Cboe Global Markets

AMBA - Quotes Dashboard

Monitor the markets on one page including stocks, options, futures, charts, and more.

Options analytics provided by Datashop

Ambarella Inc (amba)

2025-08-04 15:59:59 ET (Delayed)
Bid: 
64.01
Ask: 
65.56
Vol: 
441,701
Last: 
64.26
Change: 
+1.1652 (+1.8203%)
Filters By:
Volume:
All
Expiration Type:
All
Options Range:
Near the Money
Size:
3
Expiration:
2025 August
 
Options Chain
Total Records: 24
Calls
(EXPR: Fri Aug 08 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
AMBA 62.000
0
+0
0.75
4
0
0.33
0.7681
0.097
0
AMBA 63.000
1.65
+0.45
0.45
3.5
26
0.49
0.6641
0.1207
23
AMBA 64.000
4.1
+0
0
1.75
0
0.29
0.5366
0.1339
5
AMBA 65.000
0.8
+0.025
0.65
0.9
5
0.42
0.4054
0.1296
30
AMBA 66.000
0.55
-0.125
0
0.7
10
0.37
0.2922
0.1114
11
AMBA 67.000
3.1
+0
0
0.75
0
0.49
0.2062
0.0884
40
Fri Aug 08 2025
Strike
AMBA 62.000
AMBA 63.000
AMBA 64.000
AMBA 65.000
AMBA 66.000
AMBA 67.000
Puts
(EXPR: Fri Aug 08 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
AMBA 62.000
0.5
-0.075
0
1.85
1
0.68
-0.2399
0.0998
2
AMBA 63.000
0.7
+0
0.45
1.2
0
0.5
-0.3475
0.1246
13
AMBA 64.000
0.95
-0.525
0.2
3.4
1
0.7
-0.4795
0.1385
11
AMBA 65.000
2.94
+0
0.65
3.9
0
0.67
-0.6151
0.134
31
AMBA 66.000
0.4
+0
0.55
4.8
0
0.57
-0.7314
0.1149
3
AMBA 67.000
2.05
+0
1.45
4.2
0
0
-0.8188
0.0913
34
Calls
(EXPR: Fri Aug 15 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
AMBA 62.500
2.95
+0.225
0.7
4.7
3
0.41
0.6466
0.0778
167
AMBA 63.000
0
+0
0.8
4.4
0
0.46
0.6072
0.0814
0
AMBA 64.000
0
+0
0.5
2.2
0
0.29
0.5236
0.0853
0
AMBA 65.000
1.39
-0.21
0.15
1.75
1
0.3
0.4394
0.084
143
AMBA 66.000
2.45
+0
0
1.35
0
0.32
0.3626
0.0783
1
AMBA 67.000
1.32
+0.745
0
1.15
2
0.36
0.2968
0.0701
2
Fri Aug 15 2025
Strike
AMBA 62.500
AMBA 63.000
AMBA 64.000
AMBA 65.000
AMBA 66.000
AMBA 67.000
Puts
(EXPR: Fri Aug 15 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
AMBA 62.500
0.9
+0
0.1
1.5
0
0.33
-0.3564
0.0784
132
AMBA 63.000
0.5
+0
0.05
1.7
0
0.31
-0.3961
0.0821
4
AMBA 64.000
0.66
+0
0.5
2.15
0
0.31
-0.4801
0.086
1
AMBA 65.000
2.5
-0.8
1.1
2.75
10
0.32
-0.5646
0.0848
76
AMBA 66.000
3.5
+0
1.05
5.3
0
0.46
-0.6421
0.0791
2
AMBA 67.000
1.39
+0
1.8
5.9
0
0.46
-0.7085
0.071
3
Calls
(EXPR: Fri Aug 22 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
AMBA 62.000
3.58
+0
