Options Chain for AMBIQ MICRO INC COMMON STOCK (AMBQ) - $64.50 as of 7/31/2026 7:24:36 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 12.50 | 48.90 | 53.00 | 50.95 | % | 4.08 | 0 | 0 | 6.05 | 1.00 | 0.00 | 0.00 | 7/31/2026 3:59:56 PM EST | |||
| 15.00 | 46.40 | 50.50 | 48.45 | 26.00 | 0.00 | 0.00% | 3.23 | 0 | 0 | 5.26 | 1.00 | 0.00 | 0.00 | 5/8/2026 | 7/31/2026 3:59:56 PM EST |
| 17.50 | 44.20 | 47.90 | 46.05 | % | 2.63 | 0 | 0 | 4.84 | 1.00 | 0.00 | 0.00 | 7/31/2026 3:59:56 PM EST | |||
| 20.00 | 41.70 | 45.50 | 43.60 | % | 2.18 | 0 | 1 | 4.29 | 1.00 | 0.00 | 0.00 | 7/31/2026 3:59:56 PM EST | |||
| 22.50 | 39.50 | 43.00 | 41.25 | % | 1.83 | 0 | 1 | 3.95 | 1.00 | 0.00 | 0.00 | 7/31/2026 3:59:56 PM EST | |||
| 25.00 | 36.70 | 40.50 | 38.60 | 49.00 | 0.00 | 0.00% | 1.54 | 0 | 5 | 3.53 | 1.00 | 0.00 | -0.01 | 7/20/2026 | 7/31/2026 3:59:56 PM EST |
| 30.00 | 32.00 | 35.60 | 33.80 | 44.00 | 0.00 | 0.00% | 1.13 | 0 | 49 | 3.01 | 0.99 | 0.00 | -0.02 | 5/20/2026 | 7/31/2026 3:59:56 PM EST |
| 35.00 | 27.30 | 30.60 | 28.95 | 45.03 | 0.00 | 0.00% | 0.83 | 0 | 23 | 2.50 | 0.98 | 0.00 | -0.03 | 6/9/2026 | 7/31/2026 3:59:56 PM EST |
| 40.00 | 22.50 | 25.70 | 24.10 | 44.47 | 0.00 | 0.00% | 0.60 | 0 | 132 | 2.12 | 0.95 | 0.00 | -0.06 | 6/4/2026 | 7/31/2026 3:59:56 PM EST |
| 45.00 | 18.30 | 21.00 | 19.65 | 29.00 | 0.00 | 0.00% | 0.44 | 0 | 19 | 1.81 | 0.92 | 0.01 | -0.08 | 7/17/2026 | 7/31/2026 3:59:56 PM EST |
| 50.00 | 14.00 | 16.70 | 15.35 | 5.00 | 0.00 | 0.00% | 0.31 | 0 | 2 | 1.57 | 0.84 | 0.01 | -0.12 | 5/11/2026 | 7/31/2026 3:59:56 PM EST |
| 55.00 | 10.00 | 12.70 | 11.35 | 20.15 | 0.00 | 0.00% | 0.21 | 0 | 9 | 0.99 | 0.76 | 0.02 | -0.14 | 7/17/2026 | 7/31/2026 3:59:56 PM EST |
| 60.00 | 7.10 | 9.60 | 8.35 | 12.78 | 0.00 | 0.00% | 0.14 | 0 | 5 | 1.03 | 0.65 | 0.02 | -0.16 | 7/24/2026 | 7/31/2026 3:59:56 PM EST |
| 65.00 | 4.00 | 7.20 | 5.60 | 4.95 | -0.55 | -10.00% | 0.09 | 1 | 18 | 0.98 | 0.53 | 0.03 | -0.16 | 7/31/2026 | 7/31/2026 3:59:56 PM EST |
| 70.00 | 2.55 | 5.40 | 3.98 | 7.07 | 0.00 | 0.00% | 0.06 | 0 | 11 | 1.01 | 0.40 | 0.03 | -0.15 | 7/27/2026 | 7/31/2026 3:59:56 PM EST |
| 75.00 | 1.40 | 4.10 | 2.75 | 3.50 | +1.50 | +75.00% | 0.04 | 2 | 319 | 1.02 | 0.29 | 0.02 | -0.13 | 7/31/2026 | 7/31/2026 3:59:56 PM EST |
| 80.00 | 1.00 | 2.50 | 1.75 | 1.50 | 0.00 | 0.00% | 0.02 | 0 | 30 | 1.01 | 0.20 | 0.02 | -0.10 | 7/30/2026 | 7/31/2026 3:59:56 PM EST |
