Dark

Check out our API

AMBA
Ambarella, Inc.
stock NASDAQ

Market Open

Aug 17, 2026 11:24:38 AM EDT

80.59USD-1.767%(-1.45)361,318

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 ChainHistoricalExchangesShortsMore

Expiration Dates

Aug 21, 2026 Aug 28, 2026 Sep 4, 2026 Sep 11, 2026 Sep 18, 2026 Sep 25, 2026 Nov 20, 2026 Dec 18, 2026 Jan 15, 2027 Feb 19, 2027 Jan 21, 2028 Dec 15, 2028

ITM/OTM for Sep 18, 2026View All Dates

Calls ITM	Calls OTM	Puts ITM	Puts OTM
174	1,399	351	2,345

AMBA Sep 18, 2026 Exp. - Volume by Strike

Puts

Calls

AMBA Sep 18, 2026 Exp. - Open Interest by Strike

Puts

Calls

AMBA Sep 18, 2026 Exp. - Max Pain @ $85.00

Puts

Calls

AMBA Sep 18, 2026 Exp. - Option Chain

In the Money (ITM)

Calls

Strike	Price	Change	Vol	OI	Last	Contract Name
135.00 C	0	0%	0			AMBA260918C00135000
130.00 C	0.30	-25.00%	1	2	08-12	AMBA260918C00130000
125.00 C	1.00	0%	2	2	08-07	AMBA260918C00125000
120.00 C	0	0%	0			AMBA260918C00120000
115.00 C	1.50	0%	34	34	08-06	AMBA260918C00115000
110.00 C	1.70	-48.48%	5	31	08-04	AMBA260918C00110000
105.00 C	1.28	-14.67%	5	175	08-14	AMBA260918C00105000
100.00 C	1.98	-22.66%	40	113	08-14	AMBA260918C00100000
95.00 C	2.90	-25.45%	37	148	08-14	AMBA260918C00095000
90.00 C	4.33	-9.79%	27	694	08-14	AMBA260918C00090000
87.50 C	6.00	-11.76%	1	4	08-12	AMBA260918C00087500
85.00 C	6.40	-4.48%	58	158	08-14	AMBA260918C00085000
82.50 C	8.30	-30.83%	33	38	08-12	AMBA260918C00082500
80.00 C	8.30	-6.74%	1	54	08-14	AMBA260918C00080000
77.50 C	9.50	+25.00%	9	47	08-14	AMBA260918C00077500
75.00 C	13.30	-16.88%	1	15	08-10	AMBA260918C00075000
72.50 C	10.50	0%	2	2	07-22	AMBA260918C00072500
70.00 C	15.30	-23.80%	2	28	08-10	AMBA260918C00070000
67.50 C	21.98	+21.77%	1	2	08-07	AMBA260918C00067500
65.00 C	20.80	0%	2	2	08-03	AMBA260918C00065000
62.50 C	13.74	+15.37%	1	1	07-23	AMBA260918C00062500
60.00 C	24.90	-3.68%	2	19	08-10	AMBA260918C00060000
57.50 C	20.00	+17.65%	1	1	07-30	AMBA260918C00057500
55.00 C	0	0%	0			AMBA260918C00055000
50.00 C	24.00	+34.83%	2	2	07-30	AMBA260918C00050000
47.50 C	0	0%	0			AMBA260918C00047500
45.00 C	0	0%	0			AMBA260918C00045000
42.50 C	0	0%	0			AMBA260918C00042500
40.00 C	0	0%	0			AMBA260918C00040000
37.50 C	0	0%	0			AMBA260918C00037500
35.00 C	0	0%	0			AMBA260918C00035000
32.50 C	32.00	0%	1	1	07-20	AMBA260918C00032500

Puts

Strike	Price	Change	Vol	OI	Last	Contract Name
135.00 P	0	0%	0			AMBA260918P00135000
130.00 P	0	0%	0			AMBA260918P00130000
125.00 P	0	0%	0			AMBA260918P00125000
120.00 P	0	0%	0			AMBA260918P00120000
115.00 P	0	0%	0			AMBA260918P00115000
110.00 P	0	0%	0			AMBA260918P00110000
105.00 P	0	0%	0			AMBA260918P00105000
100.00 P	0	0%	0			AMBA260918P00100000
95.00 P	0	0%	0			AMBA260918P00095000
90.00 P	12.05	+4.78%	15	224	08-03	AMBA260918P00090000
87.50 P	10.30	+0.98%	2	30	08-12	AMBA260918P00087500
85.00 P	9.20	+5.75%	1	43	08-14	AMBA260918P00085000
82.50 P	7.50	+5.63%	11	54	08-12	AMBA260918P00082500
80.00 P	6.29	+6.61%	1	1,306	08-13	AMBA260918P00080000
77.50 P	4.80	0.00%	17	287	08-12	AMBA260918P00077500
75.00 P	4.30	+4.88%	5	28	08-14	AMBA260918P00075000
72.50 P	3.10	-3.13%	19	49	08-14	AMBA260918P00072500
70.00 P	2.45	-5.41%	19	83	08-14	AMBA260918P00070000
67.50 P	2.00	-18.37%	40	80	08-14	AMBA260918P00067500
65.00 P	1.53	+2.00%	13	178	08-14	AMBA260918P00065000
62.50 P	1.83	-7.11%	1	54	08-13	AMBA260918P00062500
60.00 P	0.85	+16.44%	48	70	08-14	AMBA260918P00060000
57.50 P	0.60	-25.00%	5	28	08-14	AMBA260918P00057500
55.00 P	0.48	+20.00%	1	33	08-13	AMBA260918P00055000
50.00 P	0.30	+100.00%	31	54	08-14	AMBA260918P00050000
47.50 P	0.15	-91.89%	17	19	08-14	AMBA260918P00047500
45.00 P	0.15	0%	3	3	08-11	AMBA260918P00045000
42.50 P	0	0%	0			AMBA260918P00042500
40.00 P	0.10	-37.50%	7	64	08-12	AMBA260918P00040000
37.50 P	0.18	-74.29%	4	4	08-07	AMBA260918P00037500
35.00 P	0.82	0%	5	5	07-20	AMBA260918P00035000
32.50 P	0	0%	0			AMBA260918P00032500

Share