Home Options AMBAChain

AMBA

Ambarella, Inc.Close $83.00EOD only

Max Pain

$77.00

Next expiry May 22, 2026

Expected Move

±$2.10

2.5% from close

Price Gap

-6.00

Distance to max pain

IV Rank

Middle-high premium

P/C OI

0.39

Slightly call-heavy

Consensus

—

No reports available

Published snapshot: May 20, 2026 close

End-of-day snapshot

This page reflects AMBA options positioning from the latest published market-close snapshot. Intraday price and contract changes are not displayed.

Published Snapshot

May 20, 2026 close

AMBA Options Chain

Data as of market close May 20, 2026

Expiration

Compare calls and puts side by side with OI, volume, IV, and positioning context.

Control Row

Next expiry (DTE 2)

Blank greek cells usually mean usable implied volatility was unavailable for that contract in the market-close snapshot.

Open Interest by Strike

IV Skew

Volume by Strike

Calls

Strike	Last	Bid	Ask	Chg	Vol	OI	IV	Delta	Gamma	Theta	Vega	Rho
40.00	39.90	40.90	44.60	0.69	1	2	638.3%	0.963	0.0021	-0.804	0.005	0.002
41.00	18.00	40.40	43.20	0.00	1	1	574.2%	0.969	0.0020	-0.614	0.004	0.002
42.00	17.01	39.40	42.20	0.00	1	1	557.6%	0.968	0.0021	-0.614	0.004	0.002
43.00	15.80	38.40	41.10	0.00	2	6	529.5%	0.970	0.0021	-0.565	0.004	0.002
44.00	14.90	37.40	40.20	0.00	2	6	525.6%	0.966	0.0023	-0.612	0.005	0.002
47.00	30.07	34.40	37.20	0.00	1	15	480.1%	0.962	0.0028	-0.610	0.005	0.002
48.00	29.19	33.40	36.10	0.00	1	15	454.9%	0.964	0.0028	-0.561	0.005	0.002
49.00	28.05	32.40	35.10	0.00	1	1	440.8%	0.962	0.0030	-0.560	0.005	0.002
50.00	27.15	31.40	34.20	0.00	1	6	437.1%	0.958	0.0033	-0.606	0.005	0.003
51.00	31.22	30.40	33.30	22.52	1	5	433.0%	0.954	0.0037	-0.652	0.006	0.003
52.00	30.29	29.40	32.20	22.44	1	8	410.0%	0.955	0.0038	-0.605	0.006	0.003
53.00	29.00	28.40	31.30	22.00	1	9	405.7%	0.950	0.0041	-0.649	0.006	0.003
54.00	28.07	27.40	30.30	21.57	1	1	392.4%	0.948	0.0044	-0.647	0.007	0.003
55.00	25.99	26.40	29.30	1.71	1	2	379.3%	0.946	0.0047	-0.645	0.007	0.003
57.00	20.04	24.40	27.30	0.00	3	3	353.7%	0.941	0.0054	-0.641	0.007	0.003
58.00	18.00	23.40	26.30	0.00	1	5	341.2%	0.939	0.0058	-0.639	0.007	0.003
60.00	19.33	21.40	24.20	0.00	4	11	309.0%	0.938	0.0065	-0.590	0.008	0.003
61.00	2.82	20.40	23.20	0.00	1	1	297.2%	0.935	0.0070	-0.588	0.008	0.003
