Dark

AMBA
Ambarella, Inc.
stock NASDAQ

At Close

Oct 1, 2026 3:59:57 PM EDT

70.36USD+1.223%(+0.85)579,760

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

Sep 30, 2026 4:11:30 PM EDT

69.34USD-0.223%(-0.16)0

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 Feb 19, 2027View All Dates

Calls ITM	Calls OTM	Puts ITM	Puts OTM
641	843	118	284

AMBA Feb 19, 2027 Exp. - Volume by Strike

Puts

Calls

AMBA Feb 19, 2027 Exp. - Open Interest by Strike

Puts

Calls

AMBA Feb 19, 2027 Exp. - Max Pain @ $45.00

Puts

Calls

AMBA Feb 19, 2027 Exp. - Option Chain

In the Money (ITM)

Calls

Strike	Price	Change	Vol	OI	Last	Contract Name
135.00 C	0.75	-62.50%	2	14	09-10	AMBA270219C00135000
130.00 C	12.85	0%	3	3	07-01	AMBA270219C00130000
125.00 C	8.90	0%	1	1	07-31	AMBA270219C00125000
120.00 C	1.80	-36.84%	1	9	09-10	AMBA270219C00120000
115.00 C	11.00	0%	4	3	07-31	AMBA270219C00115000
110.00 C	1.50	+2.04%	10	57	09-15	AMBA270219C00110000
105.00 C	1.30	-35.00%	8	34	09-17	AMBA270219C00105000
100.00 C	3.00	+93.55%	75	113	09-25	AMBA270219C00100000
97.50 C	2.90	+1.75%	1	191	09-29	AMBA270219C00097500
95.00 C	3.20	+4.92%	1	33	09-29	AMBA270219C00095000
92.50 C	3.50	+25.00%	1	4	09-28	AMBA270219C00092500
90.00 C	4.30	-21.82%	2	42	09-28	AMBA270219C00090000
87.50 C	5.80	+106.41%	4	66	09-25	AMBA270219C00087500
85.00 C	5.27	-26.81%	1	64	09-29	AMBA270219C00085000
82.50 C	7.60	+4.11%	6	12	09-25	AMBA270219C00082500
80.00 C	6.90	+7.81%	1	144	09-30	AMBA270219C00080000
77.50 C	8.00	+49.81%	1	12	09-24	AMBA270219C00077500
75.00 C	10.50	+79.49%	5	14	09-25	AMBA270219C00075000
72.50 C	13.50	+60.71%	1	27	09-28	AMBA270219C00072500
70.00 C	10.60	+24.71%	3	57	09-21	AMBA270219C00070000
67.50 C	14.80	+22.21%	10	21	09-25	AMBA270219C00067500
65.00 C	11.06	-54.49%	4	10	09-15	AMBA270219C00065000
62.50 C	14.30	-12.27%	2	49	09-28	AMBA270219C00062500
60.00 C	15.87	-0.13%	1	51	09-29	AMBA270219C00060000
57.50 C	0	0%	0			AMBA270219C00057500
55.00 C	18.57	-25.60%	7	15	09-23	AMBA270219C00055000
50.00 C	23.00	+26.72%	1	9	09-23	AMBA270219C00050000
47.50 C	26.10	0%	1	1	09-09	AMBA270219C00047500
45.00 C	26.91	-3.55%	1	206	09-28	AMBA270219C00045000
42.50 C	30.30	0%	4	4	09-09	AMBA270219C00042500
40.00 C	26.70	-17.08%	2	208	09-17	AMBA270219C00040000
37.50 C	34.50	-13.16%	5	5	09-09	AMBA270219C00037500
35.00 C	35.70	+12.09%	1	5	09-09	AMBA270219C00035000
32.50 C	0	0%	0			AMBA270219C00032500

Puts

Strike	Price	Change	Vol	OI	Last	Contract Name
135.00 P	0	0%	0			AMBA270219P00135000
130.00 P	0	0%	0			AMBA270219P00130000
125.00 P	0	0%	0			AMBA270219P00125000
120.00 P	0	0%	0			AMBA270219P00120000
115.00 P	0	0%	0			AMBA270219P00115000
110.00 P	0	0%	0			AMBA270219P00110000
105.00 P	0	0%	0			AMBA270219P00105000
100.00 P	19.90	0%	20	20	08-07	AMBA270219P00100000
97.50 P	0	0%	0			AMBA270219P00097500
95.00 P	29.95	0%	12	12	09-09	AMBA270219P00095000
92.50 P	0	0%	0			AMBA270219P00092500
90.00 P	26.88	-4.98%	1	20	09-15	AMBA270219P00090000
87.50 P	21.60	+66.15%	12	26	08-24	AMBA270219P00087500
85.00 P	22.30	+71.54%	3	15	09-09	AMBA270219P00085000
82.50 P	0	0%	0			AMBA270219P00082500
80.00 P	17.11	+0.65%	5	22	09-22	AMBA270219P00080000
77.50 P	18.50	+23.33%	3	1	09-17	AMBA270219P00077500
75.00 P	15.74	+8.55%	4	2	09-16	AMBA270219P00075000
72.50 P	0	0%	0			AMBA270219P00072500
70.00 P	10.60	-22.06%	11	22	09-22	AMBA270219P00070000
67.50 P	10.00	-40.48%	2	5	09-16	AMBA270219P00067500
65.00 P	8.00	-23.08%	1	28	09-28	AMBA270219P00065000
62.50 P	7.60	-15.56%	1	23	09-17	AMBA270219P00062500
60.00 P	8.20	+26.15%	1	29	09-08	AMBA270219P00060000
57.50 P	4.90	+53.13%	3	12	09-29	AMBA270219P00057500
55.00 P	4.10	+13.89%	1	29	09-29	AMBA270219P00055000
50.00 P	4.03	+18.53%	12	4	09-04	AMBA270219P00050000
47.50 P	2.50	-33.33%	2	24	09-16	AMBA270219P00047500
45.00 P	2.10	-2.33%	41	51	09-10	AMBA270219P00045000
42.50 P	4.84	-4.16%	1	6	07-21	AMBA270219P00042500
40.00 P	4.20	0%	18	4	06-25	AMBA270219P00040000
37.50 P	3.80	+5.56%	164	28	06-26	AMBA270219P00037500
35.00 P	0.50	-33.33%	2	19	09-22	AMBA270219P00035000
32.50 P	0	0%	0			AMBA270219P00032500

document.getElementById("P9B3Yt").onerror = function(){this.style.display='none';}; .dark-mode .nLrzDB{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .nLrzDB{ color: #333333; background-color: white; border: 2px solid #333333; }AMBAAmbarella, Inc.stock NASDAQ

AMBA Feb 19, 2027 Exp. - Open Interest by Strike

AMBA Feb 19, 2027 Exp. - Max Pain @ $45.00

AMBA
Ambarella, Inc.
stock NASDAQ