Options Chain for AMBARELLA INC SHS (AMBA) - $66.50 as of 10/28/2026 7:11:13 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 | 19.90 | 22.90 | 21.40 | % | 0.48 | 0 | 0 | 5.06 | 1.00 | 0.00 | 0.00 | 10/28/2026 3:59:57 PM EST | |||
| 47.00 | 18.10 | 21.10 | 19.60 | 19.70 | -0.78 | -3.81% | 0.42 | 10 | 10 | 4.84 | 1.00 | 0.00 | 0.00 | 10/28/2026 | 10/28/2026 3:59:57 PM EST |
| 47.50 | 17.80 | 20.50 | 19.15 | 19.20 | -0.68 | -3.43% | 0.40 | 10 | 9 | 4.64 | 1.00 | 0.00 | 0.00 | 10/28/2026 | 10/28/2026 3:59:57 PM EST |
| 48.00 | 17.10 | 19.90 | 18.50 | 19.50 | 0.00 | 0.00% | 0.39 | 0 | 4 | 4.44 | 1.00 | 0.00 | 0.00 | 10/27/2026 | 10/28/2026 3:59:57 PM EST |
| 48.50 | 16.80 | 19.00 | 17.90 | 18.60 | -0.40 | -2.11% | 0.37 | 15 | 4 | 3.92 | 1.00 | 0.00 | 0.00 | 10/28/2026 | 10/28/2026 3:59:57 PM EST |
| 49.00 | 16.00 | 18.60 | 17.30 | 18.10 | -0.36 | -1.95% | 0.35 | 14 | 2 | 3.93 | 1.00 | 0.00 | 0.00 | 10/28/2026 | 10/28/2026 3:59:57 PM EST |
| 49.50 | 15.30 | 18.40 | 16.85 | 17.11 | -0.92 | -5.11% | 0.34 | 1 | 2 | 4.13 | 1.00 | 0.00 | 0.00 | 10/28/2026 | 10/28/2026 3:59:57 PM EST |
| 50.00 | 15.50 | 17.90 | 16.70 | 17.38 | 0.00 | 0.00% | 0.33 | 0 | 2 | 4.03 | 1.00 | 0.00 | 0.00 | 10/27/2026 | 10/28/2026 3:59:57 PM EST |
| 51.00 | 14.30 | 16.30 | 15.30 | 16.03 | 0.00 | 0.00% | 0.30 | 0 | 4 | 3.25 | 1.00 | 0.00 | 0.00 | 10/27/2026 | 10/28/2026 3:59:57 PM EST |
| 52.00 | 13.20 | 15.70 | 14.45 | 13.68 | -1.43 | -9.47% | 0.28 | 1 | 2 | 3.46 | 1.00 | 0.00 | 0.00 | 10/28/2026 | 10/28/2026 3:59:57 PM EST |
| 53.00 | 12.00 | 14.20 | 13.10 | 12.66 | -1.06 | -7.73% | 0.25 | 2 | 4 | 2.80 | 1.00 | 0.00 | 0.00 | 10/28/2026 | 10/28/2026 3:59:57 PM EST |
| 54.00 | 11.00 | 13.30 | 12.15 | 11.73 | -1.07 | -8.36% | 0.23 | 1 | 3 | 2.73 | 1.00 | 0.00 | 0.00 | 10/28/2026 | 10/28/2026 3:59:57 PM EST |
| 55.00 | 10.00 | 13.00 | 11.50 | 10.70 | -1.70 | -13.71% | 0.21 | 2 | 2 | 3.15 | 1.00 | 0.01 | -0.02 | 10/28/2026 | 10/28/2026 3:59:57 PM EST |
| 56.00 | 9.00 | 12.00 | 10.50 | 9.87 | -1.28 | -11.48% | 0.19 | 6 | 4 | 2.96 | 0.98 | 0.01 | -0.04 | 10/28/2026 | 10/28/2026 3:59:57 PM EST |
| 57.00 | 8.30 | 11.00 | 9.65 | 8.94 | -1.26 | -12.36% | 0.17 | 4 | 3 | 2.77 | 0.98 | 0.02 | -0.06 | 10/28/2026 | 10/28/2026 3:59:57 PM EST |
