Options Chain for AMBIQ MICRO INC COMMON STOCK (AMBQ) - $65.92 as of 10/6/2026 10:24:58 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 12.50 | 50.70 | 54.90 | 52.80 | 54.15 | 0.00 | 0.00% | 4.22 | 0 | 3 | 4.30 | 1.00 | 0.00 | 0.00 | 5/19/2026 | 10/6/2026 10:58:55 AM EST |
| 15.00 | 48.20 | 52.40 | 50.30 | 56.00 | 0.00 | 0.00% | 3.35 | 0 | 1 | 3.80 | 1.00 | 0.00 | 0.00 | 5/15/2026 | 10/6/2026 10:58:55 AM EST |
| 17.50 | 45.60 | 49.90 | 47.75 | 18.06 | 0.00 | 0.00% | 2.73 | 0 | 0 | 3.40 | 1.00 | 0.00 | 0.00 | 4/20/2026 | 10/6/2026 10:58:55 AM EST |
| 20.00 | 43.10 | 47.30 | 45.20 | 59.52 | 0.00 | 0.00% | 2.26 | 0 | 0 | 3.07 | 1.00 | 0.00 | 0.00 | 5/28/2026 | 10/6/2026 10:58:55 AM EST |
| 22.50 | 40.70 | 44.80 | 42.75 | % | 1.90 | 0 | 0 | 2.79 | 1.00 | 0.00 | 0.00 | 10/6/2026 10:58:55 AM EST | |||
| 25.00 | 38.30 | 42.50 | 40.40 | 50.00 | 0.00 | 0.00% | 1.62 | 0 | 1 | 2.54 | 1.00 | 0.00 | 0.00 | 6/9/2026 | 10/6/2026 10:58:55 AM EST |
| 30.00 | 33.40 | 37.40 | 35.40 | 28.40 | 0.00 | 0.00% | 1.18 | 0 | 16 | 2.12 | 1.00 | 0.00 | -0.01 | 8/21/2026 | 10/6/2026 10:58:55 AM EST |
| 35.00 | 29.50 | 32.50 | 31.00 | 49.23 | 0.00 | 0.00% | 0.89 | 0 | 15 | 1.87 | 0.99 | 0.00 | -0.01 | 5/29/2026 | 10/6/2026 10:58:55 AM EST |
| 40.00 | 24.90 | 27.80 | 26.35 | 29.15 | 0.00 | 0.00% | 0.66 | 0 | 10 | 1.42 | 0.97 | 0.00 | -0.04 | 7/27/2026 | 10/6/2026 10:58:55 AM EST |
| 45.00 | 20.50 | 23.20 | 21.85 | 37.00 | 0.00 | 0.00% | 0.49 | 0 | 37 | 1.25 | 0.93 | 0.01 | -0.06 | 5/20/2026 | 10/6/2026 10:58:55 AM EST |
| 50.00 | 16.40 | 19.00 | 17.70 | 34.73 | 0.00 | 0.00% | 0.35 | 0 | 2 | 0.78 | 0.87 | 0.01 | -0.07 | 5/27/2026 | 10/6/2026 10:58:55 AM EST |
| 55.00 | 12.90 | 15.40 | 14.15 | 16.25 | 0.00 | 0.00% | 0.26 | 0 | 9 | 0.85 | 0.79 | 0.01 | -0.09 | 7/30/2026 | 10/6/2026 10:58:55 AM EST |
| 60.00 | 9.80 | 12.50 | 11.15 | 11.49 | 0.00 | 0.00% | 0.19 | 0 | 99 | 0.87 | 0.70 | 0.02 | -0.10 | 10/5/2026 | 10/6/2026 10:58:55 AM EST |
| 65.00 | 7.30 | 10.00 | 8.65 | 11.56 | 0.00 | 0.00% | 0.13 | 0 | 19 | 0.88 | 0.61 | 0.02 | -0.11 | 10/2/2026 | 10/6/2026 10:58:55 AM EST |
| 70.00 | 5.30 | 8.00 | 6.65 | 6.80 | -1.00 | -12.83% | 0.10 | 1 | 63 | 0.86 | 0.51 | 0.02 | -0.11 | 10/6/2026 | 10/6/2026 10:58:55 AM EST |
| 75.00 | 3.80 | 6.30 | 5.05 | 6.30 | 0.00 | 0.00% | 0.07 | 0 | 20 | 0.86 | 0.42 | 0.02 | -0.10 | 9/30/2026 | 10/6/2026 10:58:55 AM EST |
