Options Chain for AMBARELLA INC SHS (AMBA) - $43.09 as of 4/26/2024 8:53:22 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 28.00 | 14.00 | 16.40 | % | 0 | 0 | 3.81 | 1.00 | 0.00 | -0.01 | 4/26/2024 3:59:59 PM EST | |||
| 29.00 | 12.40 | 15.90 | % | 0 | 0 | 3.67 | 1.00 | 0.00 | -0.01 | 4/26/2024 3:59:59 PM EST | |||
| 30.00 | 11.30 | 13.90 | % | 0 | 0 | 2.37 | 1.00 | 0.00 | -0.01 | 4/26/2024 3:59:59 PM EST | |||
| 31.00 | 10.30 | 13.50 | % | 0 | 0 | 3.25 | 1.00 | 0.00 | -0.01 | 4/26/2024 3:59:59 PM EST | |||
| 32.00 | 10.30 | 13.20 | % | 0 | 0 | 3.05 | 1.00 | 0.00 | -0.01 | 4/26/2024 3:59:59 PM EST | |||
| 33.00 | 8.30 | 11.90 | % | 0 | 0 | 2.60 | 1.00 | 0.00 | -0.01 | 4/26/2024 3:59:59 PM EST | |||
| 34.00 | 7.30 | 11.00 | % | 0 | 0 | 2.48 | 1.00 | 0.00 | -0.01 | 4/26/2024 3:59:59 PM EST | |||
| 35.00 | 6.30 | 10.30 | % | 0 | 0 | 2.47 | 1.00 | 0.00 | -0.01 | 4/26/2024 3:59:59 PM EST | |||
| 36.00 | 5.60 | 9.20 | % | 0 | 0 | 2.28 | 1.00 | 0.00 | -0.01 | 4/26/2024 3:59:59 PM EST | |||
| 37.00 | 4.40 | 8.30 | % | 0 | 0 | 2.09 | 1.00 | 0.00 | -0.01 | 4/26/2024 3:59:59 PM EST | |||
| 38.00 | 3.40 | 7.20 | % | 0 | 0 | 1.86 | 0.99 | 0.01 | -0.02 | 4/26/2024 3:59:59 PM EST | |||
| 39.00 | 3.70 | 4.40 | 3.88 | 0.00 | 0.00% | 0 | 3 | 1.62 | 0.96 | 0.03 | -0.03 | 4/24/2024 | 4/26/2024 3:59:59 PM EST |
| 40.00 | 3.10 | 4.00 | 3.49 | +1.82 | +108.99% | 2 | 3 | 0.90 | 0.91 | 0.07 | -0.04 | 4/26/2024 | 4/26/2024 3:59:59 PM EST |
| 41.00 | 2.25 | 2.50 | 1.50 | 0.00 | 0.00% | 0 | 2 | 0.42 | 0.82 | 0.11 | -0.06 | 4/19/2024 | 4/26/2024 3:59:59 PM EST |
| 42.00 | 1.60 | 1.75 | 1.66 | +0.31 | +22.97% | 35 | 19 | 0.42 | 0.70 | 0.14 | -0.07 | 4/26/2024 | 4/26/2024 3:59:59 PM EST |
| 43.00 | 1.00 | 1.15 | 1.15 | +0.03 | +2.68% | 14 | 38 | 0.41 | 0.54 | 0.16 | -0.08 | 4/26/2024 | 4/26/2024 3:59:59 PM EST |
| 44.00 | 0.55 | 0.65 | 0.65 | -0.10 | -13.34% | 6 | 18 | 0.40 | 0.38 | 0.15 | -0.07 | 4/26/2024 | 4/26/2024 3:59:59 PM EST |
| 45.00 | 0.30 | 0.40 | 0.33 | -0.17 | -34.00% | 22 | 29 | 0.42 | 0.25 | 0.13 | -0.06 | 4/26/2024 | 4/26/2024 3:59:59 PM EST |
| 46.00 | 0.10 | 0.25 | 0.20 | 0.00 | 0.00% | 92 | 13 | 0.41 | 0.15 | 0.09 | -0.04 | 4/26/2024 | 4/26/2024 3:59:59 PM EST |
| 47.00 | 0.05 | 0.15 | 0.15 | -0.05 | -25.00% | 1 | 16 | 0.43 | 0.09 | 0.06 | -0.03 | 4/26/2024 | 4/26/2024 3:59:59 PM EST |
