Create Account
Log In
Dark
chart
exchange
Premium
Terminal
Screener
Stocks
Crypto
Forex
Trends
Depth
Close
Check out our Level2View

AMBA
Ambarella, Inc.
stock NASDAQ

At Close
May 9, 2025 3:59:59 PM EDT
53.88USD+1.968%(+1.04)569,334
0.00Bid   0.00Ask   0.00Spread
Pre-market
May 8, 2025 9:09:30 AM EDT
52.29USD-1.041%(-0.55)0
After-hours
May 9, 2025 4:00:30 PM EDT
53.85USD0.000%(0.00)10,104
OverviewOption ChainMax PainOption ChainHistoricalExchange VolumeDark Pool LevelsDark Pool PrintsExchangesShort VolumeShort Interest - DailyShort InterestBorrow Fee (CTB)Failure to Deliver (FTD)ShortsTrendsNewsMore
May 9, 2025May 16, 2025May 23, 2025May 30, 2025Jun 6, 2025Jun 13, 2025Jun 20, 2025Jun 27, 2025Aug 15, 2025Nov 21, 2025Dec 19, 2025Jan 16, 2026Jan 15, 2027

ITM/OTM for Aug 15, 2025View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
117891327204


AMBA Aug 15, 2025 Exp. - Volume by Strike
Puts
Calls

AMBA Aug 15, 2025 Exp. - Open Interest by Strike

Puts
Calls

AMBA Aug 15, 2025 Exp. - Max Pain @ $60.00

Puts
Calls


AMBA Aug 15, 2025 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
120.00 C2.85+36.36%683902-21AMBA250815C00120000
115.00 C0.75-73.68%11712202-27AMBA250815C00115000
110.00 C0.40-90.48%14103-27AMBA250815C00110000
105.00 C5.00+22.85%382002-21AMBA250815C00105000
100.00 C0.50-70.76%11303-04AMBA250815C00100000
95.00 C0.44-54.17%21203-31AMBA250815C00095000
90.00 C0.25-70.59%21404-04AMBA250815C00090000
87.50 C1.10-88.78%2103-20AMBA250815C00087500
85.00 C1.57-57.57%24703-04AMBA250815C00085000
82.50 C0.55+37.50%65704-09AMBA250815C00082500
80.00 C0.70-64.10%55504-01AMBA250815C00080000
77.50 C1.00-49.75%103504-02AMBA250815C00077500
75.00 C1.40-68.89%41104-25AMBA250815C00075000
72.50 C0.80-52.94%15104-10AMBA250815C00072500
70.00 C1.57-17.80%33905-08AMBA250815C00070000
67.50 C1.97+49.24%33305-08AMBA250815C00067500
65.00 C2.60+36.84%58505-08AMBA250815C00065000
62.50 C2.80+40.00%22505-08AMBA250815C00062500
60.00 C2.79-5.42%1510105-07AMBA250815C00060000
57.50 C3.70+7.56%205605-02AMBA250815C00057500
55.00 C5.40+18.42%13405-08AMBA250815C00055000
52.50 C3.30-57.69%20204-04AMBA250815C00052500
50.00 C8.55+29.55%14805-08AMBA250815C00050000
47.50 C10.00+97.63%1805-08AMBA250815C00047500
45.00 C5.70-52.89%1304-09AMBA250815C00045000
42.50 C11.13+100.54%2405-02AMBA250815C00042500
40.00 C00%0AMBA250815C00040000
37.50 C14.93-65.28%2205-02AMBA250815C00037500
35.00 C00%0AMBA250815C00035000
32.50 C19.130%252505-07AMBA250815C00032500
30.00 C21.380%252505-07AMBA250815C00030000
27.50 C00%0AMBA250815C00027500
25.00 C00%0AMBA250815C00025000
22.50 C00%0AMBA250815C00022500
20.00 C00%0AMBA250815C00020000
Puts
StrikePriceChangeVolOILastContract Name
120.00 P00%0AMBA250815P00120000
115.00 P38.500%2102-21AMBA250815P00115000
110.00 P00%0AMBA250815P00110000
105.00 P00%0AMBA250815P00105000
100.00 P31.300%1102-27AMBA250815P00100000
95.00 P00%0AMBA250815P00095000
90.00 P00%0AMBA250815P00090000
87.50 P00%0AMBA250815P00087500
85.00 P14.400%1102-18AMBA250815P00085000
82.50 P14.50-6.45%12302-26AMBA250815P00082500
80.00 P15.000%1101-13AMBA250815P00080000
77.50 P10.200%8402-21AMBA250815P00077500
75.00 P8.80-20.00%21102-18AMBA250815P00075000
72.50 P24.50+145.00%21903-10AMBA250815P00072500
70.00 P16.50+27.91%24603-26AMBA250815P00070000
67.50 P7.30+32.73%15802-27AMBA250815P00067500
65.00 P18.55-5.84%54404-28AMBA250815P00065000
62.50 P20.01+72.50%51504-17AMBA250815P00062500
60.00 P16.30+31.45%41804-03AMBA250815P00060000
57.50 P8.70-19.44%154505-08AMBA250815P00057500
55.00 P8.90-6.32%134005-06AMBA250815P00055000
52.50 P5.60-24.32%14105-08AMBA250815P00052500
50.00 P4.90-12.50%15005-08AMBA250815P00050000
47.50 P3.90-15.22%35905-08AMBA250815P00047500
45.00 P5.75+12.75%21604-03AMBA250815P00045000
42.50 P6.10-20.47%41204-10AMBA250815P00042500
40.00 P3.37-32.60%201104-24AMBA250815P00040000
37.50 P4.30+238.58%2504-10AMBA250815P00037500
35.00 P1.20-63.64%2305-02AMBA250815P00035000
32.50 P00%0AMBA250815P00032500
30.00 P0.45-43.75%8705-08AMBA250815P00030000
27.50 P00%0AMBA250815P00027500
25.00 P00%0AMBA250815P00025000
22.50 P00%0AMBA250815P00022500
20.00 P00%0AMBA250815P00020000


Share
About
Pricing
Policies
Markets
API
Info
tz UTC-4
Connect with us
ChartExchange Email
ChartExchange on Discord
ChartExchange on X
ChartExchange on Reddit
ChartExchange on GitHub
ChartExchange on YouTube
© 2020 - 2025 ChartExchange LLC