| 85.00 | 0.75 | 2.95 | 1.85 | 1.77 | 0.00 | 0.00% | 0.02 | 0 | 23 | 1.18 | 0.13 | 0.01 | -0.08 | 7/28/2026 | 7/31/2026 3:59:56 PM EST |
| 90.00 | 0.00 | 2.85 | 1.43 | 0.56 | 0.00 | 0.00% | 0.02 | 0 | 41 | 1.57 | 0.08 | 0.01 | -0.06 | 7/29/2026 | 7/31/2026 3:59:56 PM EST |
| 95.00 | 0.00 | 2.65 | 1.33 | 0.29 | 0.00 | 0.00% | 0.01 | 0 | 33 | 1.67 | 0.05 | 0.01 | -0.04 | 7/29/2026 | 7/31/2026 3:59:56 PM EST |
| 100.00 | 0.00 | 2.50 | 1.25 | 0.66 | 0.00 | 0.00% | 0.01 | 0 | 288 | 1.76 | 0.03 | 0.01 | -0.03 | 7/28/2026 | 7/31/2026 3:59:56 PM EST |
| 105.00 | 0.00 | 1.95 | 0.98 | 1.65 | 0.00 | 0.00% | 0.01 | 0 | 9 | 1.73 | 0.02 | 0.00 | -0.02 | 7/21/2026 | 7/31/2026 3:59:56 PM EST |
| 110.00 | 0.00 | 1.55 | 0.78 | 1.40 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.72 | 0.01 | 0.00 | -0.01 | 7/21/2026 | 7/31/2026 3:59:56 PM EST |
| 115.00 | 0.00 | 2.30 | 1.15 | % | 0.01 | 0 | 0 | 2.03 | 0.01 | 0.00 | -0.01 | 7/31/2026 3:59:56 PM EST | |||
| 120.00 | 0.00 | 2.25 | 1.13 | % | 0.01 | 0 | 0 | 2.11 | 0.00 | 0.00 | 0.00 | 7/31/2026 3:59:56 PM EST | |||
| 125.00 | 0.00 | 2.20 | 1.10 | 2.62 | 0.00 | 0.00% | 0.01 | 0 | 33 | 2.18 | 0.00 | 0.00 | 0.00 | 7/6/2026 | 7/31/2026 3:59:56 PM EST |
| 130.00 | 0.00 | 2.20 | 1.10 | 2.50 | 0.00 | 0.00% | 0.01 | 0 | 32 | 2.26 | 0.00 | 0.00 | 0.00 | 7/6/2026 | 7/31/2026 3:59:56 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 12.50 | 0.00 | 0.30 | 0.15 | 0.35 | 0.00 | 0.00% | 0.01 | 0 | 1 | 3.72 | 0.00 | 0.00 | 0.00 | 5/19/2026 | 7/31/2026 3:59:56 PM EST |
| 15.00 | 0.00 | 5.00 | 2.50 | % | 0.17 | 0 | 0 | 7.37 | 0.00 | 0.00 | 0.00 | 7/31/2026 3:59:56 PM EST | |||
| 17.50 | 0.00 | 0.30 | 0.15 | % | 0.01 | 0 | 0 | 2.98 | 0.00 | 0.00 | 0.00 | 7/31/2026 3:59:56 PM EST | |||
| 20.00 | 0.00 | 5.00 | 2.50 | % | 0.12 | 0 | 1 | 5.91 | 0.00 | 0.00 | 0.00 | 7/31/2026 3:59:56 PM EST | |||
| 22.50 | 0.00 | 0.40 | 0.20 | % | 0.01 | 0 | 1 | 2.57 | 0.00 | 0.00 | 0.00 | 7/31/2026 3:59:56 PM EST | |||
| 25.00 | 0.00 | 0.50 | 0.25 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 3 | 2.44 | 0.00 | 0.00 | -0.01 | 7/29/2026 | 7/31/2026 3:59:56 PM EST |
| 30.00 | 0.00 | 0.70 | 0.35 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 4 | 2.17 | -0.01 | 0.00 | -0.02 | 7/29/2026 | 7/31/2026 3:59:56 PM EST |
| 35.00 | 0.00 | 0.95 | 0.48 | 0.28 | 0.00 | 0.00% | 0.01 | 0 | 15 | 1.94 | -0.02 | 0.00 | -0.03 | 7/29/2026 | 7/31/2026 3:59:56 PM EST |
| 40.00 | 0.05 | 2.30 | 1.18 | 0.66 | 0.00 | 0.00% | 0.03 | 0 | 14 | 1.49 | -0.05 | 0.00 | -0.06 | 7/29/2026 | 7/31/2026 3:59:56 PM EST |
