$69.71
0.981.43%
Last update: Sep 30, 2:32 PM
Ambarella Inc Option Chain
AMBANASDAQ
Ambarella Options
View Ambarella (AMBA) options chain, put/call ratios, volume and open interest data.
P/C Ratio (Vol)
0.42
P/C Ratio (OI)
0.62
Volume vs. Open Interest by Strike
Volume by Expiration
Last price
Change
Bid
Ask
Volume
Open Interest
Strike
Strike
Strike
Last price
Change
Bid
Ask
Volume
Open Interest
Last Price23.1Sep 01, 2026
Change
-0%
Bid23.4
Ask26.3
volume0
Intrest2
Strike
45
45
Last Price0.11Sep 14, 2026
Change
-0%
Bid-
Ask0.05
volume0
Intrest14
Last Price-
Change
-
Bid18.4
Ask20.8
volume0
Intrest0
Strike
50
50
Last Price0.08Sep 24, 2026
Change
-0%
Bid-
Ask0.2
volume0
Intrest154
Last Price17.07Sep 29, 2026
Change
-0%
Bid16.5
Ask19.3
volume0
Intrest5
Strike
52
52
Last Price-
Change
-
Bid-
Ask1.15
volume0
Intrest0
Last Price16.15Sep 29, 2026
Change
-0%
Bid15.5
Ask18.1
volume0
Intrest5
Strike
53
53
Last Price0.04Sep 25, 2026
Change
-0%
Bid-
Ask0.75
volume0
Intrest4
Last Price14.52Sep 29, 2026
Change
-0%
Bid14.5
Ask17.1
volume0
Intrest6
Strike
54
54
Last Price-
Change
-
Bid-
Ask0.95
volume0
Intrest0
Last Price13.6Sep 29, 2026
Change
-0%
Bid13.5
Ask16.2
volume0
Intrest5
Strike
55
55
Last Price0.05Sep 30, 2026
Change
-0%
Bid-
Ask0.05
volume1
Intrest178
Last Price12.53Sep 29, 2026
Change
-0%
Bid12.5
Ask15
volume0
Intrest6
Strike
56
56
Last Price0.01Sep 29, 2026
Change
-0%
Bid-
Ask0.05
volume0
Intrest68
Last Price11.6Sep 29, 2026
Change
-0%
Bid11.5
Ask14
volume0
Intrest15
Strike
57
57
Last Price0.05Sep 28, 2026
Change
-0%
Bid-
Ask0.05
volume0
Intrest29
Last Price11.77Sep 30, 2026
Change
1.2211.56%
Bid10.7
Ask12.5
volume1
Intrest4
Strike
58
58
Last Price0.05Sep 28, 2026
Change
-0%
Bid-
Ask0.05
volume0
Intrest226
Last Price10.5Sep 30, 2026
Change
0.879.03%
Bid9.7
Ask11.4
volume2
Intrest4
Strike
59
59
Last Price0.05Sep 28, 2026
Change
-0%
Bid-
Ask0.05
volume0
Intrest50
Last Price9.58Sep 30, 2026
Change
0.666.45%
Bid8.6
Ask10.5
volume1
Intrest3
Strike
60
60
Last Price0.05Sep 28, 2026
Change
-0%
Bid-
Ask0.05
volume0
Intrest429
Last Price8.77Sep 30, 2026
Change
0.374.4%
Bid7.7
Ask9.3
volume2
Intrest7
Strike
61
61
Last Price0.05Sep 25, 2026
Change
-0%
Bid-
Ask0.05
volume0
Intrest131
Last Price7.4Sep 28, 2026
Change
-0%
Bid6.9
Ask9.1
volume0
Intrest7
Strike
62
62
Last Price0.05Sep 30, 2026
Change
0.4389.58%
Bid-
Ask0.35
volume62
Intrest19
Last Price7.2Sep 28, 2026
Change
-0%
Bid5.7
Ask8.3
volume0
Intrest9
Strike
63
63
Last Price0.1Sep 30, 2026
Change
0.375%
Bid-
Ask0.4
volume3
Intrest112
Last Price6.89Sep 24, 2026
Change
-0%
Bid4.6
Ask7.3
volume0
Intrest59
Strike
64
64
Last Price0.5Sep 29, 2026
Change
-0%
Bid-
Ask0.4
volume0
Intrest497
Last Price5.06Sep 30, 2026
Change
2.9837.06%
Bid4.1
Ask5.7
volume2
