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 Jan 15, 2027View All Dates

Calls ITM	Calls OTM	Puts ITM	Puts OTM
1,826	4,865	200	1,884

AMBA Jan 15, 2027 Exp. - Volume by Strike

Puts

Calls

AMBA Jan 15, 2027 Exp. - Open Interest by Strike

Puts

Calls

AMBA Jan 15, 2027 Exp. - Max Pain @ $50.00

Puts

Calls

AMBA Jan 15, 2027 Exp. - Option Chain

In the Money (ITM)

Calls

Strike	Price	Change	Vol	OI	Last	Contract Name
140.00 C	0.25	+31.58%	1	631	09-15	AMBA270115C00140000
135.00 C	6.10	+17.31%	1	8	07-31	AMBA270115C00135000
130.00 C	0.30	-85.00%	2	75	09-22	AMBA270115C00130000
125.00 C	0.75	+11.94%	25	82	09-10	AMBA270115C00125000
120.00 C	0.90	+100.00%	1	464	09-11	AMBA270115C00120000
115.00 C	0.20	-73.33%	2	162	09-04	AMBA270115C00115000
110.00 C	2.00	+45.99%	20	342	09-15	AMBA270115C00110000
105.00 C	0.85	-46.88%	5	143	09-04	AMBA270115C00105000
100.00 C	0.05	-97.14%	2	684	09-23	AMBA270115C00100000
97.50 C	2.33	-27.19%	1	64	09-23	AMBA270115C00097500
95.00 C	2.70	+1.89%	3	179	09-30	AMBA270115C00095000
92.50 C	3.00	-30.23%	12	98	09-28	AMBA270115C00092500
90.00 C	3.30	+3.12%	3	356	09-30	AMBA270115C00090000
87.50 C	3.73	-26.86%	2	161	09-30	AMBA270115C00087500
85.00 C	6.50	+35.42%	9	89	09-25	AMBA270115C00085000
82.50 C	6.20	+19.23%	2	34	09-25	AMBA270115C00082500
80.00 C	5.60	-30.00%	2	831	09-28	AMBA270115C00080000
77.50 C	9.45	+29.45%	3	36	09-25	AMBA270115C00077500
75.00 C	7.90	-6.06%	6	352	09-28	AMBA270115C00075000
72.50 C	11.00	+83.33%	3	74	09-28	AMBA270115C00072500
70.00 C	13.03	+26.50%	87	498	09-25	AMBA270115C00070000
67.50 C	10.80	+0.93%	5	42	09-30	AMBA270115C00067500
65.00 C	11.55	-23.00%	2	147	09-28	AMBA270115C00065000
62.50 C	10.10	+9.78%	1	13	09-23	AMBA270115C00062500
60.00 C	15.07	-4.01%	1	123	09-28	AMBA270115C00060000
57.50 C	16.50	-28.57%	3	13	09-02	AMBA270115C00057500
55.00 C	15.80	-59.07%	1	18	09-23	AMBA270115C00055000
52.50 C	13.00	-46.94%	1	7	09-15	AMBA270115C00052500
50.00 C	23.70	+20.92%	1	62	09-09	AMBA270115C00050000
47.50 C	37.78	+35.90%	1	21	05-11	AMBA270115C00047500
45.00 C	42.20	+1.93%	3	79	08-06	AMBA270115C00045000
42.50 C	0	0%	0			AMBA270115C00042500
40.00 C	44.00	-10.57%	2	26	08-10	AMBA270115C00040000
37.50 C	42.00	+27.27%	1	300	05-07	AMBA270115C00037500
35.00 C	27.40	+2.51%	5	15	04-17	AMBA270115C00035000
32.50 C	37.80	+5.97%	1	308	06-08	AMBA270115C00032500
30.00 C	34.96	-27.47%	4	72	09-14	AMBA270115C00030000
27.50 C	63.34	+24.20%	3	70	05-27	AMBA270115C00027500
25.00 C	63.90	+38.16%	2	4	07-31	AMBA270115C00025000
22.50 C	49.24	+13.69%	2	5	07-22	AMBA270115C00022500
20.00 C	46.07	-32.25%	1	3	09-17	AMBA270115C00020000