| 48.00 | 0.00 | 0.10 | 0.05 | 0.00 | 0.00% | 35 | 15 | 0.57 | 0.04 | 0.03 | -0.02 | 4/26/2024 | 4/26/2024 3:59:59 PM EST |
| 49.00 | 0.00 | 0.75 | 0.70 | 0.00 | 0.00% | 0 | 23 | 1.08 | 0.02 | 0.02 | -0.01 | 4/15/2024 | 4/26/2024 3:59:59 PM EST |
| 50.00 | 0.00 | 0.50 | 1.60 | 0.00 | 0.00% | 0 | 12 | 1.02 | 0.01 | 0.01 | 0.00 | 4/5/2024 | 4/26/2024 3:59:59 PM EST |
| 51.00 | 0.00 | 0.75 | 0.60 | 0.00 | 0.00% | 0 | 14 | 1.27 | 0.00 | 0.00 | 0.00 | 4/12/2024 | 4/26/2024 3:59:59 PM EST |
| 52.00 | 0.00 | 0.40 | 0.31 | 0.00 | 0.00% | 0 | 10 | 1.11 | 0.00 | 0.00 | 0.00 | 4/15/2024 | 4/26/2024 3:59:59 PM EST |
| 53.00 | 0.00 | 0.75 | 0.10 | 0.00 | 0.00% | 0 | 8 | 1.44 | 0.00 | 0.00 | 0.00 | 4/17/2024 | 4/26/2024 3:59:59 PM EST |
| 54.00 | 0.00 | 0.75 | 0.20 | 0.00 | 0.00% | 0 | 2 | 1.53 | 0.00 | 0.00 | 0.00 | 4/12/2024 | 4/26/2024 3:59:59 PM EST |
| 55.00 | 0.00 | 0.75 | 0.65 | 0.00 | 0.00% | 0 | 2 | 1.61 | 0.00 | 0.00 | 0.00 | 4/9/2024 | 4/26/2024 3:59:59 PM EST |
| 56.00 | 0.00 | 0.75 | 0.05 | 0.00 | 0.00% | 0 | 1 | 1.68 | 0.00 | 0.00 | 0.00 | 4/22/2024 | 4/26/2024 3:59:59 PM EST |
| 57.00 | 0.00 | 0.75 | 0.15 | 0.00 | 0.00% | 0 | 2 | 1.75 | 0.00 | 0.00 | 0.00 | 4/11/2024 | 4/26/2024 3:59:59 PM EST |
| 58.00 | 0.00 | 0.75 | % | 0 | 0 | 1.83 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:59 PM EST | |||
| 59.00 | 0.00 | 0.75 | % | 0 | 0 | 1.90 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:59 PM EST | |||
| 60.00 | 0.00 | 0.35 | 0.05 | 0.00 | 0.00% | 0 | 8 | 1.62 | 0.00 | 0.00 | 0.00 | 4/19/2024 | 4/26/2024 3:59:59 PM EST |
| 61.00 | 0.00 | 0.75 | % | 0 | 0 | 2.03 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:59 PM EST | |||
| 62.00 | 0.00 | 0.75 | % | 0 | 0 | 2.09 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:59 PM EST | |||
| 63.00 | 0.00 | 0.75 | % | 0 | 0 | 2.16 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:59 PM EST | |||
| 64.00 | 0.00 | 0.75 | % | 0 | 0 | 2.22 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:59 PM EST | |||
| 65.00 | 0.00 | 0.10 | 0.20 | 0.00 | 0.00% | 0 | 1 | 1.50 | 0.00 | 0.00 | 0.00 | 3/27/2024 | 4/26/2024 3:59:59 PM EST |
| 70.00 | 0.00 | 0.75 | % | 0 | 0 | 2.55 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:59 PM EST | |||