Intrest508
Strike
65
65
Last Price0.4Sep 30, 2026
Change
0.2841.18%
Bid0.25
Ask0.95
volume8
Intrest271
Last Price4.27Sep 30, 2026
Change
1.4425.22%
Bid3.5
Ask4.5
volume6
Intrest58
Strike
66
66
Last Price0.45Sep 30, 2026
Change
0.4550%
Bid0.3
Ask0.9
volume2
Intrest307
Last Price3.89Sep 30, 2026
Change
0.5215.43%
Bid2.8
Ask4.5
volume15
Intrest145
Strike
67
67
Last Price1.4Sep 30, 2026
Change
0.1512%
Bid0.3
Ask1.5
volume4
Intrest692
Last Price3.3Sep 30, 2026
Change
1.257.14%
Bid2.15
Ask3.7
volume37
Intrest123
Strike
68
68
Last Price1Sep 30, 2026
Change
150%
Bid0.75
Ask1.6
volume2
Intrest255
Last Price2.75Sep 30, 2026
Change
157.14%
Bid1.3
Ask2.8
volume108
Intrest276
Strike
69
69
Last Price1.4Sep 30, 2026
Change
0.6531.71%
Bid1.05
Ask2.25
volume35
Intrest102
Last Price2.1Sep 30, 2026
Change
0.5132.08%
Bid1.25
Ask2
volume105
Intrest323
Strike
70
70
Last Price1.9Sep 30, 2026
Change
1.0435.37%
Bid1.75
Ask2.8
volume129
Intrest29
Last Price1.7Sep 30, 2026
Change
0.541.67%
Bid1.1
Ask1.9
volume96
Intrest51
Strike
71
71
Last Price2.45Sep 30, 2026
Change
0.313.95%
Bid2.4
Ask3.5
volume41
Intrest79
Last Price1.35Sep 30, 2026
Change
0.2219.47%
Bid0.95
Ask1.65
volume39
Intrest441
Strike
72
72
Last Price3Sep 30, 2026
Change
1.126.83%
Bid2.55
Ask4.2
volume20
Intrest63
Last Price1.1Sep 30, 2026
Change
0.110%
Bid0.65
Ask1.3
volume120
Intrest122
Strike
73
73
Last Price3.7Sep 30, 2026
Change
0.515.63%
Bid3.8
Ask5
volume7
Intrest5
Last Price0.75Sep 30, 2026
Change
0.0710.29%
Bid0.4
Ask1.05
volume19
Intrest351
Strike
74
74
Last Price4.63Sep 30, 2026
Change
0.7218.41%
Bid4.2
Ask6
volume70
Intrest145
Last Price0.6Sep 30, 2026
Change
0.023.23%
Bid0.1
Ask1.65
volume87
Intrest1853
Strike
75
75
Last Price5.5Sep 30, 2026
Change
3.1636.49%
Bid5.3
Ask6.8
volume3
Intrest2
Last Price0.5Sep 30, 2026
Change
0.266.67%
Bid0.35
Ask0.8
volume55
Intrest309
Strike
76
76
Last Price-
Change
-
Bid5.2
Ask8.2
volume0
Intrest0
Last Price0.49Sep 29, 2026
Change
-0%
Bid0.05
Ask1
volume0
Intrest266
Strike
77
77
Last Price-
Change
-
Bid6.4
Ask9.1
volume0
Intrest0
Last Price0.46Sep 29, 2026
Change
-0%
Bid0.1
Ask2.4
volume0
Intrest36
Strike
78
78
Last Price-
Change
-
Bid7.1
Ask10
volume0
Intrest0
Last Price0.5Sep 28, 2026
Change
-0%
Bid-
Ask1.15
volume0
Intrest505
Strike
79
79
Last Price6.93Sep 25, 2026
Change
-0%
Bid8.2
Ask10.9
volume0
Intrest2
Last Price0.4Sep 30, 2026
Change
0.133.33%
Bid0.15
Ask0.65
volume1207
Intrest1896
Strike
80
80
Last Price20.75Sep 04, 2026
Change
-0%
Bid9.2
Ask11.9
volume0
Intrest4
Last Price1.15Sep 25, 2026
Change
-0%
Bid0.05
Ask2.3
volume0
Intrest60
Strike
81
81
Last Price-
Change
-
Bid9.9
Ask12.8
volume0
Intrest0
Last Price0.15Sep 30, 2026
Change
0.0731.82%
Bid0.05
Ask0.45
volume316
Intrest336
Strike
82
82