| 58.00 | 7.10 | 9.40 | 8.25 | 10.70 | 0.00 | 0.00% | 0.14 | 0 | 1 | 2.13 | 0.95 | 0.02 | -0.11 | 9/23/2026 | 10/28/2026 3:59:57 PM EST |
| 59.00 | 6.20 | 9.10 | 7.65 | % | 0.13 | 0 | 0 | 2.45 | 0.92 | 0.03 | -0.19 | 10/28/2026 3:59:57 PM EST | |||
| 60.00 | 5.20 | 7.40 | 6.30 | 5.45 | -1.30 | -19.26% | 0.10 | 3 | 15 | 1.78 | 0.89 | 0.04 | -0.23 | 10/28/2026 | 10/28/2026 3:59:57 PM EST |
| 61.00 | 4.60 | 7.40 | 6.00 | 5.75 | 0.00 | 0.00% | 0.10 | 0 | 139 | 2.25 | 0.84 | 0.04 | -0.31 | 10/27/2026 | 10/28/2026 3:59:57 PM EST |
| 62.00 | 3.60 | 6.60 | 5.10 | 5.80 | -0.60 | -9.38% | 0.08 | 1 | 59 | 2.16 | 0.79 | 0.05 | -0.38 | 10/28/2026 | 10/28/2026 3:59:57 PM EST |
| 63.00 | 2.90 | 4.50 | 3.70 | 3.56 | -1.67 | -31.94% | 0.06 | 3 | 36 | 1.31 | 0.74 | 0.06 | -0.42 | 10/28/2026 | 10/28/2026 3:59:57 PM EST |
| 64.00 | 2.80 | 5.20 | 4.00 | 4.29 | 0.00 | 0.00% | 0.06 | 0 | 42 | 1.36 | 0.68 | 0.06 | -0.46 | 10/23/2026 | 10/28/2026 3:59:57 PM EST |
| 65.00 | 1.15 | 3.90 | 2.53 | 2.60 | -0.15 | -5.46% | 0.04 | 306 | 876 | 1.65 | 0.61 | 0.07 | -0.50 | 10/28/2026 | 10/28/2026 3:59:57 PM EST |
| 66.00 | 0.75 | 4.20 | 2.48 | 3.00 | +0.16 | +5.64% | 0.04 | 4 | 91 | 1.18 | 0.54 | 0.07 | -0.52 | 10/28/2026 | 10/28/2026 3:59:57 PM EST |
| 67.00 | 0.25 | 3.50 | 1.88 | 1.85 | -0.52 | -21.95% | 0.03 | 1 | 55 | 1.11 | 0.47 | 0.07 | -0.52 | 10/28/2026 | 10/28/2026 3:59:57 PM EST |
| 68.00 | 1.00 | 2.90 | 1.95 | 1.80 | +0.15 | +9.10% | 0.03 | 23 | 86 | 1.36 | 0.40 | 0.07 | -0.51 | 10/28/2026 | 10/28/2026 3:59:57 PM EST |
| 69.00 | 0.25 | 2.85 | 1.55 | 0.90 | -0.44 | -32.84% | 0.02 | 1,682 | 151 | 1.29 | 0.33 | 0.07 | -0.49 | 10/28/2026 | 10/28/2026 3:59:57 PM EST |
| 70.00 | 0.45 | 1.00 | 0.73 | 0.80 | -0.20 | -20.00% | 0.01 | 27 | 1,239 | 1.02 | 0.28 | 0.06 | -0.45 | 10/28/2026 | 10/28/2026 3:59:57 PM EST |
| 71.00 | 0.00 | 2.50 | 1.25 | 0.95 | 0.00 | 0.00% | 0.02 | 0 | 100 | 2.20 | 0.22 | 0.05 | -0.40 | 10/27/2026 | 10/28/2026 3:59:57 PM EST |
| 72.00 | 0.00 | 0.70 | 0.35 | 0.70 | 0.00 | 0.00% | 0.00 | 0 | 524 | 1.28 | 0.18 | 0.05 | -0.35 | 10/27/2026 | 10/28/2026 3:59:57 PM EST |
