$83.53
0.640.77%
At close: Aug 11, 5:00 PM EST
$82.16
-0.73-0.88%
Pre-Market: 8:31 AM EST
Ambarella Inc Option Chain
AMBANASDAQ
Ambarella Options
View Ambarella (AMBA) options chain, put/call ratios, volume and open interest data.
P/C Ratio (Vol)
—
P/C Ratio (OI)
0.52
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 Price42.1Jul 31, 2026
Change
-
Bid44.6
Ask52.6
volume0
Intrest1
Strike
35
35
Last Price0.05Aug 12, 2026
Change
-
Bid-
Ask0.05
volume0
Intrest7
Last Price-
Change
-
Bid40.6
Ask45.6
volume0
Intrest0
Strike
40
40
Last Price0.05Aug 12, 2026
Change
-
Bid-
Ask0.1
volume0
Intrest12
Last Price39.69Aug 12, 2026
Change
-
Bid37.2
Ask42.2
volume0
Intrest1
Strike
43.5
43.5
Last Price-
Change
-
Bid-
Ask0.05
volume0
Intrest0
Last Price-
Change
-
Bid36.8
Ask41.8
volume0
Intrest0
Strike
44
44
Last Price-
Change
-
Bid-
Ask0.05
volume0
Intrest0
Last Price38.72Aug 12, 2026
Change
-
Bid36.2
Ask41.4
volume0
Intrest1
Strike
44.5
44.5
Last Price0.05Aug 12, 2026
Change
-
Bid-
Ask0.1
volume0
Intrest3
Last Price39.6Aug 12, 2026
Change
-
Bid36
Ask40.8
volume0
Intrest2
Strike
45
45
Last Price0.1Aug 11, 2026
Change
-
Bid-
Ask1.6
volume0
Intrest15
Last Price37.97Aug 10, 2026
Change
-
Bid35.2
Ask41
volume0
Intrest4
Strike
45.5
45.5
Last Price0.05Aug 11, 2026
Change
-
Bid-
Ask0.75
volume0
Intrest0
Last Price37.49Aug 10, 2026
Change
-
Bid34.7
Ask39.7
volume0
Intrest8
Strike
46
46
Last Price-
Change
-
Bid-
Ask3
volume0
Intrest0
Last Price37.01Aug 10, 2026
Change
-
Bid34.2
Ask39.2
volume0
Intrest5
Strike
46.5
46.5
Last Price-
Change
-
Bid-
Ask1.7
volume0
Intrest0
Last Price36.52Aug 10, 2026
Change
-
Bid33
Ask38.2
volume0
Intrest1
Strike
47
47
Last Price-
Change
-
Bid-
Ask5
volume0
Intrest0
Last Price-
Change
-
Bid32.8
Ask38.1
volume0
Intrest0
Strike
47.5
47.5
Last Price0.05Aug 11, 2026
Change
-
Bid-
Ask3
volume0
Intrest0
Last Price36.51Aug 12, 2026
Change
-
Bid32.5
Ask37.8
volume0
Intrest3
Strike
48
48
Last Price-
Change
-
Bid-
Ask3
volume0
Intrest0
Last Price36.04Aug 12, 2026
Change
-
Bid32.2
Ask37.2
volume0
Intrest4
Strike
48.5
48.5
Last Price-
Change
-
Bid-
Ask3
volume0
Intrest0
Last Price34.81Aug 10, 2026
Change
-
Bid31.6
Ask36.5
volume0
Intrest1
Strike
49
49
Last Price-
Change
-
Bid-
Ask1.7
volume0
Intrest0
Last Price35.03Aug 12, 2026
Change
-
Bid31.3
Ask36.3
volume0
Intrest1
Strike
49.5
49.5
Last Price-
Change
-
Bid-
Ask1.6
volume0
Intrest0
Last Price34.63Aug 12, 2026
Change
-
Bid30.8
Ask35.8
volume0
Intrest1
Strike
50
50
Last Price0.05Aug 10, 2026
Change
-
Bid-
Ask1.6
volume0
Intrest15
Last Price-
Change
-
Bid29.5
Ask34.5
volume0
Intrest0
Strike
51
51
Last Price-
Change
-
Bid-
Ask1.6
volume0
Intrest0
Last Price-
Change
-
Bid29.4
Ask33
volume0
Intrest0
Strike
52
52
Last Price0.1Aug 11, 2026
Change
-
Bid-
Ask0.45
volume0
Intrest1
Last Price-
Change
-
Bid26.6
Ask32.9
volume0
Intrest0
Strike
53
53
Last Price-
Change
-
Bid-
Ask1.6
volume0
Intrest0
Last Price-
Change
-
Bid27.1
Ask31.5
volume0
Intrest0
Strike
54
54
Last Price-
Change
-
Bid-
Ask1.6