1.65
5.7
0
0.4
0.6604
0.0521
2
AMBA 63.000
0
+0
1.05
5.1
0
0.4
0.607
0.0558
0
AMBA 64.000
0
+0
0.5
4.7
0
0.42
0.5501
0.0581
0
AMBA 65.000
3.23
+0
0.75
4
0
0.46
0.4917
0.0588
4
AMBA 66.000
2.4
+0.45
0.45
3.6
2
0.47
0.4349
0.0579
7
AMBA 67.000
3.4
+0
0.1
3.1
0
0.46
0.3814
0.0556
3
Fri Aug 22 2025
Strike
AMBA 62.000
AMBA 63.000
AMBA 64.000
AMBA 65.000
AMBA 66.000
AMBA 67.000
Puts
(EXPR: Fri Aug 22 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
AMBA 62.000
1.61
-0.79
0.25
3.6
1
0.53
-0.3508
0.0533
4
AMBA 63.000
2.65
+0
0.7
4
0
0.53
-0.4056
0.0571
1
AMBA 64.000
0
+0
0.55
4.5
0
0.47
-0.4641
0.0597
0
AMBA 65.000
1.5
+0
1
5
0
0.46
-0.5239
0.0606
1
AMBA 66.000
1.9
+0
1.7
5.8
0
0.49
-0.5822
0.0598
2
AMBA 67.000
2.65
+0
2.3
6.4
0
0.48
-0.6374
0.0576
2
Calls
(EXPR: Fri Aug 29 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
AMBA 62.000
0
+0
3.3
7.1
0
0.58
0.6357
0.0397
0
AMBA 63.000
5.5
+0
2.65
6.6
0
0.58
0.5949
0.0413
1
AMBA 64.000
5.2
+0
2.2
6.2
0
0.59
0.5529
0.0424
9
AMBA 65.000
3.6
+0.05
1.6
5.7
10
0.58
0.5105
0.0429
11
AMBA 66.000
6.9
+0
1.4
4.8
0
0.56
0.4687
0.0428
1
AMBA 67.000
6.8
+0
1
4.8
0
0.59
0.4283
0.0421
2
Fri Aug 29 2025
Strike
AMBA 62.000
AMBA 63.000
AMBA 64.000
AMBA 65.000
AMBA 66.000
AMBA 67.000
Puts
(EXPR: Fri Aug 29 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
AMBA 62.000
2.59
-1.31
1.2
4.9
1
0.63
-0.3742
0.0404
6
AMBA 63.000
2.39
+0
1.9
4.1
0
0.55
-0.4158
0.0421
2
AMBA 64.000
2.7
+0
1.9
5.7
0
0.6
-0.4588
0.0433
1
AMBA 65.000
3.6
+0
2.45
4.7
0
0.48
-0.5021
0.0439
44
AMBA 66.000
2.97
+0
3
7.2
0
0.63
-0.5448
0.0438
2
AMBA 67.000
3.25
+0
3.6
7.7
0
0.62
-0.5862
0.0431
2
Download CSV

Need More Data?

Cboe Market Data

Cboe Market Data

Get data directly from Cboe's world-class markets, packaged for your possibilities.

View Data
DataShop

DataShop

The definitive source for data across the markets + Cboe exclusive data. Shop by region, asset class, and data type.

Shop Now

PLEASE NOTE: IT IS STRICTLY PROHIBITED TO DOWNLOAD DELAYED QUOTE TABLE DATA FROM THIS WEB SITE BY USING AUTO-EXTRACTION PROGRAMS/QUERIES AND/OR SOFTWARE. CBOE WILL BLOCK IP ADDRESSES OF ALL PARTIES WHO ATTEMPT TO DO SO. THIS DATA IS PROPERTY OF CBOE LIVEVOL OR ITS DATA PROVIDERS. DOWNLOADING THIS DATA IN ANY OTHER WAY THAN BY MANUAL TICKER SYMBOL ENTRY IS STRICTLY PROHIBITED.