| 80.00 | 2.60 | 4.70 | 3.65 | 4.90 | 0.00 | 0.00% | 0.05 | 0 | 234 | 0.83 | 0.34 | 0.02 | -0.09 | 10/1/2026 | 10/6/2026 10:58:55 AM EST |
| 85.00 | 1.75 | 3.40 | 2.58 | 5.30 | 0.00 | 0.00% | 0.03 | 0 | 41 | 0.82 | 0.26 | 0.02 | -0.08 | 7/29/2026 | 10/6/2026 10:58:55 AM EST |
| 90.00 | 1.00 | 3.30 | 2.15 | 2.30 | 0.00 | 0.00% | 0.02 | 0 | 33 | 0.85 | 0.20 | 0.01 | -0.07 | 10/5/2026 | 10/6/2026 10:58:55 AM EST |
| 95.00 | 0.80 | 2.25 | 1.53 | 2.52 | 0.00 | 0.00% | 0.02 | 0 | 3 | 0.85 | 0.15 | 0.01 | -0.06 | 10/5/2026 | 10/6/2026 10:58:55 AM EST |
| 100.00 | 0.35 | 1.60 | 0.98 | 1.35 | 0.00 | 0.00% | 0.01 | 0 | 21 | 0.84 | 0.12 | 0.01 | -0.05 | 10/2/2026 | 10/6/2026 10:58:55 AM EST |
| 105.00 | 0.45 | 1.60 | 1.03 | 1.55 | 0.00 | 0.00% | 0.01 | 0 | 7 | 0.90 | 0.09 | 0.01 | -0.04 | 8/24/2026 | 10/6/2026 10:58:55 AM EST |
| 110.00 | 0.25 | 1.10 | 0.68 | % | 0.01 | 0 | 0 | 0.87 | 0.06 | 0.01 | -0.03 | 10/6/2026 10:58:55 AM EST | |||
| 115.00 | 0.05 | 0.80 | 0.43 | 2.15 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.81 | 0.05 | 0.01 | -0.02 | 7/29/2026 | 10/6/2026 10:58:55 AM EST |
| 120.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 1.06 | 0.03 | 0.00 | -0.01 | 10/6/2026 10:58:55 AM EST | |||
| 125.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 1.12 | 0.02 | 0.00 | -0.01 | 10/6/2026 10:58:55 AM EST | |||
| 130.00 | 0.00 | 0.95 | 0.48 | 0.44 | 0.00 | 0.00% | 0.00 | 0 | 19 | 1.23 | 0.01 | 0.00 | -0.01 | 9/1/2026 | 10/6/2026 10:58:55 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 12.50 | 0.00 | 1.55 | 0.78 | % | 0.06 | 0 | 0 | 3.56 | 0.00 | 0.00 | 0.00 | 10/6/2026 10:58:55 AM EST | |||
| 15.00 | 0.00 | 0.95 | 0.48 | % | 0.03 | 0 | 0 | 2.90 | 0.00 | 0.00 | 0.00 | 10/6/2026 10:58:55 AM EST | |||
| 17.50 | 0.00 | 1.35 | 0.68 | % | 0.04 | 0 | 0 | 2.85 | 0.00 | 0.00 | 0.00 | 10/6/2026 10:58:55 AM EST | |||
| 20.00 | 0.00 | 1.35 | 0.68 | % | 0.03 | 0 | 0 | 2.58 | 0.00 | 0.00 | 0.00 | 10/6/2026 10:58:55 AM EST | |||
| 22.50 | 0.00 | 0.95 | 0.48 | % | 0.02 | 0 | 0 | 2.14 | 0.00 | 0.00 | 0.00 | 10/6/2026 10:58:55 AM EST | |||
| 25.00 | 0.00 | 0.95 | 0.48 | 0.40 | 0.00 | 0.00% | 0.02 | 0 | 3 | 1.95 | 0.00 | 0.00 | 0.00 | 5/12/2026 | 10/6/2026 10:58:55 AM EST |
| 30.00 | 0.00 | 0.95 | 0.48 | % | 0.02 | 0 | 0 | 1.62 | 0.00 | 0.00 | -0.01 | 10/6/2026 10:58:55 AM EST | |||
| 35.00 | 0.00 | 1.75 | 0.88 | 1.10 | 0.00 | 0.00% | 0.03 | 0 | 12 | 1.61 | -0.01 | 0.00 | -0.01 | 8/24/2026 | 10/6/2026 10:58:55 AM EST |
