Dark

Check out our Level2View

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 May 21, 2027View All Dates

Calls ITM	Calls OTM	Puts ITM	Puts OTM
8	122	45	103

AMBA May 21, 2027 Exp. - Volume by Strike

Puts

Calls

AMBA May 21, 2027 Exp. - Open Interest by Strike

Puts

Calls

AMBA May 21, 2027 Exp. - Max Pain @ $75.00

Puts

Calls

AMBA May 21, 2027 Exp. - Option Chain

In the Money (ITM)

Calls

Strike	Price	Change	Vol	OI	Last	Contract Name
100.00 C	4.50	+21.62%	27	18	09-30	AMBA270521C00100000
95.00 C	5.20	+10.64%	2	4	09-30	AMBA270521C00095000
90.00 C	6.30	-4.55%	2	1	09-30	AMBA270521C00090000
85.00 C	7.60	+4.11%	2	23	09-30	AMBA270521C00085000
80.00 C	9.60	+6.67%	9	34	09-28	AMBA270521C00080000
77.50 C	9.90	0%	11	11	09-29	AMBA270521C00077500
75.00 C	11.20	+7.69%	7	23	09-30	AMBA270521C00075000
72.50 C	12.30	+3.36%	4	8	09-30	AMBA270521C00072500
70.00 C	15.00	+11.11%	1	5	09-24	AMBA270521C00070000
67.50 C	0	0%	0			AMBA270521C00067500
65.00 C	0	0%	0			AMBA270521C00065000
62.50 C	15.95	0%	1	1	09-28	AMBA270521C00062500
60.00 C	17.15	+5.54%	1	1	09-24	AMBA270521C00060000
57.50 C	0	0%	0			AMBA270521C00057500
55.00 C	0	0%	0			AMBA270521C00055000
50.00 C	0	0%	0			AMBA270521C00050000
47.50 C	0	0%	0			AMBA270521C00047500
45.00 C	0	0%	0			AMBA270521C00045000
42.50 C	0	0%	0			AMBA270521C00042500
40.00 C	31.30	+6.10%	1	1	09-29	AMBA270521C00040000
37.50 C	0	0%	0			AMBA270521C00037500
35.00 C	0	0%	0			AMBA270521C00035000

Puts

Strike	Price	Change	Vol	OI	Last	Contract Name
100.00 P	0	0%	0			AMBA270521P00100000
95.00 P	26.10	0%	4	4	09-25	AMBA270521P00095000
90.00 P	0	0%	0			AMBA270521P00090000
85.00 P	19.70	0%	8	8	09-25	AMBA270521P00085000
80.00 P	18.90	+2.16%	6	19	09-30	AMBA270521P00080000
77.50 P	17.30	0%	6	6	09-30	AMBA270521P00077500
75.00 P	15.80	0%	6	6	09-30	AMBA270521P00075000
72.50 P	14.00	+4.87%	1	2	09-29	AMBA270521P00072500
70.00 P	12.00	0%	1	1	09-28	AMBA270521P00070000
67.50 P	12.50	0%	6	6	09-23	AMBA270521P00067500
65.00 P	11.30	0%	7	7	09-23	AMBA270521P00065000
62.50 P	8.90	-11.00%	2	2	09-30	AMBA270521P00062500
60.00 P	6.00	0%	1	1	09-25	AMBA270521P00060000
57.50 P	0	0%	0			AMBA270521P00057500
55.00 P	5.46	0%	14	13	09-22	AMBA270521P00055000
50.00 P	4.20	0%	2	0	09-30	AMBA270521P00050000
47.50 P	3.50	+6.06%	102	49	09-30	AMBA270521P00047500
45.00 P	2.80	+12.00%	12	11	09-30	AMBA270521P00045000
42.50 P	2.30	+15.00%	2	6	09-30	AMBA270521P00042500
40.00 P	1.65	0%	1	1	09-24	AMBA270521P00040000
37.50 P	1.05	-16.00%	2	3	09-25	AMBA270521P00037500
35.00 P	0.95	0.00%	1	3	09-29	AMBA270521P00035000

Share