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

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 Jan 16, 2026View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
9362,0992701,262


AMBA Jan 16, 2026 Exp. - Volume by Strike
Puts
Calls

AMBA Jan 16, 2026 Exp. - Open Interest by Strike

Puts
Calls

AMBA Jan 16, 2026 Exp. - Max Pain @ $40.00

Puts
Calls


AMBA Jan 16, 2026 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
120.00 C1.00-3.85%12903-26AMBA260116C00120000
115.00 C00%0AMBA260116C00115000
110.00 C8.90+12.66%11302-20AMBA260116C00110000
105.00 C8.10-17.35%1302-03AMBA260116C00105000
100.00 C1.10+37.50%17605-08AMBA260116C00100000
95.00 C0.75-73.02%510404-23AMBA260116C00095000
90.00 C1.08+2.86%58504-30AMBA260116C00090000
87.50 C3.60-74.83%272803-05AMBA260116C00087500
85.00 C3.90-72.14%12903-24AMBA260116C00085000
82.50 C4.40-69.66%333703-05AMBA260116C00082500
80.00 C1.05-41.67%17604-21AMBA260116C00080000
77.50 C2.75+39.59%21105-06AMBA260116C00077500
75.00 C3.70+12.12%11,03505-08AMBA260116C00075000
72.50 C2.65-86.05%218104-24AMBA260116C00072500
70.00 C3.70-9.76%113205-06AMBA260116C00070000
67.50 C5.32+15.65%27405-08AMBA260116C00067500
65.00 C6.10-14.08%21703-28AMBA260116C00065000
62.50 C10.07-40.76%1603-04AMBA260116C00062500
60.00 C5.10-29.17%14604-03AMBA260116C00060000
57.50 C6.00-6.25%22104-24AMBA260116C00057500
55.00 C8.64+58.24%29605-02AMBA260116C00055000
52.50 C5.80-81.05%2804-04AMBA260116C00052500
50.00 C12.50+16.82%27305-08AMBA260116C00050000
47.50 C14.50-53.20%16503-26AMBA260116C00047500
45.00 C10.50+28.05%11204-15AMBA260116C00045000
42.50 C15.40+62.11%3705-07AMBA260116C00042500
40.00 C13.35-31.54%102604-03AMBA260116C00040000
37.50 C17.500.00%172505-06AMBA260116C00037500
35.00 C15.80-43.17%3404-14AMBA260116C00035000
32.50 C31.60+27.42%6510-14AMBA260116C00032500
30.00 C23.05+3.13%1705-07AMBA260116C00030000
27.50 C00%0AMBA260116C00027500
25.00 C36.00+50.00%1411-19AMBA260116C00025000
22.50 C00%0AMBA260116C00022500
20.00 C00%0AMBA260116C00020000
Puts
StrikePriceChangeVolOILastContract Name
120.00 P00%0AMBA260116P00120000
115.00 P00%0AMBA260116P00115000
110.00 P00%0AMBA260116P00110000
105.00 P00%0AMBA260116P00105000
100.00 P00%0AMBA260116P00100000
95.00 P29.000%5512-02AMBA260116P00095000
90.00 P22.40+8.21%81501-31AMBA260116P00090000
87.50 P00%0AMBA260116P00087500
85.00 P17.90-33.46%4902-20AMBA260116P00085000
82.50 P00%0AMBA260116P00082500
80.00 P13.80-22.47%1901-21AMBA260116P00080000
77.50 P16.100%191901-02AMBA260116P00077500
75.00 P14.790%3312-30AMBA260116P00075000
72.50 P31.45+141.00%22004-21AMBA260116P00072500
70.00 P20.40+71.43%202503-21AMBA260116P00070000
67.50 P15.00+41.51%41503-03AMBA260116P00067500
65.00 P15.14-21.15%2903-24AMBA260116P00065000
62.50 P23.69+17.74%42204-07AMBA260116P00062500
60.00 P14.80-0.67%14704-02AMBA260116P00060000
57.50 P14.66+34.00%54703-31AMBA260116P00057500
55.00 P17.40+86.30%202504-04AMBA260116P00055000
52.50 P7.40+76.19%13803-03AMBA260116P00052500
50.00 P11.15-20.36%1010304-15AMBA260116P00050000
47.50 P6.30-8.03%15203-26AMBA260116P00047500
45.00 P8.80+47.16%11504-15AMBA260116P00045000
42.50 P7.90+251.11%17904-14AMBA260116P00042500
40.00 P8.30+22.06%1173404-21AMBA260116P00040000
37.50 P4.65-27.00%115204-28AMBA260116P00037500
35.00 P4.85+141.29%11704-08AMBA260116P00035000
32.50 P4.20+1.45%11004-17AMBA260116P00032500
30.00 P3.63+107.43%22004-21AMBA260116P00030000
27.50 P3.60+166.67%62408-08AMBA260116P00027500
25.00 P0.47-59.13%41710-11AMBA260116P00025000
22.50 P0.32-84.76%10111-27AMBA260116P00022500
20.00 P00%0AMBA260116P00020000


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