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 21, 2028View All Dates

Calls ITM	Calls OTM	Puts ITM	Puts OTM
377	2,753	1,070	512

AMBA Jan 21, 2028 Exp. - Volume by Strike

Puts

Calls

AMBA Jan 21, 2028 Exp. - Open Interest by Strike

Puts

Calls

AMBA Jan 21, 2028 Exp. - Max Pain @ $85.00

Puts

Calls

AMBA Jan 21, 2028 Exp. - Option Chain

In the Money (ITM)

Calls

Strike	Price	Change	Vol	OI	Last	Contract Name
135.00 C	3.79	-32.32%	1	1,091	09-28	AMBA280121C00135000
130.00 C	5.70	-22.87%	4	412	09-21	AMBA280121C00130000
125.00 C	4.00	-20.00%	5	42	09-30	AMBA280121C00125000
120.00 C	7.00	+112.12%	1	224	09-09	AMBA280121C00120000
115.00 C	7.60	+7.34%	4	25	08-03	AMBA280121C00115000
110.00 C	9.00	-51.35%	7	31	08-03	AMBA280121C00110000
105.00 C	7.01	-33.24%	1	37	08-28	AMBA280121C00105000
100.00 C	8.20	-12.77%	5	387	09-28	AMBA280121C00100000
97.50 C	7.46	-50.60%	1	9	09-16	AMBA280121C00097500
95.00 C	10.00	-28.57%	1	19	09-21	AMBA280121C00095000
92.50 C	10.00	+14.81%	1	6	09-21	AMBA280121C00092500
90.00 C	10.80	+0.93%	5	47	09-29	AMBA280121C00090000
87.50 C	12.60	+1.61%	5	17	09-30	AMBA280121C00087500
85.00 C	13.20	+7.32%	6	50	09-30	AMBA280121C00085000
82.50 C	13.50	-0.07%	12	34	09-30	AMBA280121C00082500
80.00 C	15.10	+15.27%	3	126	09-30	AMBA280121C00080000
77.50 C	14.50	+8.94%	5	28	09-28	AMBA280121C00077500
75.00 C	15.80	+5.33%	3	83	09-28	AMBA280121C00075000
72.50 C	20.00	+23.08%	1	85	09-25	AMBA280121C00072500
70.00 C	19.00	+4.68%	3	70	09-30	AMBA280121C00070000
67.50 C	18.75	+1.35%	1	16	09-28	AMBA280121C00067500
65.00 C	21.25	+5.99%	1	49	09-30	AMBA280121C00065000
62.50 C	29.68	+23.67%	6	6	07-24	AMBA280121C00062500
60.00 C	21.50	+7.50%	4	84	09-21	AMBA280121C00060000
57.50 C	21.15	-15.40%	1	3	09-18	AMBA280121C00057500
55.00 C	24.70	+10.76%	1	5	09-24	AMBA280121C00055000
52.50 C	24.88	-38.42%	1	9	09-03	AMBA280121C00052500
50.00 C	28.00	-12.50%	1	44	09-28	AMBA280121C00050000
47.50 C	29.00	-23.88%	1	4	09-01	AMBA280121C00047500
45.00 C	57.00	+84.47%	8	9	05-27	AMBA280121C00045000
42.50 C	29.64	-29.01%	1	14	09-08	AMBA280121C00042500
40.00 C	34.36	-10.75%	1	14	09-28	AMBA280121C00040000
37.50 C	46.70	+7.16%	5	8	05-29	AMBA280121C00037500
35.00 C	32.77	-41.99%	2	17	09-04	AMBA280121C00035000
32.50 C	43.00	-20.66%	1	3	08-20	AMBA280121C00032500
30.00 C	49.70	-27.45%	1	19	07-13	AMBA280121C00030000
27.50 C	57.80	+18.56%	2	3	08-03	AMBA280121C00027500

Puts

Strike	Price	Change	Vol	OI	Last	Contract Name
135.00 P	0	0%	0			AMBA280121P00135000
130.00 P	0	0%	0			AMBA280121P00130000
125.00 P	0	0%	0			AMBA280121P00125000
120.00 P	0	0%	0			AMBA280121P00120000
115.00 P	33.50	0%	1	1	08-06	AMBA280121P00115000
110.00 P	32.42	0%	1	1	08-13	AMBA280121P00110000
105.00 P	30.10	0%	1	1	08-17	AMBA280121P00105000
100.00 P	23.70	-39.32%	1	2	08-03	AMBA280121P00100000
97.50 P	26.00	0%	1	1	08-17	AMBA280121P00097500
95.00 P	35.24	+21.52%	1	490	09-15	AMBA280121P00095000
92.50 P	0	0%	0			AMBA280121P00092500
90.00 P	27.10	+50.56%	1	4	08-26	AMBA280121P00090000
87.50 P	25.50	-26.09%	6	9	08-27	AMBA280121P00087500
85.00 P	25.26	+12.77%	500	500	09-30	AMBA280121P00085000
82.50 P	24.02	-9.36%	1	4	09-21	AMBA280121P00082500
80.00 P	21.70	+44.67%	4	16	09-30	AMBA280121P00080000
77.50 P	14.00	-45.50%	2	2	07-31	AMBA280121P00077500
75.00 P	11.50	+28.06%	20	29	08-11	AMBA280121P00075000
72.50 P	12.89	-38.62%	2	10	08-17	AMBA280121P00072500
70.00 P	15.50	+9.93%	1	31	09-29	AMBA280121P00070000
67.50 P	13.00	-19.50%	2	17	09-25	AMBA280121P00067500
65.00 P	15.88	+80.45%	2	30	09-04	AMBA280121P00065000
62.50 P	19.60	-5.68%	5	5	07-13	AMBA280121P00062500
60.00 P	10.24	-11.65%	2	12	09-25	AMBA280121P00060000
57.50 P	16.85	0%	2	0	04-20	AMBA280121P00057500
55.00 P	8.70	+20.33%	2	9	09-03	AMBA280121P00055000
52.50 P	16.69	0%	3	3	06-11	AMBA280121P00052500
50.00 P	6.10	-18.12%	10	175	09-25	AMBA280121P00050000
47.50 P	3.80	+26.67%	1	16	08-05	AMBA280121P00047500
45.00 P	5.00	+66.67%	2	17	08-11	AMBA280121P00045000
42.50 P	3.00	-70.30%	1	16	08-03	AMBA280121P00042500
40.00 P	2.50	-64.34%	14	87	08-03	AMBA280121P00040000
37.50 P	2.51	-59.52%	10	18	07-31	AMBA280121P00037500
35.00 P	3.40	-49.25%	30	33	09-14	AMBA280121P00035000
32.50 P	5.12	-16.61%	5	6	07-13	AMBA280121P00032500
30.00 P	4.25	-18.27%	1	13	06-30	AMBA280121P00030000
27.50 P	0.45	-88.40%	1	24	08-07	AMBA280121P00027500

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

AMBA Jan 21, 2028 Exp. - Open Interest by Strike

AMBA Jan 21, 2028 Exp. - Max Pain @ $85.00

AMBA
Ambarella, Inc.
stock NASDAQ