Dark

AMBA
Ambarella, Inc.
stock NASDAQ

At Close

Oct 1, 2026 3:59:57 PM EDT

70.36USD+1.223%(+0.85)580,669

60.67Bid 80.73Ask 20.06Spread

Pre-market

Oct 1, 2026 9:16:30 AM EDT

69.51USD0.000%(0.00)1,775

After-hours

Oct 1, 2026 4:35:30 PM EDT

70.50USD+0.199%(+0.14)814

OverviewOption ChainHistoricalExchangesShortsMore

Expiration Dates

Oct 2, 2026 Oct 9, 2026 Oct 16, 2026 Oct 23, 2026 Oct 30, 2026 Nov 6, 2026 Nov 20, 2026 Dec 18, 2026 Jan 15, 2027 Feb 19, 2027 May 21, 2027 Jan 21, 2028 Dec 15, 2028 Jan 19, 2029

ITM/OTM for Dec 18, 2026View All Dates

Calls ITM	Calls OTM	Puts ITM	Puts OTM
500	6,526	114	10,823

AMBA Dec 18, 2026 Exp. - Volume by Strike

Puts

Calls

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

Puts

Calls

AMBA Dec 18, 2026 Exp. - Max Pain @ $70.00

Puts

Calls

AMBA Dec 18, 2026 Exp. - Option Chain

In the Money (ITM)

Calls

Strike	Price	Change	Vol	OI	Last	Contract Name
135.00 C	0.95	-78.41%	2	13	07-31	AMBA261218C00135000
130.00 C	0.90	-90.55%	1	8	09-25	AMBA261218C00130000
125.00 C	2.45	+63.33%	23	41	08-06	AMBA261218C00125000
120.00 C	3.40	+88.89%	8	19	08-06	AMBA261218C00120000
115.00 C	0.85	-71.38%	7	41	09-10	AMBA261218C00115000
110.00 C	1.29	-63.14%	10	54	08-24	AMBA261218C00110000
105.00 C	0.84	-42.07%	1	49	09-14	AMBA261218C00105000
100.00 C	1.56	-43.27%	2	93	09-28	AMBA261218C00100000
97.50 C	1.50	-31.82%	3	43	09-30	AMBA261218C00097500
95.00 C	1.21	+42.35%	1	72	09-17	AMBA261218C00095000
92.50 C	2.20	-2.22%	19	53	09-30	AMBA261218C00092500
90.00 C	2.70	+1.89%	13	5,055	09-30	AMBA261218C00090000
87.50 C	3.30	0.00%	5	42	09-30	AMBA261218C00087500
85.00 C	4.00	+21.21%	1	588	09-30	AMBA261218C00085000
82.50 C	5.80	+26.09%	4	56	09-25	AMBA261218C00082500
80.00 C	5.00	-34.21%	2	130	09-30	AMBA261218C00080000
77.50 C	5.70	-31.33%	1	67	09-30	AMBA261218C00077500
75.00 C	6.60	-31.89%	5	54	09-28	AMBA261218C00075000
72.50 C	7.30	-10.98%	5	48	09-30	AMBA261218C00072500
70.00 C	8.90	+3.49%	11	248	09-30	AMBA261218C00070000
67.50 C	9.90	0.00%	11	45	09-30	AMBA261218C00067500
65.00 C	10.80	-28.00%	5	28	09-30	AMBA261218C00065000
62.50 C	9.20	-34.75%	3	5	09-23	AMBA261218C00062500
60.00 C	18.00	+34.13%	1	31	09-25	AMBA261218C00060000
57.50 C	12.10	-5.10%	2	9	09-17	AMBA261218C00057500
55.00 C	21.00	+4.79%	1	12	06-23	AMBA261218C00055000
52.50 C	0	0%	0			AMBA261218C00052500
50.00 C	16.90	-1.63%	1	23	09-08	AMBA261218C00050000
47.50 C	0	0%	0			AMBA261218C00047500
45.00 C	0	0%	0			AMBA261218C00045000
42.50 C	23.80	0%	2	2	09-15	AMBA261218C00042500
40.00 C	29.40	-34.30%	1	2	09-09	AMBA261218C00040000
37.50 C	33.70	-25.44%	1	1	09-09	AMBA261218C00037500
35.00 C	30.50	-17.12%	1	91	09-14	AMBA261218C00035000
32.50 C	0	0%	0			AMBA261218C00032500
30.00 C	0	0%	0			AMBA261218C00030000
27.50 C	38.24	-15.02%	1	3	09-15	AMBA261218C00027500

