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 Dec 19, 2025View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
59994244926


AMBA Dec 19, 2025 Exp. - Volume by Strike
Puts
Calls

AMBA Dec 19, 2025 Exp. - Open Interest by Strike

Puts
Calls

AMBA Dec 19, 2025 Exp. - Max Pain @ $62.50

Puts
Calls


AMBA Dec 19, 2025 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
125.00 C0.55-38.89%111203-27AMBA251219C00125000
120.00 C0.45-93.64%11404-01AMBA251219C00120000
115.00 C5.60-71.36%8912-23AMBA251219C00115000
110.00 C0.51+21.43%1022905-05AMBA251219C00110000
105.00 C1.10-12.00%23503-28AMBA251219C00105000
100.00 C0.50-41.18%248704-11AMBA251219C00100000
95.00 C1.15-57.41%16004-01AMBA251219C00095000
92.50 C11.60+10.48%11102-06AMBA251219C00092500
90.00 C2.25-80.77%16103-27AMBA251219C00090000
87.50 C1.95+62.50%54305-08AMBA251219C00087500
85.00 C2.00+53.85%13505-08AMBA251219C00085000
82.50 C2.50+19.05%16005-08AMBA251219C00082500
80.00 C3.00-11.76%25203-28AMBA251219C00080000
77.50 C2.45-41.67%21405-06AMBA251219C00077500
75.00 C2.28-44.39%4204-29AMBA251219C00075000
72.50 C4.00-81.96%2203-28AMBA251219C00072500
70.00 C2.65-12.25%14504-30AMBA251219C00070000
67.50 C2.65-53.51%21804-07AMBA251219C00067500
65.00 C5.00+31.58%22305-02AMBA251219C00065000
62.50 C8.20+45.91%4703-14AMBA251219C00062500
60.00 C3.70-22.11%14504-16AMBA251219C00060000
57.50 C6.00+10.09%2904-25AMBA251219C00057500
55.00 C5.71+15.12%12104-08AMBA251219C00055000
52.50 C10.90-38.28%11003-27AMBA251219C00052500
50.00 C10.60+49.93%11705-05AMBA251219C00050000
47.50 C9.05+13.13%1304-24AMBA251219C00047500
45.00 C10.50+36.36%2904-30AMBA251219C00045000
42.50 C00%0AMBA251219C00042500
40.00 C13.10-61.64%11504-30AMBA251219C00040000
37.50 C00%0AMBA251219C00037500
35.00 C27.50+25.00%1311-19AMBA251219C00035000
32.50 C18.08+14.43%2204-28AMBA251219C00032500
30.00 C00%0AMBA251219C00030000
27.50 C00%0AMBA251219C00027500
25.00 C00%0AMBA251219C00025000
22.50 C00%0AMBA251219C00022500
20.00 C00%0AMBA251219C00020000
Puts
StrikePriceChangeVolOILastContract Name
125.00 P00%0AMBA251219P00125000
120.00 P00%0AMBA251219P00120000
115.00 P00%0AMBA251219P00115000
110.00 P52.40+1.16%1209-13AMBA251219P00110000
105.00 P43.700%4409-05AMBA251219P00105000
100.00 P46.00-2.93%3402-22AMBA251219P00100000
95.00 P40.29-4.95%5802-26AMBA251219P00095000
92.50 P37.50+10.29%1409-14AMBA251219P00092500
90.00 P41.45+28.73%5804-08AMBA251219P00090000
87.50 P33.20+9.21%2609-14AMBA251219P00087500
85.00 P31.00-4.02%1312-01AMBA251219P00085000
82.50 P29.400%1109-14AMBA251219P00082500
80.00 P20.00-25.93%1902-27AMBA251219P00080000
77.50 P26.89+3.03%1303-13AMBA251219P00077500
75.00 P21.70+14.21%2208-11AMBA251219P00075000
72.50 P31.40+2.31%2204-21AMBA251219P00072500
70.00 P19.62+34.38%12203-05AMBA251219P00070000
67.50 P17.05+14.43%22803-26AMBA251219P00067500
65.00 P16.40+25.19%61403-14AMBA251219P00065000
62.50 P13.40-1.03%12703-25AMBA251219P00062500
60.00 P10.00+33.33%22602-28AMBA251219P00060000
57.50 P13.50+46.74%71103-31AMBA251219P00057500
55.00 P12.41+25.86%26003-11AMBA251219P00055000
52.50 P8.50+136.11%114003-26AMBA251219P00052500
50.00 P11.60+34.88%1010304-14AMBA251219P00050000
47.50 P7.80+18.18%24803-28AMBA251219P00047500
45.00 P6.31-15.87%414805-02AMBA251219P00045000
42.50 P5.24-20.61%1210105-05AMBA251219P00042500
40.00 P6.50-18.75%526704-14AMBA251219P00040000
37.50 P3.60-28.00%152705-05AMBA251219P00037500
35.00 P4.50-4.66%23504-23AMBA251219P00035000
32.50 P1.850%1104-02AMBA251219P00032500
30.00 P3.150.00%21804-21AMBA251219P00030000
27.50 P0.84+12.00%81510-30AMBA251219P00027500
25.00 P2.05+9.63%11804-21AMBA251219P00025000
22.50 P1.00-47.37%1511-18AMBA251219P00022500
20.00 P00%0AMBA251219P00020000


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