Options Chain for AMBIQ MICRO INC COMMON STOCK (AMBQ) - $76.00 as of 5/22/2026 7:04:02 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 64.50 | 68.60 | 66.55 | % | 4.44 | 0 | 0 | 4.99 | 1.00 | 0.00 | 0.00 | 5/22/2026 3:59:58 PM EST | |||
| 17.50 | 62.00 | 66.10 | 64.05 | % | 3.66 | 0 | 0 | 4.52 | 1.00 | 0.00 | 0.00 | 5/22/2026 3:59:58 PM EST | |||
| 20.00 | 59.50 | 63.60 | 61.55 | % | 3.08 | 0 | 0 | 4.13 | 1.00 | 0.00 | 0.00 | 5/22/2026 3:59:58 PM EST | |||
| 22.50 | 57.00 | 61.10 | 59.05 | % | 2.62 | 0 | 0 | 3.80 | 1.00 | 0.00 | 0.00 | 5/22/2026 3:59:58 PM EST | |||
| 25.00 | 54.50 | 58.60 | 56.55 | % | 2.26 | 0 | 0 | 3.55 | 1.00 | 0.00 | 0.00 | 5/22/2026 3:59:58 PM EST | |||
| 30.00 | 49.50 | 53.60 | 51.55 | 5.00 | 0.00 | 0.00% | 1.72 | 0 | 20 | 3.09 | 1.00 | 0.00 | 0.00 | 4/17/2026 | 5/22/2026 3:59:58 PM EST |
| 35.00 | 44.50 | 48.70 | 46.60 | 6.70 | 0.00 | 0.00% | 1.33 | 0 | 2 | 2.67 | 1.00 | 0.00 | 0.00 | 5/7/2026 | 5/22/2026 3:59:58 PM EST |
| 40.00 | 39.50 | 43.70 | 41.60 | 26.32 | 0.00 | 0.00% | 1.04 | 0 | 23 | 2.27 | 1.00 | 0.00 | 0.00 | 5/13/2026 | 5/22/2026 3:59:58 PM EST |
| 45.00 | 34.50 | 38.10 | 36.30 | 14.00 | 0.00 | 0.00% | 0.81 | 0 | 28 | 1.96 | 0.99 | 0.00 | 0.00 | 5/12/2026 | 5/22/2026 3:59:58 PM EST |
| 50.00 | 29.70 | 32.70 | 31.20 | 32.40 | +13.65 | +72.80% | 0.62 | 5 | 101 | 1.48 | 0.97 | 0.00 | -0.02 | 5/22/2026 | 5/22/2026 3:59:58 PM EST |
| 55.00 | 25.10 | 28.50 | 26.80 | 27.00 | +2.90 | +12.04% | 0.49 | 1 | 18 | 1.51 | 0.94 | 0.01 | -0.04 | 5/22/2026 | 5/22/2026 3:59:58 PM EST |
| 60.00 | 20.60 | 23.30 | 21.95 | 12.94 | 0.00 | 0.00% | 0.37 | 0 | 2 | 1.23 | 0.89 | 0.01 | -0.07 | 5/13/2026 | 5/22/2026 3:59:58 PM EST |
| 65.00 | 16.50 | 19.00 | 17.75 | 16.00 | +1.26 | +8.55% | 0.27 | 129 | 290 | 0.90 | 0.83 | 0.01 | -0.09 | 5/22/2026 | 5/22/2026 3:59:58 PM EST |
| 70.00 | 13.70 | 15.80 | 14.75 | 13.70 | +0.90 | +7.04% | 0.21 | 2 | 72 | 1.01 | 0.75 | 0.02 | -0.12 | 5/22/2026 | 5/22/2026 3:59:58 PM EST |
| 75.00 | 9.70 | 12.40 | 11.05 | 8.50 | 0.00 | 0.00% | 0.15 | 0 | 22 | 0.92 | 0.66 | 0.02 | -0.13 | 5/21/2026 | 5/22/2026 3:59:58 PM EST |
| 80.00 | 7.40 | 9.30 | 8.35 | 8.44 | +1.05 | +14.21% | 0.10 | 8 | 198 | 0.91 | 0.56 | 0.02 | -0.14 | 5/22/2026 | 5/22/2026 3:59:58 PM EST |
| 85.00 | 5.40 | 7.20 | 6.30 | 6.47 | +2.17 | +50.47% | 0.07 | 1 | 175 | 0.92 | 0.46 | 0.02 | -0.14 | 5/22/2026 | 5/22/2026 3:59:58 PM EST |
| 90.00 | 3.30 | 5.90 | 4.60 | 5.00 | +2.00 | +66.67% | 0.05 | 6 | 19 | 0.91 | 0.37 | 0.02 | -0.13 | 5/22/2026 | 5/22/2026 3:59:58 PM EST |
| 95.00 | 2.30 | 4.40 | 3.35 | 4.10 | +1.10 | +36.67% | 0.04 | 4 | 2 | 0.90 | 0.28 | 0.02 | -0.12 | 5/22/2026 | 5/22/2026 3:59:58 PM EST |
| 100.00 | 2.70 | 3.20 | 2.95 | 2.84 | +0.79 | +38.54% | 0.03 | 26 | 209 | 0.99 | 0.21 | 0.02 | -0.10 | 5/22/2026 | 5/22/2026 3:59:58 PM EST |