| 73.00 | 0.25 | 1.60 | 0.93 | 0.30 | -0.20 | -40.00% | 0.01 | 71 | 428 | 1.54 | 0.14 | 0.04 | -0.30 | 10/28/2026 | 10/28/2026 3:59:57 PM EST |
| 74.00 | 0.00 | 2.25 | 1.13 | 0.37 | -0.73 | -66.37% | 0.02 | 1 | 62 | 2.53 | 0.11 | 0.03 | -0.25 | 10/28/2026 | 10/28/2026 3:59:57 PM EST |
| 75.00 | 0.15 | 0.50 | 0.33 | 0.25 | -0.05 | -16.67% | 0.00 | 712 | 1,278 | 1.32 | 0.08 | 0.03 | -0.21 | 10/28/2026 | 10/28/2026 3:59:57 PM EST |
| 76.00 | 0.00 | 2.35 | 1.18 | 0.85 | 0.00 | 0.00% | 0.02 | 0 | 18 | 2.77 | 0.06 | 0.02 | -0.14 | 10/23/2026 | 10/28/2026 3:59:57 PM EST |
| 77.00 | 0.00 | 2.10 | 1.05 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 25 | 2.84 | 0.04 | 0.02 | -0.10 | 10/27/2026 | 10/28/2026 3:59:57 PM EST |
| 78.00 | 0.00 | 1.25 | 0.63 | 0.22 | -0.09 | -29.04% | 0.01 | 2 | 60 | 2.41 | 0.03 | 0.01 | -0.07 | 10/28/2026 | 10/28/2026 3:59:57 PM EST |
| 79.00 | 0.00 | 2.00 | 1.00 | 1.02 | 0.00 | 0.00% | 0.01 | 0 | 5 | 3.02 | 0.02 | 0.01 | -0.04 | 10/7/2026 | 10/28/2026 3:59:57 PM EST |
| 80.00 | 0.05 | 0.95 | 0.50 | 0.15 | +0.05 | +50.00% | 0.01 | 30 | 401 | 1.82 | 0.02 | 0.01 | -0.03 | 10/28/2026 | 10/28/2026 3:59:57 PM EST |
| 81.00 | 0.00 | 1.95 | 0.98 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 11 | 3.22 | 0.01 | 0.00 | -0.02 | 10/26/2026 | 10/28/2026 3:59:57 PM EST |
| 82.00 | 0.00 | 0.70 | 0.35 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 3 | 2.37 | 0.01 | 0.00 | -0.01 | 10/26/2026 | 10/28/2026 3:59:57 PM EST |
| 83.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 3.57 | 0.00 | 0.00 | -0.01 | 10/28/2026 3:59:57 PM EST | |||
| 84.00 | 0.00 | 2.15 | 1.08 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 3 | 3.68 | 0.00 | 0.00 | -0.01 | 10/26/2026 | 10/28/2026 3:59:57 PM EST |
| 85.00 | 0.00 | 1.00 | 0.50 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 8 | 2.92 | 0.00 | 0.00 | 0.00 | 10/26/2026 | 10/28/2026 3:59:57 PM EST |
| 86.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 3.89 | 0.00 | 0.00 | 0.00 | 10/28/2026 3:59:57 PM EST | |||
| 90.00 | 0.00 | 2.15 | 1.08 | 1.60 | 0.00 | 0.00% | 0.01 | 0 | 10 | 4.27 | 0.00 | 0.00 | 0.00 | 9/25/2026 | 10/28/2026 3:59:57 PM EST |
| 95.00 | 0.00 | 0.15 | 0.08 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 1 | 2.52 | 0.00 | 0.00 | 0.00 | 9/16/2026 | 10/28/2026 3:59:57 PM EST |
