00 | 0 | 0 | 1.49 | 0.00 | 0.00 | 0.00 | 2/2/2026 9:58:49 AM EST | |||
| 88.00 | 0.00 | 0.15 | 0.08 | % | 0.00 | 0 | 0 | 2.15 | 0.00 | 0.00 | 0.00 | 2/2/2026 9:58:49 AM EST | |||
| 90.00 | 0.00 | 0.75 | 0.38 | 0.96 | 0.00 | 0.00% | 0.00 | 0 | 10 | 1.62 | 0.00 | 0.00 | 0.00 | 1/5/2026 | 2/2/2026 9:58:49 AM EST |
| 95.00 | 0.00 | 0.75 | 0.38 | 0.45 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.84 | 0.00 | 0.00 | 0.00 | 12/29/2025 | 2/2/2026 9:58:49 AM EST |
| 100.00 | 0.00 | 0.05 | 0.03 | 1.18 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.74 | 0.00 | 0.00 | 0.00 | 1/16/2026 | 2/2/2026 9:58:49 AM EST |
| 105.00 | 0.00 | 0.05 | 0.03 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.90 | 0.00 | 0.00 | 0.00 | 12/30/2025 | 2/2/2026 9:58:49 AM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 2.22 | 0.00 | 0.00 | 0.00 | 2/2/2026 9:58:49 AM EST | |||
| 45.00 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 2.39 | 0.00 | 0.00 | 0.00 | 2/2/2026 9:58:49 AM EST | |||
| 50.00 | 0.00 | 0.15 | 0.08 | % | 0.00 | 0 | 0 | 2.04 | 0.00 | 0.00 | 0.00 | 2/2/2026 9:58:49 AM EST | |||
| 51.00 | 0.00 | 0.15 | 0.08 | % | 0.00 | 0 | 0 | 1.92 | 0.00 | 0.00 | 0.00 | 2/2/2026 9:58:49 AM EST | |||
| 52.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.80 | 0.00 | 0.00 | 0.00 | 2/2/2026 9:58:49 AM EST | |||
| 53.00 | 0.00 | 0.20 | 0.10 | % | 0.00 | 0 | 0 | 1.19 | 0.00 | 0.00 | 0.00 | 2/2/2026 9:58:49 AM EST | |||
| 54.00 | 0.00 | 0.15 | 0.08 | % | 0.00 | 0 | 0 | 1.58 | 0.00 | 0.00 | 0.00 | 2/2/2026 9:58:49 AM EST | |||
| 55.00 | 0.00 | 0.25 | 0.13 | % | 0.00 | 0 | 0 | 1.07 | 0.00 | 0.00 | 0.00 | 2/2/2026 9:58:49 AM EST | |||
| 56.00 | 0.00 | 0.75 | 0.38 | 0.64 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.35 | 0.00 | 0.00 | 0.00 | 1/20/2026 | 2/2/2026 9:58:49 AM EST |
| 57.00 | 0.00 | 0.30 | 0.15 | 0.34 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.96 | 0.00 | 0.00 | 0.00 | 1/27/2026 | 2/2/2026 9:58:49 AM EST |
| 58.00 | 0.00 | 0.35 | 0.18 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.81 | -0.04 | 0.04 | -0.02 | 1/27/2026 | 2/2/2026 9:58:49 AM EST |
| 59.00 | 0.15 | 0.45 | 0.30 | 0.35 | -0.28 | -44.45% | 0.01 | 6 | 6 | 0.79 | -0.08 | 0.05 | -0.05 | 2/2/2026 | 2/2/2026 9:58:49 AM EST |
| 60.00 | 0.15 | 0.60 | 0.38 | 0.37 | -0.44 | -54.33% | 0.01 | 2 | 29 | 0.77 | -0.13 | 0.06 | -0.07 | 2/2/2026 | 2/2/2026 9:58:49 AM EST |
| 61.00 | 0.30 | 0.95 | 0.63 | 0.80 | -0.04 | -4.77% | 0.01 | 1 | 7 | 0.80 | -0.19 | 0.07 | -0.10 | 2/2/2026 | 2/2/2026 9:58:49 AM EST |
| 62.00 | 0.40 | 1.05 | 0.73 | 0.70 | -0.50 | -41.67% | 0.01 | 8 | 22 | 0.79 | -0.26 | 0.07 | -0.13 | 2/2/2026 | 2/2/2026 9:58:49 AM EST |
| 63.00 | 0.60 | 1.50 | 1.05 | 1.70 | 0.00 | 0.00% | 0.02 | 0 | 14 | 0.70 | -0.33 | 0.08 | -0.15 | 1/30/2026 | 2/2/2026 9:58:49 AM EST |
| 64.00 | 0.95 | 2.45 | 1.70 | 1.25 | -0.75 | -37.50% | 0.03 | 1 | 6 | 0.73 | -0.42 | 0.08 | -0.17 | 2/2/2026 | 2/2/2026 9:58:49 AM EST |
| 65.00 | 1.30 | 2.35 | 1.83 | 1.85 | -0.83 | -30.97% | 0.03 | 6 | 17 | 0.75 | -0.50 | 0.08 | -0.18 | 2/2/2026 | 2/2/2026 9:58:49 AM EST |
| 66.00 | 1.95 | 3.30 | 2.63 | 2.35 | +0.65 | +38.24% | 0.04 | 1 | 2 | 0.79 | -0.58 | 0.08 | -0.19 | 2/2/2026 | 2/2/2026 9:58:49 AM EST |