Puts

Strike	Price	Change	Vol	OI	Last	Contract Name
140.00 P	48.70	-18.83%	1	0	07-31	AMBA270115P00140000
135.00 P	0	0%	0			AMBA270115P00135000
130.00 P	0	0%	0			AMBA270115P00130000
125.00 P	0	0%	0			AMBA270115P00125000
120.00 P	43.60	0%	1	1	09-17	AMBA270115P00120000
115.00 P	36.25	0%	2	2	07-31	AMBA270115P00115000
110.00 P	30.30	-14.65%	1	1	08-04	AMBA270115P00110000
105.00 P	23.00	-24.86%	1	1	07-31	AMBA270115P00105000
100.00 P	27.30	+18.70%	1	16	08-18	AMBA270115P00100000
97.50 P	20.80	0%	8	8	08-05	AMBA270115P00097500
95.00 P	29.70	+33.60%	12	12	09-09	AMBA270115P00095000
92.50 P	14.00	-38.86%	1	1	07-31	AMBA270115P00092500
90.00 P	26.53	-5.08%	1	46	09-15	AMBA270115P00090000
87.50 P	21.50	+65.38%	10	12	08-24	AMBA270115P00087500
85.00 P	17.20	-18.10%	1	4	09-25	AMBA270115P00085000
82.50 P	15.40	-18.52%	1	5	09-25	AMBA270115P00082500
80.00 P	13.70	-0.72%	4	24	08-19	AMBA270115P00080000
77.50 P	12.00	-38.52%	2	12	09-25	AMBA270115P00077500
75.00 P	12.30	+9.82%	1	44	09-28	AMBA270115P00075000
72.50 P	6.60	0.00%	1	11	08-12	AMBA270115P00072500
70.00 P	9.90	-21.99%	4	55	09-28	AMBA270115P00070000
67.50 P	9.10	-1.30%	1	53	09-21	AMBA270115P00067500
65.00 P	7.80	-10.34%	1	235	09-21	AMBA270115P00065000
62.50 P	6.85	-11.27%	20	42	09-17	AMBA270115P00062500
60.00 P	4.25	-31.45%	1	123	09-25	AMBA270115P00060000
57.50 P	4.10	-8.89%	14	42	09-28	AMBA270115P00057500
55.00 P	3.30	-5.71%	4	126	09-30	AMBA270115P00055000
52.50 P	2.85	-10.94%	2	52	09-28	AMBA270115P00052500
50.00 P	2.30	+31.43%	7	169	09-29	AMBA270115P00050000
47.50 P	1.40	-17.65%	15	114	09-22	AMBA270115P00047500
45.00 P	1.30	+13.04%	1	97	09-29	AMBA270115P00045000
42.50 P	1.40	+64.71%	3	63	09-23	AMBA270115P00042500
40.00 P	1.15	+43.75%	3	273	09-23	AMBA270115P00040000
37.50 P	4.29	+28.06%	2	25	07-17	AMBA270115P00037500
35.00 P	0.47	-41.25%	4	68	09-10	AMBA270115P00035000
32.50 P	0.45	-76.32%	62	8	07-31	AMBA270115P00032500
30.00 P	0.30	-76.92%	5	35	08-05	AMBA270115P00030000
27.50 P	1.36	+36.00%	6	76	07-27	AMBA270115P00027500
25.00 P	0.10	-16.67%	3	76	09-15	AMBA270115P00025000
22.50 P	0.05	0.00%	18	41	09-15	AMBA270115P00022500
20.00 P	0.05	-75.00%	1	111	09-15	AMBA270115P00020000

document.getElementById("JL5RP2").onerror = function(){this.style.display='none';}; .dark-mode .lVCyDF{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .lVCyDF{ color: #333333; background-color: white; border: 2px solid #333333; }AMBAAmbarella, Inc.stock NASDAQ

AMBA Jan 15, 2027 Exp. - Open Interest by Strike

AMBA Jan 15, 2027 Exp. - Max Pain @ $50.00

AMBA
Ambarella, Inc.
stock NASDAQ