| 100.00 | 0.00 | 0.15 | 0.08 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 114 | 2.81 | 0.00 | 0.00 | 0.00 | 10/23/2026 | 10/28/2026 3:59:57 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 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 245 | 2.41 | 0.00 | 0.00 | 0.00 | 10/19/2026 | 10/28/2026 3:59:57 PM EST |
| 47.00 | 0.00 | 0.50 | 0.25 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 71 | 3.32 | 0.00 | 0.00 | 0.00 | 10/22/2026 | 10/28/2026 3:59:57 PM EST |
| 47.50 | 0.00 | 2.10 | 1.05 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 5 | 5.04 | 0.00 | 0.00 | 0.00 | 10/21/2026 | 10/28/2026 3:59:57 PM EST |
| 48.00 | 0.00 | 2.10 | 1.05 | % | 0.02 | 0 | 0 | 4.93 | 0.00 | 0.00 | 0.00 | 10/28/2026 3:59:57 PM EST | |||
| 48.50 | 0.00 | 2.10 | 1.05 | % | 0.02 | 0 | 0 | 4.82 | 0.00 | 0.00 | 0.00 | 10/28/2026 3:59:57 PM EST | |||
| 49.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 4.75 | 0.00 | 0.00 | 0.00 | 10/28/2026 3:59:57 PM EST | |||
| 49.50 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 4.64 | 0.00 | 0.00 | 0.00 | 10/28/2026 3:59:57 PM EST | |||
| 50.00 | 0.00 | 0.05 | 0.03 | 0.31 | 0.00 | 0.00% | 0.00 | 0 | 53 | 1.82 | 0.00 | 0.00 | 0.00 | 10/21/2026 | 10/28/2026 3:59:57 PM EST |
| 51.00 | 0.00 | 0.05 | 0.03 | 0.54 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.71 | 0.00 | 0.00 | 0.00 | 10/16/2026 | 10/28/2026 3:59:57 PM EST |
| 52.00 | 0.00 | 2.10 | 1.05 | 0.55 | 0.00 | 0.00% | 0.02 | 0 | 3 | 4.08 | 0.00 | 0.00 | 0.00 | 10/19/2026 | 10/28/2026 3:59:57 PM EST |
| 53.00 | 0.00 | 2.15 | 1.08 | 1.33 | 0.00 | 0.00% | 0.02 | 0 | 2 | 3.91 | 0.00 | 0.00 | 0.00 | 10/16/2026 | 10/28/2026 3:59:57 PM EST |
| 54.00 | 0.00 | 1.95 | 0.98 | 0.10 | 0.00 | 0.00% | 0.02 | 0 | 16 | 3.55 | 0.00 | 0.00 | 0.00 | 10/26/2026 | 10/28/2026 3:59:57 PM EST |
| 55.00 | 0.00 | 0.10 | 0.05 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 15 | 1.43 | 0.00 | 0.01 | -0.02 | 10/26/2026 | 10/28/2026 3:59:57 PM EST |
| 56.00 | 0.00 | 0.15 | 0.08 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.43 | -0.02 | 0.01 | -0.04 | 10/27/2026 | 10/28/2026 3:59:57 PM EST |