62.00	13.52	19.40	22.30	0.00	1	1	292.7%	0.927	0.0077	-0.628	0.008	0.003
65.00	12.04	16.50	19.40	0.00	2	12	264.1%	0.911	0.0099	-0.658	0.010	0.003
66.00	11.05	15.50	18.30	0.00	2	10	246.1%	0.912	0.0106	-0.613	0.010	0.003
67.00	13.13	14.50	17.40	0.00	3	3	240.7%	0.902	0.0117	-0.647	0.011	0.003
68.00	3.79	13.50	16.40	0.00	4	2	229.2%	0.896	0.0128	-0.641	0.011	0.003
69.00	13.75	12.60	15.50	-1.11	6	26	99.2%	0.995	0.0025	-0.031	0.001	0.004
70.00	12.75	11.60	14.70	0.10	6	28	112.1%	0.982	0.0064	-0.084	0.003	0.004
71.00	7.21	10.60	13.60	0.00	1	3	96.5%	0.987	0.0057	-0.058	0.002	0.004
72.00	5.03	9.70	12.60	0.00	1	9	96.9%	0.978	0.0087	-0.085	0.003	0.004
73.00	10.25	8.70	11.90	1.35	8	26	104.7%	0.955	0.0147	-0.160	0.006	0.004
74.00	7.98	7.80	10.70	0.00	1	4	91.8%	0.958	0.0159	-0.135	0.006	0.004
75.00	7.70	6.80	9.90	0.00	4	39	91.4%	0.938	0.0219	-0.181	0.008	0.004
76.00	2.60	5.70	9.00	0.00	4	21	82.6%	0.930	0.0265	-0.179	0.008	0.004
77.00	5.70	5.00	8.10	3.30	1	302	85.5%	0.889	0.0360	-0.257	0.012	0.004
78.00	5.08	4.00	7.30	0.00	2	3	80.8%	0.858	0.0452	-0.286	0.014	0.004
79.00	4.75	3.60	6.20	0.00	1	1	81.4%	0.803	0.0554	-0.354	0.017	0.003
80.00	3.90	3.30	5.20	2.90	6	10	83.7%	0.735	0.0637	-0.428	0.020	0.003
81.00	3.00	2.25	4.60	-0.24	2	7	77.1%	0.677	0.0757	-0.432	0.022	0.003
82.00	2.53	1.85	3.40	1.53	13	4	69.9%	0.604	0.0897	-0.419	0.024	0.003
83.00	2.75	1.45	2.75	1.75	5	15	70.0%	0.512	0.0928	-0.433	0.024	0.002
84.00	1.25	1.45	2.35	0.65	7	15	78.4%	0.431	0.0816	-0.477	0.024	0.002
85.00	1.30	1.05	1.95	0.80	36	60	77.9%	0.352	0.0775	-0.448	0.023	0.002
86.00	1.30	0.75	1.80	0.80	14	10	81.6%	0.290	0.0683	-0.432	0.021	0.001
88.00	0.65	0.15	1.20	0.15	4	16	77.2%	0.161	0.0515	-0.291	0.015	0.001
89.00	0.36	0.20	1.25	0.00	10	14	88.2%	0.151	0.0432	-0.318	0.014	0.001
90.00	1.85	0.00	1.50	0.00	0	3	97.8%	0.140	0.0371	-0.336	0.014	0.001
91.00	0.30	0.00	0.80	-1.31	2	8	86.3%	0.080	0.0281	-0.198	0.009	0.000
92.00	0.12	0.05	2.35	0.00	1	12	135.3%	0.165	0.0298	-0.516	0.015	0.001
93.00	1.05	0.00	2.30	0.00	0	5	141.1%	0.150	0.0269	-0.508	0.014	0.001
94.00	1.00	0.00	2.30	0.00	0	1	148.9%	0.142	0.0246	-0.515	0.014	0.001
95.00	0.95	0.00	1.15	0.00	0	1	125.1%	0.079	0.0192	-0.285	0.009	0.000
102.00	0.35	0.00	1.00	0.00	1	2	162.7%	0.050	0.0102	-0.256	0.006	0.000

