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 Nov 21, 2025View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
12920041110


AMBA Nov 21, 2025 Exp. - Volume by Strike
Puts
Calls

AMBA Nov 21, 2025 Exp. - Open Interest by Strike

Puts
Calls

AMBA Nov 21, 2025 Exp. - Max Pain @ $47.50

Puts
Calls


AMBA Nov 21, 2025 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
80.00 C1.620%202004-24AMBA251121C00080000
75.00 C00%0AMBA251121C00075000
70.00 C3.25+30.00%12505-05AMBA251121C00070000
65.00 C5.25+26.81%14405-08AMBA251121C00065000
62.50 C6.00+25.00%1405-08AMBA251121C00062500
60.00 C4.55+8.33%4504-25AMBA251121C00060000
57.50 C3.90-18.75%124504-16AMBA251121C00057500
55.00 C4.80+26.65%55704-23AMBA251121C00055000
52.50 C10.10+65.57%12605-08AMBA251121C00052500
50.00 C5.62-7.87%31104-17AMBA251121C00050000
47.50 C6.10-7.58%23904-22AMBA251121C00047500
45.00 C7.300%3304-09AMBA251121C00045000
42.50 C00%0AMBA251121C00042500
40.00 C00%0AMBA251121C00040000
37.50 C00%0AMBA251121C00037500
35.00 C00%0AMBA251121C00035000
32.50 C20.970%252505-07AMBA251121C00032500
30.00 C23.020%252505-07AMBA251121C00030000
27.50 C00%0AMBA251121C00027500
25.00 C00%0AMBA251121C00025000
22.50 C00%0AMBA251121C00022500
20.00 C00%0AMBA251121C00020000
Puts
StrikePriceChangeVolOILastContract Name
80.00 P00%0AMBA251121P00080000
75.00 P00%0AMBA251121P00075000
70.00 P00%0AMBA251121P00070000
65.00 P19.55-5.78%5704-28AMBA251121P00065000
62.50 P22.810%6304-04AMBA251121P00062500
60.00 P20.150%101004-22AMBA251121P00060000
57.50 P17.70+34.09%2204-22AMBA251121P00057500
55.00 P14.30+5.85%151904-23AMBA251121P00055000
52.50 P11.80-4.07%1804-15AMBA251121P00052500
50.00 P11.60+12.62%11104-16AMBA251121P00050000
47.50 P6.59-39.54%101005-02AMBA251121P00047500
45.00 P7.31-23.85%203904-24AMBA251121P00045000
42.50 P8.70+20.83%5604-09AMBA251121P00042500
40.00 P6.60-14.29%2904-22AMBA251121P00040000
37.50 P2.960%10505-02AMBA251121P00037500
35.00 P3.50+79.49%202104-24AMBA251121P00035000
32.50 P00%0AMBA251121P00032500
30.00 P1.680%1104-29AMBA251121P00030000
27.50 P00%0AMBA251121P00027500
25.00 P00%0AMBA251121P00025000
22.50 P00%0AMBA251121P00022500
20.00 P00%0AMBA251121P00020000


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