| 105.00 | 0.30 | 3.50 | 1.90 | % | 0.02 | 0 | 0 | 0.85 | 0.16 | 0.01 | -0.09 | 5/22/2026 3:59:58 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 0.00 | 0.25 | 0.13 | % | 0.01 | 0 | 0 | 3.14 | 0.00 | 0.00 | 0.00 | 5/22/2026 3:59:58 PM EST | |||
| 17.50 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 10 | 2.50 | 0.00 | 0.00 | 0.00 | 5/12/2026 | 5/22/2026 3:59:58 PM EST |
| 20.00 | 0.00 | 0.40 | 0.20 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 6 | 2.83 | 0.00 | 0.00 | 0.00 | 5/12/2026 | 5/22/2026 3:59:58 PM EST |
| 22.50 | 0.00 | 0.45 | 0.23 | % | 0.01 | 0 | 0 | 2.66 | 0.00 | 0.00 | 0.00 | 5/22/2026 3:59:58 PM EST | |||
| 25.00 | 0.00 | 0.50 | 0.25 | % | 0.01 | 0 | 0 | 2.50 | 0.00 | 0.00 | 0.00 | 5/22/2026 3:59:58 PM EST | |||
| 30.00 | 0.00 | 0.60 | 0.30 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 6 | 2.22 | 0.00 | 0.00 | 0.00 | 5/20/2026 | 5/22/2026 3:59:58 PM EST |
| 35.00 | 0.00 | 1.50 | 0.75 | 0.70 | 0.00 | 0.00% | 0.02 | 0 | 3 | 2.37 | 0.00 | 0.00 | 0.00 | 5/19/2026 | 5/22/2026 3:59:58 PM EST |
| 40.00 | 0.00 | 2.00 | 1.00 | 0.45 | 0.00 | 0.00% | 0.03 | 0 | 3 | 2.15 | 0.00 | 0.00 | 0.00 | 5/12/2026 | 5/22/2026 3:59:58 PM EST |
| 45.00 | 0.00 | 0.95 | 0.48 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 60 | 1.55 | -0.01 | 0.00 | 0.00 | 5/20/2026 | 5/22/2026 3:59:58 PM EST |
| 50.00 | 0.15 | 1.10 | 0.63 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 17 | 1.14 | -0.03 | 0.00 | -0.02 | 5/21/2026 | 5/22/2026 3:59:58 PM EST |
| 55.00 | 0.05 | 1.75 | 0.90 | 0.80 | -0.24 | -23.08% | 0.02 | 4 | 45 | 0.98 | -0.06 | 0.01 | -0.04 | 5/22/2026 | 5/22/2026 3:59:58 PM EST |
| 60.00 | 0.85 | 1.95 | 1.40 | 1.39 | 0.00 | 0.00% | 0.02 | 0 | 313 | 1.01 | -0.11 | 0.01 | -0.07 | 5/21/2026 | 5/22/2026 3:59:58 PM EST |
| 65.00 | 1.35 | 2.55 | 1.95 | 1.95 | -0.40 | -17.03% | 0.03 | 6 | 177 | 0.93 | -0.17 | 0.01 | -0.09 | 5/22/2026 | 5/22/2026 3:59:58 PM EST |
| 70.00 | 2.60 | 3.90 | 3.25 | 3.40 | -0.95 | -21.84% | 0.05 | 7 | 21 | 0.91 | -0.25 | 0.02 | -0.12 | 5/22/2026 | 5/22/2026 3:59:58 PM EST |
| 75.00 | 4.40 | 6.80 | 5.60 | 5.46 | -1.14 | -17.28% | 0.07 | 4 | 107 | 0.99 | -0.34 | 0.02 | -0.13 | 5/22/2026 | 5/22/2026 3:59:58 PM EST |
| 80.00 | 6.70 | 8.00 | 7.35 | 7.40 | -1.62 | -17.96% | 0.09 | 4 | 111 | 0.90 | -0.44 | 0.02 | -0.14 | 5/22/2026 | 5/22/2026 3:59:58 PM EST |
| 85.00 | 8.80 | 11.60 | 10.20 | % | 0.12 | 0 | 0 | 0.89 | -0.54 | 0.02 | -0.14 | 5/22/2026 3:59:58 PM EST | |||
| 90.00 | 12.30 | 15.10 | 13.70 | % | 0.15 | 0 | 0 | 0.90 | -0.63 | 0.02 | -0.13 | 5/22/2026 3:59:58 PM EST | |||
| 95.00 | 16.40 | 19.00 | 17.70 | % | 0.19 | 0 | 0 | 0.93 | -0.72 | 0.02 | -0.12 | 5/22/2026 3:59:58 PM EST | |||
| 100.00 | 20.40 | 23.30 | 21.85 | % | 0.22 | 0 | 0 | 0.94 | -0.79 | 0.02 | -0.10 | 5/22/2026 3:59:58 PM EST | |||
| 105.00 | 24.90 | 27.70 | 26.30 | % | 0.25 | 0 | 0 | 0.99 | -0.84 | 0.01 | -0.09 | 5/22/2026 3:59:58 PM EST |