Puts

Strike	Last	Bid	Ask	Chg	Vol	OI	IV	Delta	Gamma	Theta	Vega	Rho
35.00	0.25	0.00	0.25	0.00	0	1	445.3%	-0.003	0.0003	-0.056	0.001	-0.000
40.00	0.25	0.00	2.15	0.00	1	1	575.0%	-0.027	0.0018	-0.549	0.004	-0.000
41.00	0.25	0.00	2.10	0.00	1	1	555.1%	-0.027	0.0018	-0.536	0.004	-0.000
43.00	0.25	0.00	2.10	0.00	1	1	523.2%	-0.029	0.0021	-0.535	0.004	-0.000
44.00	0.10	0.00	2.15	0.00	1	2	510.9%	-0.031	0.0022	-0.547	0.004	-0.000
46.00	1.07	0.00	2.15	0.00	1	0	480.9%	-0.033	0.0025	-0.545	0.005	-0.000
47.00	1.09	0.00	2.15	0.00	1	1	466.4%	-0.034	0.0027	-0.545	0.005	-0.000
48.00	1.02	0.00	2.10	0.00	1	1	449.4%	-0.035	0.0028	-0.532	0.005	-0.000
51.00	0.25	0.00	2.15	0.00	1	1	411.1%	-0.040	0.0034	-0.541	0.005	-0.000
52.00	2.10	0.00	2.15	0.00	2	1	397.9%	-0.041	0.0036	-0.540	0.005	-0.000
56.00	0.31	0.00	0.75	0.00	1	1	269.5%	-0.019	0.0028	-0.192	0.003	-0.000
57.00	2.31	0.00	0.75	0.00	0	1	259.4%	-0.020	0.0030	-0.192	0.003	-0.000
58.00	0.50	0.00	0.80	0.00	0	3	252.7%	-0.022	0.0034	-0.205	0.003	-0.000
60.00	0.37	0.00	1.00	0.00	1	2	245.1%	-0.030	0.0045	-0.256	0.004	-0.000
61.00	1.27	0.00	1.15	0.00	0	2	243.0%	-0.036	0.0053	-0.292	0.005	-0.000
62.00	2.60	0.00	1.15	0.00	0	2	232.8%	-0.038	0.0057	-0.292	0.005	-0.000
65.00	0.60	0.00	1.75	0.00	2	15	227.7%	-0.062	0.0088	-0.428	0.008	-0.000
66.00	0.50	0.00	1.10	0.00	2	7	190.6%	-0.045	0.0081	-0.277	0.006	-0.000
67.00	0.32	0.00	1.10	0.00	2	2	181.1%	-0.048	0.0089	-0.276	0.006	-0.000
68.00	1.78	0.00	1.10	0.00	2	5	171.4%	-0.051	0.0099	-0.275	0.006	-0.000
69.00	0.35	0.00	2.25	0.00	1	2	201.6%	-0.094	0.0136	-0.520	0.010	-0.000
70.00	0.25	0.05	0.60	-0.57	3	55	132.8%	-0.037	0.0100	-0.165	0.005	-0.000
71.00	0.20	0.00	1.20	-1.09	5	3	146.5%	-0.067	0.0145	-0.292	0.008	-0.000
72.00	0.73	0.00	2.05	0.00	2	3	163.3%	-0.108	0.0185	-0.463	0.011	-0.001
74.00	1.40	0.00	1.55	0.00	1	2	128.1%	-0.104	0.0229	-0.354	0.011	-0.000
75.00	0.45	0.00	1.00	-0.65	3	12	101.8%	-0.083	0.0244	-0.238	0.009	-0.000
76.00	0.35	0.00	1.30	-1.90	12	4	101.0%	-0.111	0.0306	-0.293	0.012	-0.001
77.00	1.93	0.00	1.70	0.00	0	1	101.0%	-0.148	0.0373	-0.357	0.014	-0.001
78.00	0.93	0.00	1.50	-2.81	10	6	85.6%	-0.155	0.0453	-0.312	0.015	-0.001
79.00	4.58	0.15	1.85	0.00	13	8	85.6%	-0.208	0.0544	-0.375	0.018	-0.001
80.00	2.70	0.00	2.45	-0.11	10	14	82.7%	-0.262	0.0641	-0.411	0.020	-0.001
81.00	5.25	0.35	2.15	0.00	1	15	70.8%	-0.310	0.0811	-0.380	0.022	-0.001
82.00	4.00	1.45	2.95	0.00	0	342	89.5%	-0.413	0.0708	-0.531	0.024	-0.002
85.00	6.11	3.20	4.10	-0.89	3	8	83.1%	-0.638	0.0734	-0.472	0.023	-0.003

How to Read the Chain

Use this market-close chain snapshot to compare liquidity, pricing, IV, and per-contract greeks across the active expiration.

How to scan it

Start with strike, bid/ask spread, open interest, and volume. Then use IV and greeks to decide whether a contract fits your directional, income, or volatility idea.

What matters first

Clean fills matter before a contract looks mathematically attractive. A thin market can erase the edge you think you found.

What can mislead you

Low premium, high IV, or one convenient delta do not make a trade by themselves. Check how far the strike sits from spot, expected move, and the event calendar.

Greeks are close-of-day estimates, and blank greek cells usually mean usable implied volatility was unavailable for that contract.