| 57.00 | 0.00 | 1.40 | 0.70 | 0.05 | 0.00 | 0.00% | 0.01 | 8 | 61 | 2.56 | -0.02 | 0.02 | -0.06 | 10/28/2026 | 10/28/2026 3:59:57 PM EST |
| 58.00 | 0.00 | 0.75 | 0.38 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 45 | 1.86 | -0.05 | 0.02 | -0.11 | 10/26/2026 | 10/28/2026 3:59:57 PM EST |
| 59.00 | 0.05 | 0.80 | 0.43 | 0.15 | +0.04 | +36.37% | 0.01 | 10 | 24 | 1.30 | -0.08 | 0.03 | -0.19 | 10/28/2026 | 10/28/2026 3:59:57 PM EST |
| 60.00 | 0.00 | 0.80 | 0.40 | 0.14 | -0.16 | -53.34% | 0.01 | 1 | 161 | 1.57 | -0.11 | 0.04 | -0.23 | 10/28/2026 | 10/28/2026 3:59:57 PM EST |
| 61.00 | 0.05 | 1.40 | 0.73 | 0.20 | -0.27 | -57.45% | 0.01 | 3 | 212 | 1.23 | -0.16 | 0.04 | -0.31 | 10/28/2026 | 10/28/2026 3:59:57 PM EST |
| 62.00 | 0.05 | 0.95 | 0.50 | 0.50 | -0.22 | -30.56% | 0.01 | 3 | 217 | 0.94 | -0.21 | 0.05 | -0.38 | 10/28/2026 | 10/28/2026 3:59:57 PM EST |
| 63.00 | 0.35 | 1.55 | 0.95 | 0.95 | +0.48 | +102.13% | 0.02 | 3 | 438 | 1.14 | -0.26 | 0.06 | -0.42 | 10/28/2026 | 10/28/2026 3:59:57 PM EST |
| 64.00 | 0.25 | 2.65 | 1.45 | 1.10 | -0.30 | -21.43% | 0.02 | 27 | 82 | 1.22 | -0.32 | 0.06 | -0.46 | 10/28/2026 | 10/28/2026 3:59:57 PM EST |
| 65.00 | 0.75 | 3.50 | 2.13 | 1.40 | +0.15 | +12.00% | 0.03 | 1,708 | 919 | 1.39 | -0.39 | 0.07 | -0.50 | 10/28/2026 | 10/28/2026 3:59:57 PM EST |
| 66.00 | 0.80 | 3.50 | 2.15 | 1.40 | -0.75 | -34.89% | 0.03 | 3 | 77 | 1.17 | -0.46 | 0.07 | -0.52 | 10/28/2026 | 10/28/2026 3:59:57 PM EST |
| 67.00 | 1.45 | 3.40 | 2.43 | 1.87 | 0.00 | 0.00% | 0.04 | 0 | 224 | 1.04 | -0.53 | 0.07 | -0.52 | 10/27/2026 | 10/28/2026 3:59:57 PM EST |
| 68.00 | 2.10 | 4.80 | 3.45 | 2.75 | -3.20 | -53.79% | 0.05 | 10 | 18 | 1.24 | -0.60 | 0.07 | -0.51 | 10/28/2026 | 10/28/2026 3:59:57 PM EST |
| 69.00 | 2.60 | 4.50 | 3.55 | 3.05 | 0.00 | 0.00% | 0.05 | 0 | 34 | 1.47 | -0.67 | 0.07 | -0.49 | 10/27/2026 | 10/28/2026 3:59:57 PM EST |
| 70.00 | 2.80 | 6.20 | 4.50 | 5.13 | 0.00 | 0.00% | 0.06 | 0 | 38 | 2.03 | -0.72 | 0.06 | -0.45 | 10/26/2026 | 10/28/2026 3:59:57 PM EST |
| 71.00 | 4.50 | 6.80 | 5.65 | 5.50 | 0.00 | 0.00% | 0.08 | 0 | 1 | 1.98 | -0.78 | 0.05 | -0.40 | 10/2/2026 | 10/28/2026 3:59:57 PM EST |