volume0
Intrest0
Last Price28.38Aug 04, 2026
Change
-
Bid26.8
Ask29.8
volume0
Intrest1
Strike
55
55
Last Price0.1Aug 11, 2026
Change
-
Bid-
Ask1.5
volume0
Intrest58
Last Price27.25Aug 12, 2026
Change
-
Bid25.9
Ask28.8
volume0
Intrest1
Strike
56
56
Last Price0.81Jul 30, 2026
Change
-
Bid-
Ask1.6
volume0
Intrest59
Last Price26.35Aug 12, 2026
Change
-
Bid24.9
Ask27.6
volume0
Intrest1
Strike
57
57
Last Price0.1Aug 11, 2026
Change
-
Bid-
Ask1.5
volume0
Intrest6
Last Price-
Change
-
Bid23.9
Ask26.8
volume0
Intrest0
Strike
58
58
Last Price0.74Aug 12, 2026
Change
-
Bid-
Ask1.6
volume0
Intrest3
Last Price-
Change
-
Bid22.8
Ask25.8
volume0
Intrest0
Strike
59
59
Last Price1.95Jul 29, 2026
Change
-
Bid-
Ask0.65
volume0
Intrest5
Last Price27.5Jul 31, 2026
Change
-
Bid21.8
Ask24.8
volume0
Intrest2
Strike
60
60
Last Price1.28Jul 31, 2026
Change
-
Bid-
Ask0.5
volume0
Intrest18
Last Price23.55Aug 12, 2026
Change
-
Bid21
Ask23.6
volume0
Intrest1
Strike
61
61
Last Price1Jul 31, 2026
Change
-
Bid-
Ask1.5
volume0
Intrest3
Last Price22.65Aug 12, 2026
Change
-
Bid19.9
Ask22.6
volume0
Intrest1
Strike
62
62
Last Price0.05Aug 11, 2026
Change
-
Bid-
Ask1.5
volume0
Intrest2
Last Price13.34Jul 29, 2026
Change
-
Bid18.9
Ask21.8
volume0
Intrest1
Strike
63
63
Last Price0.77Aug 12, 2026
Change
-
Bid-
Ask0.85
volume0
Intrest3
Last Price9.7Jul 21, 2026
Change
-
Bid17.8
Ask20.6
volume0
Intrest59
Strike
64
64
Last Price2.4Jul 30, 2026
Change
-
Bid-
Ask1.5
volume0
Intrest1
Last Price-
Change
-
Bid16.9
Ask19.6
volume0
Intrest0
Strike
65
65
Last Price0.1Aug 04, 2026
Change
-
Bid-
Ask1.6
volume0
Intrest12
Last Price17.18Aug 12, 2026
Change
-
Bid15.5
Ask18.8
volume0
Intrest2
Strike
66
66
Last Price0.3Aug 05, 2026
Change
-
Bid-
Ask1.5
volume0
Intrest13
Last Price16.28Aug 12, 2026
Change
-
Bid14.8
Ask17.8
volume0
Intrest9
Strike
67
67
Last Price6.62Jul 27, 2026
Change
-
Bid-
Ask1.45
volume0
Intrest12
Last Price18.12Jul 31, 2026
Change
-
Bid13.7
Ask16.8
volume0
Intrest4
Strike
68
68
Last Price0.35Aug 05, 2026
Change
-
Bid-
Ask1.5
volume0
Intrest19
Last Price10Jul 29, 2026
Change
-
Bid12.8
Ask15.8
volume0
Intrest3
Strike
69
69
Last Price6.2Jul 27, 2026
Change
-
Bid-
Ask3
volume0
Intrest42
Last Price17.9Aug 07, 2026
Change
-
Bid11.8
Ask14.8
volume0
Intrest17
Strike
70
70
Last Price0.76Aug 07, 2026
Change
-
Bid-
Ask0.75
volume0
Intrest19
Last Price14Aug 06, 2026
Change
-
Bid10.7
Ask13.8
volume0
Intrest16
Strike
71
71
Last Price0.81Aug 06, 2026
Change
-
Bid-
Ask5.3
volume0
Intrest0
Last Price10.3Aug 05, 2026
Change
-
Bid9.8
Ask12.8
volume0
Intrest3
Strike
72
72
Last Price0.1Aug 11, 2026
Change
-
Bid-
Ask3
volume0
Intrest20
Last Price7.61Jul 31, 2026
Change
-
Bid8.8
Ask11.8
volume0
Intrest12
Strike
73
73
Last Price0.14Aug 07, 2026
Change
-
Bid-
Ask1.5
volume0
Intrest2
Last Price10.5Aug 10, 2026
Change
-
Bid7.9
Ask11.2
volume0
Intrest10
Strike
74
74
Last Price0.25Aug 07, 2026
Change
-
Bid-
Ask1.5
volume0
Intrest16
Last Price8.45Aug 11, 2026
Change
-
Bid7
Ask9.9
volume0
Intrest43
Strike