| 75.00 | 0.00 | 0.05 | % | 0 | 0 | 1.74 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:59 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 28.00 | 0.00 | 0.75 | % | 0 | 0 | 2.66 | 0.00 | 0.00 | -0.01 | 4/26/2024 3:59:59 PM EST | |||
| 29.00 | 0.00 | 0.75 | % | 0 | 0 | 2.49 | 0.00 | 0.00 | -0.01 | 4/26/2024 3:59:59 PM EST | |||
| 30.00 | 0.00 | 0.75 | % | 0 | 0 | 2.33 | 0.00 | 0.00 | -0.01 | 4/26/2024 3:59:59 PM EST | |||
| 31.00 | 0.00 | 0.75 | % | 0 | 0 | 2.17 | 0.00 | 0.00 | -0.01 | 4/26/2024 3:59:59 PM EST | |||
| 32.00 | 0.00 | 0.75 | % | 0 | 0 | 2.02 | 0.00 | 0.00 | -0.01 | 4/26/2024 3:59:59 PM EST | |||
| 33.00 | 0.00 | 0.75 | % | 0 | 0 | 1.86 | 0.00 | 0.00 | -0.01 | 4/26/2024 3:59:59 PM EST | |||
| 34.00 | 0.00 | 0.75 | % | 0 | 0 | 1.72 | 0.00 | 0.00 | -0.01 | 4/26/2024 3:59:59 PM EST | |||
| 35.00 | 0.00 | 0.75 | 0.05 | 0.00 | 0.00% | 0 | 23 | 1.57 | 0.00 | 0.00 | -0.01 | 4/22/2024 | 4/26/2024 3:59:59 PM EST |
| 36.00 | 0.00 | 0.75 | % | 0 | 0 | 1.42 | 0.00 | 0.00 | -0.01 | 4/26/2024 3:59:59 PM EST | |||
| 37.00 | 0.00 | 0.15 | % | 0 | 0 | 0.78 | 0.00 | 0.00 | -0.01 | 4/26/2024 3:59:59 PM EST | |||
| 38.00 | 0.00 | 0.55 | 0.06 | -0.34 | -85.00% | 1 | 40 | 1.00 | -0.01 | 0.01 | -0.02 | 4/26/2024 | 4/26/2024 3:59:59 PM EST |
| 39.00 | 0.00 | 0.60 | 0.07 | -0.48 | -87.28% | 30 | 7 | 0.90 | -0.04 | 0.03 | -0.03 | 4/26/2024 | 4/26/2024 3:59:59 PM EST |
| 40.00 | 0.05 | 0.20 | 0.18 | -0.52 | -74.29% | 5 | 49 | 0.43 | -0.09 | 0.07 | -0.04 | 4/26/2024 | 4/26/2024 3:59:59 PM EST |
| 41.00 | 0.20 | 0.35 | 0.25 | -0.35 | -58.34% | 15 | 33 | 0.43 | -0.18 | 0.11 | -0.06 | 4/26/2024 | 4/26/2024 3:59:59 PM EST |
| 42.00 | 0.45 | 0.60 | 0.51 | -0.44 | -46.32% | 20 | 34 | 0.43 | -0.30 | 0.14 | -0.07 | 4/26/2024 | 4/26/2024 3:59:59 PM EST |
| 43.00 | 0.90 | 1.00 | 0.82 | -1.58 | -65.84% | 6 | 36 | 0.43 | -0.46 | 0.16 | -0.08 | 4/26/2024 | 4/26/2024 3:59:59 PM EST |
| 44.00 | 1.40 | 1.60 | 1.47 | -0.58 | -28.30% | 10 | 69 | 0.43 | -0.62 | 0.15 | -0.07 | 4/26/2024 | 4/26/2024 3:59:59 PM EST |
| 45.00 | 2.10 | 2.35 | 2.25 | +0.10 | +4.66% | 20 | 23 | 0.43 | -0.75 | 0.13 | -0.06 | 4/26/2024 | 4/26/2024 3:59:59 PM EST |
| 46.00 | 2.95 | 3.20 | 3.51 | 0.00 | 0.00% | 0 | 25 | 0.42 | -0.85 | 0.09 | -0.04 | 4/25/2024 | 4/26/2024 3:59:59 PM EST |
| 47.00 | 3.80 | 4.20 | 2.75 | 0.00 | 0.00% | 0 | 16 | 0.55 | -0.91 | 0.06 | -0.03 | 4/15/2024 | 4/26/2024 3:59:59 PM EST |