| 72.00 | 4.60 | 8.10 | 6.35 | 6.00 | 0.00 | 0.00% | 0.09 | 0 | 2 | 2.30 | -0.82 | 0.05 | -0.35 | 10/2/2026 | 10/28/2026 3:59:57 PM EST |
| 73.00 | 6.00 | 8.60 | 7.30 | 7.10 | 0.00 | 0.00% | 0.10 | 0 | 1 | 2.17 | -0.86 | 0.04 | -0.30 | 10/1/2026 | 10/28/2026 3:59:57 PM EST |
| 74.00 | 6.40 | 9.80 | 8.10 | % | 0.11 | 0 | 0 | 2.43 | -0.89 | 0.03 | -0.25 | 10/28/2026 3:59:57 PM EST | |||
| 75.00 | 8.20 | 10.00 | 9.10 | 7.80 | -1.73 | -18.16% | 0.12 | 1 | 6 | 2.07 | -0.92 | 0.03 | -0.21 | 10/28/2026 | 10/28/2026 3:59:57 PM EST |
| 76.00 | 8.40 | 11.60 | 10.00 | 8.70 | % | 0.13 | 2 | 0 | 2.58 | -0.94 | 0.02 | -0.14 | 10/28/2026 | 10/28/2026 3:59:57 PM EST | |
| 77.00 | 9.40 | 12.30 | 10.85 | % | 0.14 | 0 | 0 | 0.00 | -0.96 | 0.02 | -0.10 | 10/28/2026 3:59:57 PM EST | |||
| 78.00 | 10.30 | 13.30 | 11.80 | 10.70 | -1.99 | -15.69% | 0.15 | 1 | 1 | 0.00 | -0.97 | 0.01 | -0.07 | 10/28/2026 | 10/28/2026 3:59:57 PM EST |
| 79.00 | 11.30 | 14.30 | 12.80 | % | 0.16 | 0 | 0 | 0.00 | -0.98 | 0.01 | -0.04 | 10/28/2026 3:59:57 PM EST | |||
| 80.00 | 12.30 | 15.20 | 13.75 | 19.10 | 0.00 | 0.00% | 0.17 | 0 | 2 | 0.00 | -0.98 | 0.01 | -0.03 | 10/15/2026 | 10/28/2026 3:59:57 PM EST |
| 81.00 | 13.50 | 16.20 | 14.85 | % | 0.18 | 0 | 0 | 2.90 | -0.99 | 0.00 | -0.02 | 10/28/2026 3:59:57 PM EST | |||
| 82.00 | 14.20 | 18.10 | 16.15 | % | 0.20 | 0 | 0 | 0.00 | -0.99 | 0.00 | -0.01 | 10/28/2026 3:59:57 PM EST | |||
| 83.00 | 15.20 | 19.00 | 17.10 | % | 0.21 | 0 | 0 | 3.67 | -1.00 | 0.00 | -0.01 | 10/28/2026 3:59:57 PM EST | |||
| 84.00 | 16.00 | 20.00 | 18.00 | % | 0.21 | 0 | 0 | 0.00 | -1.00 | 0.00 | -0.01 | 10/28/2026 3:59:57 PM EST | |||
| 85.00 | 17.00 | 20.90 | 18.95 | % | 0.22 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 10/28/2026 3:59:57 PM EST | |||
| 86.00 | 18.00 | 22.00 | 20.00 | % | 0.23 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 10/28/2026 3:59:57 PM EST | |||
| 90.00 | 22.10 | 25.90 | 24.00 | % | 0.27 | 0 | 0 | 4.30 | -1.00 | 0.00 | 0.00 | 10/28/2026 3:59:57 PM EST | |||
| 95.00 | 27.10 | 30.90 | 29.00 | % | 0.31 | 0 | 0 | 4.67 | -1.00 | 0.00 | 0.00 | 10/28/2026 3:59:57 PM EST | |||
| 100.00 | 31.90 | 35.90 | 33.90 | % | 0.34 | 0 | 0 | 5.15 | -1.00 | 0.00 | 0.00 | 10/28/2026 3:59:57 PM EST |