75
75
Last Price0.25Aug 10, 2026
Change
-
Bid-
Ask0.75
volume0
Intrest20
Last Price8.6Aug 12, 2026
Change
-
Bid6.1
Ask9
volume0
Intrest4
Strike
76
76
Last Price0.2Aug 07, 2026
Change
-
Bid-
Ask2.85
volume0
Intrest12
Last Price11.3Aug 07, 2026
Change
-
Bid4
Ask9
volume0
Intrest11
Strike
77
77
Last Price2.96Aug 07, 2026
Change
-
Bid-
Ask0.7
volume0
Intrest10
Last Price7.85Aug 04, 2026
Change
-
Bid3.8
Ask8.6
volume0
Intrest11
Strike
78
78
Last Price0.45Aug 10, 2026
Change
-
Bid-
Ask0.3
volume0
Intrest50
Last Price4.55Aug 12, 2026
Change
-
Bid3.3
Ask6
volume0
Intrest10
Strike
79
79
Last Price0.6Aug 11, 2026
Change
-
Bid0.15
Ask1.05
volume0
Intrest15
Last Price4Aug 11, 2026
Change
-
Bid2.3
Ask4.8
volume0
Intrest37
Strike
80
80
Last Price0.4Aug 12, 2026
Change
-
Bid-
Ask1.5
volume0
Intrest307
Last Price4Aug 05, 2026
Change
-
Bid2.15
Ask5.2
volume0
Intrest20
Strike
81
81
Last Price0.68Aug 12, 2026
Change
-
Bid0.15
Ask1.15
volume0
Intrest18
Last Price7.01Aug 07, 2026
Change
-
Bid1.65
Ask3.3
volume0
Intrest10
Strike
82
82
Last Price1.75Aug 12, 2026
Change
-
Bid0.05
Ask1.3
volume0
Intrest30
Last Price6.33Aug 07, 2026
Change
-
Bid1.35
Ask2.7
volume0
Intrest2
Strike
83
83
Last Price1.75Aug 10, 2026
Change
-
Bid0.55
Ask2.25
volume0
Intrest10
Last Price2.16Aug 11, 2026
Change
-
Bid0.55
Ask1.95
volume0
Intrest24
Strike
84
84
Last Price2.9Aug 11, 2026
Change
-
Bid0.2
Ask3.1
volume0
Intrest54
Last Price1.33Aug 12, 2026
Change
-
Bid0.55
Ask2.75
volume0
Intrest70
Strike
85
85
Last Price2.3Aug 12, 2026
Change
-
Bid0.6
Ask4
volume0
Intrest66
Last Price0.75Aug 12, 2026
Change
-
Bid0.55
Ask1
volume0
Intrest20
Strike
86
86
Last Price5.55Aug 03, 2026
Change
-
Bid1.7
Ask6.6
volume0
Intrest0
Last Price0.6Aug 12, 2026
Change
-
Bid0.3
Ask1.1
volume0
Intrest35
Strike
87
87
Last Price4Aug 10, 2026
Change
-
Bid2.45
Ask6.9
volume0
Intrest2
Last Price0.45Aug 12, 2026
Change
-
Bid0.35
Ask0.65
volume0
Intrest158
Strike
88
88
Last Price6Aug 11, 2026
Change
-
Bid3.5
Ask6.6
volume0
Intrest1
Last Price0.7Aug 11, 2026
Change
-
Bid0.2
Ask0.45
volume0
Intrest18
Strike
89
89
Last Price-
Change
-
Bid3.9
Ask7.8
volume0
Intrest0
Last Price0.4Aug 11, 2026
Change
-
Bid-
Ask0.6
volume0
Intrest25
Strike
90
90
Last Price6Aug 11, 2026
Change
-
Bid5.8
Ask9.6
volume0
Intrest3
Last Price0.15Aug 12, 2026
Change
-
Bid-
Ask0.2
volume0
Intrest33
Strike
91
91
Last Price-
Change
-
Bid5.9
Ask10.7
volume0
Intrest0
Last Price0.09Aug 12, 2026
Change
-
Bid0.05
Ask0.4
volume0
Intrest56
Strike
92
92
Last Price-
Change
-
Bid6.4
Ask11
volume0
Intrest0
Last Price0.3Aug 11, 2026
Change
-
Bid-
Ask0.35
volume0
Intrest34
Strike
93
93
Last Price-
Change
-
Bid8.3
Ask11.3
volume0
Intrest0
Last Price0.84Jul 24, 2026
Change
-
Bid-
Ask0.35
volume0
Intrest1
Strike
94
94
Last Price-
Change
-
Bid9.3
Ask12.4
volume0
Intrest0
Last Price0.15Aug 12, 2026
Change
-
Bid-
Ask0.15
volume0
Intrest405
Strike
95
95
Last Price-
Change
-
Bid10.3
Ask13.2
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1
volume0
Intrest0
Strike