Puts

Strike	Price	Change	Vol	OI	Last	Contract Name
135.00 P	51.92	0%	1	1	08-11	AMBA261218P00135000
130.00 P	0	0%	0			AMBA261218P00130000
125.00 P	51.80	0%	1	1	07-09	AMBA261218P00125000
120.00 P	0	0%	0			AMBA261218P00120000
115.00 P	43.60	0%	12	10	07-09	AMBA261218P00115000
110.00 P	40.00	0%	1	1	07-09	AMBA261218P00110000
105.00 P	36.20	0%	1	1	07-09	AMBA261218P00105000
100.00 P	0	0%	0			AMBA261218P00100000
97.50 P	30.40	0%	1	1	07-09	AMBA261218P00097500
95.00 P	18.52	-2.06%	1	51	08-11	AMBA261218P00095000
92.50 P	28.45	0%	2	1	05-19	AMBA261218P00092500
90.00 P	16.60	+9.21%	10	1	08-17	AMBA261218P00090000
87.50 P	19.10	+45.80%	2	2	09-25	AMBA261218P00087500
85.00 P	15.40	-16.76%	13	22	09-25	AMBA261218P00085000
82.50 P	16.70	-4.57%	1	2	09-24	AMBA261218P00082500
80.00 P	15.60	-7.69%	1	3	09-21	AMBA261218P00080000
77.50 P	13.90	-27.49%	1	3	09-21	AMBA261218P00077500
75.00 P	11.95	+14.90%	1	5	09-29	AMBA261218P00075000
72.50 P	10.30	+0.98%	4	9	09-30	AMBA261218P00072500
70.00 P	9.20	-5.15%	1	5,009	09-30	AMBA261218P00070000
67.50 P	8.10	+10.96%	4	36	09-30	AMBA261218P00067500
65.00 P	6.50	+8.33%	1	26	09-30	AMBA261218P00065000
62.50 P	5.30	+1.92%	1	19	09-30	AMBA261218P00062500
60.00 P	4.20	+16.67%	12	5,033	09-30	AMBA261218P00060000
57.50 P	3.48	-22.49%	3	40	09-24	AMBA261218P00057500
55.00 P	3.00	0.00%	14	100	09-28	AMBA261218P00055000
52.50 P	2.15	-23.21%	41	47	09-30	AMBA261218P00052500
50.00 P	1.37	-5.52%	1	119	09-28	AMBA261218P00050000
47.50 P	1.40	-35.48%	6	21	09-30	AMBA261218P00047500
45.00 P	1.20	-52.00%	3	55	09-28	AMBA261218P00045000
42.50 P	1.35	-65.03%	2	1	09-09	AMBA261218P00042500
40.00 P	1.05	-66.13%	2	14	09-09	AMBA261218P00040000
37.50 P	0.82	+64.00%	10	18	09-10	AMBA261218P00037500
35.00 P	0.25	-61.54%	4	81	09-28	AMBA261218P00035000
32.50 P	1.20	-27.27%	1	3	08-03	AMBA261218P00032500
30.00 P	0.30	-78.42%	1	5	08-18	AMBA261218P00030000
27.50 P	0.10	+100.00%	10	196	09-30	AMBA261218P00027500

document.getElementById("pvK6KV").onerror = function(){this.style.display='none';}; .dark-mode .VPlPLY{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .VPlPLY{ color: #333333; background-color: white; border: 2px solid #333333; }AMBAAmbarella, Inc.stock NASDAQ

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

AMBA Dec 18, 2026 Exp. - Max Pain @ $70.00

AMBA
Ambarella, Inc.
stock NASDAQ