| 67.00 | 2.40 | 3.20 | 2.80 | 2.65 | 0.00 | 0.00% | 0.04 | 0 | 23 | 0.71 | -0.65 | 0.07 | -0.18 | 1/23/2026 | 2/2/2026 9:58:49 AM EST |
| 68.00 | 3.20 | 4.20 | 3.70 | 5.00 | 0.00 | 0.00% | 0.05 | 0 | 27 | 1.21 | -0.72 | 0.07 | -0.17 | 1/30/2026 | 2/2/2026 9:58:49 AM EST |
| 69.00 | 3.90 | 5.00 | 4.45 | % | 0.06 | 0 | 0 | 1.36 | -0.77 | 0.06 | -0.16 | 2/2/2026 9:58:49 AM EST | |||
| 70.00 | 4.00 | 6.70 | 5.35 | 5.60 | 0.00 | 0.00% | 0.08 | 0 | 6 | 1.32 | -0.82 | 0.05 | -0.14 | 1/29/2026 | 2/2/2026 9:58:49 AM EST |
| 71.00 | 4.90 | 7.30 | 6.10 | % | 0.09 | 0 | 0 | 1.21 | -0.86 | 0.04 | -0.12 | 2/2/2026 9:58:49 AM EST | |||
| 72.00 | 6.10 | 8.20 | 7.15 | % | 0.10 | 0 | 0 | 1.48 | -0.89 | 0.03 | -0.10 | 2/2/2026 9:58:49 AM EST | |||
| 73.00 | 6.80 | 9.50 | 8.15 | % | 0.11 | 0 | 0 | 1.66 | -0.92 | 0.03 | -0.08 | 2/2/2026 9:58:49 AM EST | |||
| 74.00 | 7.70 | 10.40 | 9.05 | 9.10 | 0.00 | 0.00% | 0.12 | 0 | 2 | 1.71 | -0.95 | 0.02 | -0.06 | 1/29/2026 | 2/2/2026 9:58:49 AM EST |
| 75.00 | 8.70 | 11.10 | 9.90 | 8.40 | 0.00 | 0.00% | 0.13 | 0 | 10 | 1.75 | -0.96 | 0.02 | -0.05 | 1/21/2026 | 2/2/2026 9:58:49 AM EST |
| 76.00 | 9.90 | 12.80 | 11.35 | % | 0.15 | 0 | 0 | 1.84 | -0.97 | 0.01 | -0.04 | 2/2/2026 9:58:49 AM EST | |||
| 77.00 | 10.80 | 13.30 | 12.05 | % | 0.16 | 0 | 0 | 1.87 | -0.98 | 0.01 | -0.03 | 2/2/2026 9:58:49 AM EST | |||
| 78.00 | 11.80 | 14.30 | 13.05 | % | 0.17 | 0 | 0 | 1.95 | -0.99 | 0.01 | -0.02 | 2/2/2026 9:58:49 AM EST | |||
| 79.00 | 12.80 | 15.70 | 14.25 | % | 0.18 | 0 | 0 | 0.00 | -0.99 | 0.00 | -0.02 | 2/2/2026 9:58:49 AM EST | |||
| 80.00 | 13.60 | 16.30 | 14.95 | % | 0.19 | 0 | 0 | 0.00 | -0.99 | 0.00 | -0.01 | 2/2/2026 9:58:49 AM EST | |||
| 81.00 | 14.10 | 17.70 | 15.90 | % | 0.20 | 0 | 0 | 0.00 | -1.00 | 0.00 | -0.01 | 2/2/2026 9:58:49 AM EST | |||
| 82.00 | 15.60 | 18.70 | 17.15 | % | 0.21 | 0 | 0 | 0.00 | -1.00 | 0.00 | -0.01 | 2/2/2026 9:58:49 AM EST | |||
| 83.00 | 16.10 | 19.70 | 17.90 | % | 0.22 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 2/2/2026 9:58:49 AM EST | |||
| 84.00 | 17.80 | 20.50 | 19.15 | % | 0.23 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 2/2/2026 9:58:49 AM EST | |||
| 85.00 | 18.10 | 21.70 | 19.90 | % | 0.23 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 2/2/2026 9:58:49 AM EST | |||
| 86.00 | 19.80 | 22.70 | 21.25 | % | 0.25 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 2/2/2026 9:58:49 AM EST | |||
| 87.00 | 20.00 | 23.70 | 21.85 | % | 0.25 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 2/2/2026 9:58:49 AM EST | |||
| 88.00 | 21.60 | 24.70 | 23.15 | % | 0.26 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 2/2/2026 9:58:49 AM EST | |||
| 90.00 | 23.80 | 26.70 | 25.25 | % | 0.28 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 2/2/2026 9:58:49 AM EST | |||
| 95.00 | 28.10 | 31.70 | 29.90 | % | 0.31 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 2/2/2026 9:58:49 AM EST | |||
| 100.00 | 32.70 | 36.70 | 34.70 | % | 0.35 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 2/2/2026 9:58:49 AM EST | |||
| 105.00 | 37.70 | 41.70 | 39.70 | % | 0.38 | 0 | 0 | 3.62 | -1.00 | 0.00 | 0.00 | 2/2/2026 9:58:49 AM EST |