Last Price14.5Sep 21, 2026
Change
-0%
Bid11.1
Ask13.8
volume0
Intrest1
Last Price0.25Sep 29, 2026
Change
-0%
Bid-
Ask2.25
volume0
Intrest22
Strike
83
83
Last Price-
Change
-
Bid12.1
Ask14.8
volume0
Intrest0
Last Price1.1Sep 25, 2026
Change
-0%
Bid-
Ask2.2
volume0
Intrest3
Strike
84
84
Last Price-
Change
-
Bid13.1
Ask15.8
volume0
Intrest0
Last Price0.16Sep 30, 2026
Change
0.0420%
Bid0.15
Ask0.2
volume117
Intrest123
Strike
85
85
Last Price-
Change
-
Bid13.9
Ask16.8
volume0
Intrest0
Last Price0.7Sep 25, 2026
Change
-0%
Bid-
Ask2.2
volume0
Intrest17
Strike
86
86
Last Price-
Change
-
Bid15
Ask17.7
volume0
Intrest0
Last Price1.6Sep 08, 2026
Change
-0%
Bid-
Ask2.2
volume0
Intrest1
Strike
87
87
Last Price-
Change
-
Bid16
Ask18.9
volume0
Intrest0
Last Price0.05Sep 28, 2026
Change
-0%
Bid-
Ask2.2
volume0
Intrest26
Strike
88
88
Last Price-
Change
-
Bid17
Ask19.7
volume0
Intrest0
Last Price2.3Sep 09, 2026
Change
-0%
Bid-
Ask2.2
volume0
Intrest1
Strike
89
89
Last Price-
Change
-
Bid18
Ask20.7
volume0
Intrest0
Last Price0.1Sep 30, 2026
Change
0.0428.57%
Bid-
Ask0.1
volume44
Intrest125
Strike
90
90
Last Price15.9Sep 25, 2026
Change
-0%
Bid19
Ask21.7
volume0
Intrest1
Last Price2.9Aug 28, 2026
Change
-0%
Bid-
Ask2.2
volume0
Intrest1
Strike
91
91
Last Price-
Change
-
Bid19.9
Ask22.7
volume0
Intrest0
Last Price0.2Sep 15, 2026
Change
-0%
Bid-
Ask2.2
volume0
Intrest3
Strike
92
92
Last Price-
Change
-
Bid20.9
Ask23.7
volume0
Intrest0
Last Price0.2Sep 15, 2026
Change
-0%
Bid-
Ask2.15
volume0
Intrest2
Strike
93
93
Last Price-
Change
-
Bid21.9
Ask24.7
volume0
Intrest0
Last Price0.2Sep 25, 2026
Change
-0%
Bid-
Ask2.15
volume0
Intrest6
Strike
94
94
Last Price-
Change
-
Bid22.8
Ask25.9
volume0
Intrest0
Last Price0.1Sep 29, 2026
Change
-0%
Bid-
Ask0.1
volume0
Intrest160
Strike
95
95
Last Price25.9Sep 28, 2026
Change
-0%
Bid23.9
Ask26.6
volume0
Intrest0
Last Price0.65Sep 25, 2026
Change
-0%
Bid-
Ask2.15
volume0
Intrest5
Strike
96
96
Last Price-
Change
-
Bid24.8
Ask27.6
volume0
Intrest0
Last Price0.05Sep 29, 2026
Change
-0%
Bid-
Ask0.05
volume0
Intrest551
Strike
100
100
Last Price-
Change
-
Bid28.9
Ask31.6
volume0
Intrest0
Last Price0.1Sep 15, 2026
Change
-0%
Bid-
Ask0.05
volume0
Intrest1
Strike
105
105
Last Price-
Change
-
Bid33.8
Ask36.6
volume0
Intrest0
Last Price0.05Sep 24, 2026
Change
-0%
Bid-
Ask0.05
volume0
Intrest11
Strike
110
110
Last Price-
Change
-
Bid38.9
Ask41.6
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Strike
115
115
Last Price-
Change
-
Bid43.8
Ask46.6
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Strike
120
120
Last Price-
Change
-
Bid48.8
Ask51.6
volume0
Intrest0
Last Price0.05Sep 24, 2026
Change
-0%
Bid-
Ask0.05
volume0
Intrest21
Strike
125
125
Last Price-
Change
-
Bid53.8
Ask56.6
volume0
Intrest0