| 40.00 | 0.30 | 0.75 | 0.53 | 0.43 | 0.00 | 0.00% | 0.01 | 0 | 33 | 0.98 | -0.03 | 0.00 | -0.04 | 10/5/2026 | 10/6/2026 10:58:55 AM EST |
| 45.00 | 0.30 | 1.00 | 0.65 | 0.68 | 0.00 | 0.00% | 0.01 | 0 | 4 | 0.83 | -0.07 | 0.01 | -0.06 | 10/2/2026 | 10/6/2026 10:58:55 AM EST |
| 50.00 | 1.00 | 2.00 | 1.50 | 1.46 | -0.04 | -2.67% | 0.03 | 2 | 106 | 0.86 | -0.13 | 0.01 | -0.07 | 10/6/2026 | 10/6/2026 10:58:55 AM EST |
| 55.00 | 2.20 | 3.60 | 2.90 | 3.68 | 0.00 | 0.00% | 0.05 | 0 | 113 | 0.88 | -0.21 | 0.01 | -0.09 | 9/24/2026 | 10/6/2026 10:58:55 AM EST |
| 60.00 | 3.40 | 5.50 | 4.45 | 4.43 | 0.00 | 0.00% | 0.07 | 0 | 17 | 0.85 | -0.30 | 0.02 | -0.10 | 10/5/2026 | 10/6/2026 10:58:55 AM EST |
| 65.00 | 5.50 | 8.00 | 6.75 | 6.70 | 0.00 | 0.00% | 0.10 | 0 | 101 | 0.85 | -0.39 | 0.02 | -0.11 | 9/30/2026 | 10/6/2026 10:58:55 AM EST |
| 70.00 | 8.40 | 10.90 | 9.65 | 9.17 | 0.00 | 0.00% | 0.14 | 0 | 5 | 0.85 | -0.49 | 0.02 | -0.11 | 10/1/2026 | 10/6/2026 10:58:55 AM EST |
| 75.00 | 11.70 | 14.30 | 13.00 | % | 0.17 | 0 | 0 | 0.86 | -0.58 | 0.02 | -0.10 | 10/6/2026 10:58:55 AM EST | |||
| 80.00 | 16.40 | 18.40 | 17.40 | 22.60 | 0.00 | 0.00% | 0.22 | 0 | 25 | 0.85 | -0.66 | 0.02 | -0.09 | 8/10/2026 | 10/6/2026 10:58:55 AM EST |
| 85.00 | 19.70 | 23.00 | 21.35 | 20.40 | 0.00 | 0.00% | 0.25 | 0 | 2 | 1.07 | -0.74 | 0.02 | -0.08 | 7/8/2026 | 10/6/2026 10:58:55 AM EST |
| 90.00 | 24.60 | 27.90 | 26.25 | 25.25 | 0.00 | 0.00% | 0.29 | 0 | 1 | 1.12 | -0.80 | 0.01 | -0.07 | 5/27/2026 | 10/6/2026 10:58:55 AM EST |
| 95.00 | 29.10 | 31.90 | 30.50 | % | 0.32 | 0 | 0 | 1.14 | -0.85 | 0.01 | -0.06 | 10/6/2026 10:58:55 AM EST | |||
| 100.00 | 33.90 | 37.00 | 35.45 | % | 0.35 | 0 | 0 | 1.21 | -0.88 | 0.01 | -0.05 | 10/6/2026 10:58:55 AM EST | |||
| 105.00 | 38.40 | 41.20 | 39.80 | % | 0.38 | 0 | 0 | 1.24 | -0.91 | 0.01 | -0.04 | 10/6/2026 10:58:55 AM EST | |||
| 110.00 | 43.60 | 46.60 | 45.10 | % | 0.41 | 0 | 0 | 1.28 | -0.94 | 0.01 | -0.03 | 10/6/2026 10:58:55 AM EST | |||
| 115.00 | 48.10 | 51.30 | 49.70 | % | 0.43 | 0 | 0 | 1.34 | -0.95 | 0.01 | -0.02 | 10/6/2026 10:58:55 AM EST | |||
| 120.00 | 52.90 | 57.00 | 54.95 | % | 0.46 | 0 | 0 | 1.32 | -0.97 | 0.00 | -0.01 | 10/6/2026 10:58:55 AM EST | |||
| 125.00 | 58.00 | 62.00 | 60.00 | % | 0.48 | 0 | 0 | 1.38 | -0.98 | 0.00 | -0.01 | 10/6/2026 10:58:55 AM EST | |||
| 130.00 | 63.00 | 67.00 | 65.00 | % | 0.50 | 0 | 0 | 1.44 | -0.99 | 0.00 | -0.01 | 10/6/2026 10:58:55 AM EST |