| 48.00 | 4.80 | 6.90 | 4.92 | +1.40 | +39.78% | 4 | 6 | 0.64 | -0.96 | 0.03 | -0.02 | 4/26/2024 | 4/26/2024 3:59:59 PM EST |
| 49.00 | 3.80 | 6.40 | 1.85 | 0.00 | 0.00% | 0 | 9 | 0.72 | -0.98 | 0.02 | -0.01 | 4/9/2024 | 4/26/2024 3:59:59 PM EST |
| 50.00 | 4.90 | 8.60 | 5.89 | 0.00 | 0.00% | 0 | 4 | 0.80 | -0.99 | 0.01 | 0.00 | 4/17/2024 | 4/26/2024 3:59:59 PM EST |
| 51.00 | 6.50 | 9.10 | 2.45 | 0.00 | 0.00% | 0 | 9 | 1.55 | -1.00 | 0.00 | 0.00 | 4/4/2024 | 4/26/2024 3:59:59 PM EST |
| 52.00 | 7.50 | 10.20 | 3.00 | 0.00 | 0.00% | 0 | 1 | 1.70 | -1.00 | 0.00 | 0.00 | 4/4/2024 | 4/26/2024 3:59:59 PM EST |
| 53.00 | 9.10 | 10.80 | 3.60 | 0.00 | 0.00% | 0 | 6 | 1.56 | -1.00 | 0.00 | 0.00 | 4/1/2024 | 4/26/2024 3:59:59 PM EST |
| 54.00 | 10.10 | 12.80 | % | 0 | 0 | 1.29 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:59 PM EST | |||
| 55.00 | 10.60 | 12.80 | 9.77 | 0.00 | 0.00% | 0 | 8 | 1.73 | -1.00 | 0.00 | 0.00 | 4/17/2024 | 4/26/2024 3:59:59 PM EST |
| 56.00 | 11.20 | 14.70 | % | 0 | 0 | 2.32 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:59 PM EST | |||
| 57.00 | 13.10 | 14.40 | % | 0 | 0 | 1.59 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:59 PM EST | |||
| 58.00 | 13.70 | 16.70 | % | 0 | 0 | 2.49 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:59 PM EST | |||
| 59.00 | 15.20 | 17.00 | % | 0 | 0 | 2.16 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:59 PM EST | |||
| 60.00 | 15.70 | 18.00 | % | 0 | 0 | 2.24 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:59 PM EST | |||
| 61.00 | 16.80 | 19.70 | % | 0 | 0 | 2.72 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:59 PM EST | |||
| 62.00 | 16.80 | 20.40 | % | 0 | 0 | 2.63 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:59 PM EST | |||
| 63.00 | 18.00 | 21.70 | % | 0 | 0 | 2.87 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:59 PM EST | |||
| 64.00 | 20.10 | 21.60 | % | 0 | 0 | 2.22 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:59 PM EST | |||
| 65.00 | 19.80 | 23.30 | % | 0 | 0 | 2.77 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:59 PM EST | |||
| 70.00 | 24.80 | 28.70 | % | 0 | 0 | 3.32 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:59 PM EST | |||
| 75.00 | 29.80 | 33.70 | % | 0 | 0 | 3.60 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:59 PM EST |