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

Market Open
Aug 17, 2026 11:26:46 AM EDT
80.16USD-2.292%(-1.88)383,114
69.45Bid   92.30Ask   22.85Spread
Pre-market
Aug 17, 2026 9:27:30 AM EDT
81.21USD-1.012%(-0.83)16,603
After-hours
Aug 14, 2026 4:57:30 PM EDT
82.04USD+0.018%(+0.01)0
OverviewOption ChainMax PainOption ChainHistoricalExchange VolumeDark Pool LevelsDark Pool PrintsExchangesShort VolumeShort Interest - DailyShort InterestBorrow Fee (CTB)Failure to Deliver (FTD)ShortsTrendsNewsMore
Expiration Dates
Aug 21, 2026Aug 28, 2026Sep 4, 2026Sep 11, 2026Sep 18, 2026Sep 25, 2026Nov 20, 2026Dec 18, 2026Jan 15, 2027Feb 19, 2027Jan 21, 2028Dec 15, 2028

ITM/OTM for Aug 21, 2026View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
2,55610,9611,0974,943


AMBA Aug 21, 2026 Exp. - Volume by Strike
Puts
Calls

AMBA Aug 21, 2026 Exp. - Open Interest by Strike

Puts
Calls

AMBA Aug 21, 2026 Exp. - Max Pain @ $75.00

Puts
Calls


AMBA Aug 21, 2026 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
135.00 C0.25-24.24%9570207-31AMBA260821C00135000
130.00 C1.43+104.29%18807-31AMBA260821C00130000
125.00 C0.050.00%5251,55808-05AMBA260821C00125000
120.00 C0.20-41.18%736608-07AMBA260821C00120000
115.00 C0.05-92.86%42908-10AMBA260821C00115000
110.00 C3.00+2,900.00%28608-12AMBA260821C00110000
105.00 C0.34-77.18%1417808-10AMBA260821C00105000
100.00 C0.05-77.27%2,0043,89008-14AMBA260821C00100000
97.50 C1.85+12.12%418208-06AMBA260821C00097500
95.00 C0.51-70.00%530108-12AMBA260821C00095000
92.50 C0.28-89.43%410008-14AMBA260821C00092500
90.00 C0.50-60.00%161,11308-14AMBA260821C00090000
87.50 C0.55-54.17%2847808-14AMBA260821C00087500
85.00 C1.60-15.79%2291,24908-14AMBA260821C00085000
82.50 C2.00-42.86%664108-14AMBA260821C00082500
80.00 C3.65-31.13%726908-14AMBA260821C00080000
79.00 C4.23-16.73%121808-14AMBA260821C00079000
78.00 C11.23+134.94%163007-31AMBA260821C00078000
77.50 C5.53-26.27%313708-14AMBA260821C00077500
77.00 C13.00+209.52%3307-31AMBA260821C00077000
76.00 C13.49+117.58%103107-31AMBA260821C00076000
75.00 C7.42-8.96%228308-14AMBA260821C00075000
74.00 C9.41-6.83%21108-13AMBA260821C00074000
73.00 C11.78+36.82%31208-03AMBA260821C00073000
72.50 C10.67-31.16%2816308-14AMBA260821C00072500
72.00 C11.85-22.55%51308-05AMBA260821C00072000
71.00 C5.00-10.71%1407-29AMBA260821C00071000
70.00 C11.83-6.11%132108-14AMBA260821C00070000
69.00 C8.20+26.15%46407-29AMBA260821C00069000
68.00 C15.31+143.02%12408-03AMBA260821C00068000
67.50 C14.52-3.20%165908-14AMBA260821C00067500
67.00 C7.30-12.05%11107-24AMBA260821C00067000
66.00 C7.80+9.86%51007-24AMBA260821C00066000
65.00 C19.45+1.89%37908-12AMBA260821C00065000
64.00 C00%0AMBA260821C00064000
63.00 C00%0AMBA260821C00063000
62.50 C21.70-3.56%116608-11AMBA260821C00062500
62.00 C00%0AMBA260821C00062000
61.00 C00%0AMBA260821C00061000
60.00 C27.00-9.70%213608-07AMBA260821C00060000
59.00 C00%0AMBA260821C00059000
58.00 C00%0AMBA260821C00058000
57.50 C26.45+77.76%2208-11AMBA260821C00057500
57.00 C00%0AMBA260821C00057000
56.00 C14.250%4407-29AMBA260821C00056000
55.00 C28.63+22.98%1608-04AMBA260821C00055000
54.00 C00%0AMBA260821C00054000
53.00 C00%0AMBA260821C00053000
52.50 C00%0AMBA260821C00052500
52.00 C00%0AMBA260821C00052000
51.00 C19.100%2207-21AMBA260821C00051000