| 45.00 | 0.00 | 2.60 | 1.30 | 1.30 | 0.00 | 0.00% | 0.03 | 0 | 2 | 1.85 | -0.08 | 0.01 | -0.08 | 7/29/2026 | 7/31/2026 3:59:56 PM EST |
| 50.00 | 0.55 | 1.80 | 1.18 | 1.46 | 0.00 | 0.00% | 0.02 | 0 | 20 | 1.02 | -0.16 | 0.01 | -0.12 | 7/30/2026 | 7/31/2026 3:59:56 PM EST |
| 55.00 | 0.80 | 3.70 | 2.25 | 2.61 | 0.00 | 0.00% | 0.04 | 0 | 524 | 0.97 | -0.24 | 0.02 | -0.14 | 7/30/2026 | 7/31/2026 3:59:56 PM EST |
| 60.00 | 2.80 | 5.40 | 4.10 | 4.57 | 0.00 | 0.00% | 0.07 | 0 | 527 | 1.00 | -0.35 | 0.02 | -0.16 | 7/30/2026 | 7/31/2026 3:59:56 PM EST |
| 65.00 | 5.50 | 8.00 | 6.75 | 7.74 | 0.00 | 0.00% | 0.10 | 0 | 168 | 1.03 | -0.47 | 0.03 | -0.16 | 7/30/2026 | 7/31/2026 3:59:56 PM EST |
| 70.00 | 8.70 | 11.20 | 9.95 | 9.90 | -3.00 | -23.26% | 0.14 | 2 | 519 | 1.03 | -0.60 | 0.03 | -0.15 | 7/31/2026 | 7/31/2026 3:59:56 PM EST |
| 75.00 | 12.00 | 15.00 | 13.50 | 14.70 | 0.00 | 0.00% | 0.18 | 0 | 253 | 0.99 | -0.71 | 0.02 | -0.13 | 7/28/2026 | 7/31/2026 3:59:56 PM EST |
| 80.00 | 16.60 | 19.50 | 18.05 | 23.73 | 0.00 | 0.00% | 0.23 | 0 | 37 | 1.45 | -0.80 | 0.02 | -0.10 | 7/29/2026 | 7/31/2026 3:59:56 PM EST |
| 85.00 | 20.60 | 24.00 | 22.30 | 20.63 | 0.00 | 0.00% | 0.26 | 0 | 9 | 1.52 | -0.87 | 0.01 | -0.08 | 7/17/2026 | 7/31/2026 3:59:56 PM EST |
| 90.00 | 25.20 | 28.50 | 26.85 | 17.00 | 0.00 | 0.00% | 0.30 | 0 | 13 | 1.61 | -0.92 | 0.01 | -0.06 | 7/21/2026 | 7/31/2026 3:59:56 PM EST |
| 95.00 | 30.00 | 33.40 | 31.70 | 24.05 | 0.00 | 0.00% | 0.33 | 0 | 7 | 1.69 | -0.95 | 0.01 | -0.04 | 7/16/2026 | 7/31/2026 3:59:56 PM EST |
| 100.00 | 35.10 | 38.30 | 36.70 | 28.10 | 0.00 | 0.00% | 0.37 | 0 | 5 | 1.78 | -0.97 | 0.01 | -0.03 | 7/20/2026 | 7/31/2026 3:59:56 PM EST |
| 105.00 | 39.80 | 43.20 | 41.50 | 32.80 | 0.00 | 0.00% | 0.40 | 0 | 1 | 1.87 | -0.98 | 0.00 | -0.02 | 7/16/2026 | 7/31/2026 3:59:56 PM EST |
| 110.00 | 44.90 | 48.10 | 46.50 | % | 0.42 | 0 | 0 | 1.98 | -0.99 | 0.00 | -0.01 | 7/31/2026 3:59:56 PM EST | |||
| 115.00 | 49.70 | 53.00 | 51.35 | % | 0.45 | 0 | 0 | 2.06 | -0.99 | 0.00 | -0.01 | 7/31/2026 3:59:56 PM EST | |||
| 120.00 | 54.60 | 58.40 | 56.50 | % | 0.47 | 0 | 0 | 2.08 | -1.00 | 0.00 | 0.00 | 7/31/2026 3:59:56 PM EST | |||
| 125.00 | 59.60 | 63.70 | 61.65 | % | 0.49 | 0 | 0 | 2.26 | -1.00 | 0.00 | 0.00 | 7/31/2026 3:59:56 PM EST | |||
| 130.00 | 64.60 | 68.70 | 66.65 | % | 0.51 | 0 | 0 | 2.34 | -1.00 | 0.00 | 0.00 | 7/31/2026 3:59:56 PM EST |