96
96
Last Price-
Change
-
Bid11.3
Ask14.3
volume0
Intrest0
Last Price0.05Aug 10, 2026
Change
-
Bid-
Ask0.2
volume0
Intrest15
Strike
97
97
Last Price-
Change
-
Bid12.3
Ask15.3
volume0
Intrest0
Last Price0.1Aug 12, 2026
Change
-
Bid-
Ask0.15
volume0
Intrest108
Strike
98
98
Last Price-
Change
-
Bid13.3
Ask16.3
volume0
Intrest0
Last Price0.1Aug 10, 2026
Change
-
Bid-
Ask5.1
volume0
Intrest3
Strike
99
99
Last Price-
Change
-
Bid14.3
Ask17.2
volume0
Intrest0
Last Price0.1Aug 11, 2026
Change
-
Bid-
Ask5.1
volume0
Intrest53
Strike
100
100
Last Price-
Change
-
Bid15.3
Ask18.3
volume0
Intrest0
Last Price0.05Aug 10, 2026
Change
-
Bid-
Ask5.1
volume0
Intrest16
Strike
101
101
Last Price-
Change
-
Bid16.3
Ask19.7
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask5.1
volume0
Intrest0
Strike
102
102
Last Price-
Change
-
Bid17.3
Ask21
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask5.1
volume0
Intrest0
Strike
103
103
Last Price-
Change
-
Bid18.1
Ask21.9
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask5.1
volume0
Intrest0
Strike
104
104
Last Price-
Change
-
Bid18.9
Ask23.1
volume0
Intrest0
Last Price0.1Aug 10, 2026
Change
-
Bid-
Ask5.1
volume0
Intrest2
Strike
105
105
Last Price-
Change
-
Bid19.9
Ask24.5
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask5.1
volume0
Intrest0
Strike
106
106
Last Price-
Change
-
Bid20.7
Ask25.2
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask5.1
volume0
Intrest0
Strike
107
107
Last Price-
Change
-
Bid22.3
Ask26.8
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask5.1
volume0
Intrest0
Strike
108
108
Last Price-
Change
-
Bid23.3
Ask26.7
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask5.1
volume0
Intrest0
Strike
109
109
Last Price-
Change
-
Bid24.1
Ask28.4
volume0
Intrest0
Last Price0.35Jul 28, 2026
Change
-
Bid-
Ask5.1
volume0
Intrest2
Strike
110
110
Last Price-
Change
-
Bid24.1
Ask28.9
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask3.3
volume0
Intrest0
Strike
111
111
Last Price-
Change
-
Bid26.3
Ask30.2
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask5.1
volume0
Intrest0
Strike
112
112
Last Price-
Change
-
Bid27.3
Ask31.2
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask5.1
volume0
Intrest0
Strike
113
113
Last Price-
Change
-
Bid28.3
Ask32.1
volume0
Intrest0
Last Price0.45Aug 03, 2026
Change
-
Bid-
Ask1.5
volume0
Intrest1
Strike
115
115
Last Price-
Change
-
Bid29.5
Ask34.5
volume0
Intrest0
Last Price0.45Aug 03, 2026
Change
-
Bid-
Ask1.5
volume0
Intrest1
Strike
120
120
Last Price-
Change
-
Bid35.3
Ask38.9
volume0
Intrest0
Last Price0.45Aug 03, 2026
Change
-
Bid-
Ask5.1
volume0
Intrest6
Strike
125
125
Last Price44.8Jul 31, 2026
Change
-
Bid40.3
Ask43.9
volume0
Intrest0
Last Price0.15Aug 04, 2026
Change
-
Bid-
Ask5.6
volume0
Intrest6
Strike
130
130
Last Price50.2Jul 31, 2026
Change
-
Bid45.5
Ask48.7
volume0
Intrest0
Last Price0.12Aug 11, 2026
Change
-
Bid-
Ask8.6
volume0
Intrest24
Strike
135
135
Last Price-
Change
-
Bid47.7
Ask55.1
volume0
Intrest0