50.00 C20.30+1.50%12807-28AMBA260821C00050000
47.50 C22.200%131307-21AMBA260821C00047500
45.00 C00%0AMBA260821C00045000
42.50 C30.20+37.90%454507-07AMBA260821C00042500
40.00 C33.50-24.89%1305-29AMBA260821C00040000
37.50 C31.50-12.74%3407-21AMBA260821C00037500
35.00 C00%0AMBA260821C00035000
32.50 C52.800%1107-31AMBA260821C00032500
30.00 C44.160%4005-29AMBA260821C00030000
27.50 C46.12-1.31%4406-04AMBA260821C00027500
Puts
StrikePriceChangeVolOILastContract Name
135.00 P00%0AMBA260821P00135000
130.00 P00%0AMBA260821P00130000
125.00 P00%0AMBA260821P00125000
120.00 P00%0AMBA260821P00120000
115.00 P00%0AMBA260821P00115000
110.00 P00%0AMBA260821P00110000
105.00 P40.00+37.55%5807-16AMBA260821P00105000
100.00 P20.20+49.63%111908-05AMBA260821P00100000
97.50 P16.80-50.15%1507-01AMBA260821P00097500
95.00 P20.78+9.89%14807-09AMBA260821P00095000
92.50 P24.90+57.59%21507-15AMBA260821P00092500
90.00 P10.55+3.94%28108-04AMBA260821P00090000
87.50 P5.00-75.49%374907-31AMBA260821P00087500
85.00 P5.00-1.96%266108-14AMBA260821P00085000
82.50 P2.75-6.78%411108-13AMBA260821P00082500
80.00 P1.80-2.70%5039608-14AMBA260821P00080000
79.00 P1.80+16.13%131408-14AMBA260821P00079000
78.00 P1.27+6.72%232408-14AMBA260821P00078000
77.50 P1.20-4.76%73808-14AMBA260821P00077500
77.00 P1.04+15.56%193108-14AMBA260821P00077000
76.00 P0.76-71.32%13208-14AMBA260821P00076000
75.00 P0.50-16.67%7829608-14AMBA260821P00075000
74.00 P0.43-46.25%118208-13AMBA260821P00074000
73.00 P1.14-41.54%31008-06AMBA260821P00073000
72.50 P0.05-83.33%63408-14AMBA260821P00072500
72.00 P1.75+42.28%192508-05AMBA260821P00072000
71.00 P0.92-34.29%718108-06AMBA260821P00071000
70.00 P0.10-33.33%3223308-14AMBA260821P00070000
69.00 P1.05-86.18%3608-04AMBA260821P00069000
68.00 P0.95-86.03%41408-05AMBA260821P00068000
67.50 P3.43+1,533.33%220508-11AMBA260821P00067500
67.00 P0.40-42.86%111808-06AMBA260821P00067000
66.00 P0.35-53.33%405808-06AMBA260821P00066000
65.00 P0.20+66.67%11127308-11AMBA260821P00065000
64.00 P0.77+285.00%23808-14AMBA260821P00064000
63.00 P2.85-35.23%1030107-30AMBA260821P00063000
62.50 P0.23-92.60%19608-12AMBA260821P00062500
62.00 P0.05-98.15%102108-10AMBA260821P00062000
61.00 P2.35-38.16%155807-30AMBA260821P00061000
60.00 P0.05-28.57%1029808-14AMBA260821P00060000
59.00 P0.74-63.00%25708-14AMBA260821P00059000
58.00 P2.60-5.45%11107-24AMBA260821P00058000
57.50 P0.10-84.13%116108-05AMBA260821P00057500
57.00 P2.25-11.76%42507-28AMBA260821P00057000
56.00 P2.10+5.00%233907-29AMBA260821P00056000
55.00 P0.03+200.00%579308-14AMBA260821P00055000
54.00 P1.10-24.66%2407-29AMBA260821P00054000
53.00 P00%0AMBA260821P00053000
52.50 P0.05-50.00%107608-10AMBA260821P00052500
52.00 P0.12-90.55%1108-03AMBA260821P00052000
51.00 P1.72+13.16%1107-29AMBA260821P00051000
50.00 P0.03+200.00%817208-13AMBA260821P00050000
47.50 P2.27+4,440.00%111208-12AMBA260821P00047500
45.00 P2.24+4,380.00%114308-12AMBA260821P00045000
42.50 P0.70-27.84%15207-23AMBA260821P00042500
40.00 P0.05-50.00%21508-03AMBA260821P00040000
37.50 P0.42+20.00%101907-08AMBA260821P00037500
35.00 P0.050.00%236408-13AMBA260821P00035000
32.50 P0.57+21.28%13007-17AMBA260821P00032500
30.00 P0.85+117.95%73007-17AMBA260821P00030000
27.50 P0.82+121.62%75607-17AMBA260821P00027500


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 - 2026 ChartExchange LLC