Options Chain for RAMBUS INC DEL COM (RMBS) - $112.10 as of 10/8/2026 7:55:27 PM EST
Calls
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 50.00 | 56.70 | 60.20 | 58.45 | 33.00 | 0.00 | 0.00% | 1.17 | 0 | 10 | 4.17 | 1.00 | 0.00 | 0.00 | 9/2/2026 | 10/8/2026 3:59:48 PM EST |
| 55.00 | 52.10 | 55.20 | 53.65 | % | 0.98 | 0 | 0 | 3.73 | 1.00 | 0.00 | 0.00 | 10/8/2026 3:59:48 PM EST | |||
| 60.00 | 46.70 | 50.10 | 48.40 | % | 0.81 | 0 | 0 | 3.29 | 1.00 | 0.00 | 0.00 | 10/8/2026 3:59:48 PM EST | |||
| 65.00 | 41.70 | 45.30 | 43.50 | 20.64 | 0.00 | 0.00% | 0.67 | 0 | 8 | 3.01 | 1.00 | 0.00 | 0.00 | 9/17/2026 | 10/8/2026 3:59:48 PM EST |
| 70.00 | 37.40 | 39.80 | 38.60 | 36.00 | 0.00 | 0.00% | 0.55 | 0 | 18 | 2.48 | 1.00 | 0.00 | 0.00 | 9/22/2026 | 10/8/2026 3:59:48 PM EST |
| 75.00 | 32.20 | 34.80 | 33.50 | 29.30 | 0.00 | 0.00% | 0.45 | 0 | 3 | 2.17 | 1.00 | 0.00 | 0.00 | 9/23/2026 | 10/8/2026 3:59:48 PM EST |
| 80.00 | 27.30 | 30.20 | 28.75 | 25.80 | 0.00 | 0.00% | 0.36 | 0 | 68 | 2.01 | 1.00 | 0.00 | 0.00 | 9/24/2026 | 10/8/2026 3:59:48 PM EST |
| 85.00 | 21.60 | 24.70 | 23.15 | 22.77 | -3.53 | -13.43% | 0.27 | 4 | 342 | 1.57 | 1.00 | 0.00 | 0.00 | 10/8/2026 | 10/8/2026 3:59:48 PM EST |
| 90.00 | 17.20 | 19.70 | 18.45 | 17.45 | -4.61 | -20.90% | 0.20 | 5 | 464 | 1.30 | 1.00 | 0.01 | 0.00 | 10/8/2026 | 10/8/2026 3:59:48 PM EST |
| 95.00 | 12.50 | 14.80 | 13.65 | 19.40 | 0.00 | 0.00% | 0.14 | 0 | 351 | 1.06 | 0.94 | 0.02 | -0.06 | 10/6/2026 | 10/8/2026 3:59:48 PM EST |
| 100.00 | 7.80 | 10.10 | 8.95 | 8.50 | -3.70 | -30.33% | 0.09 | 13 | 1,895 | 0.85 | 0.83 | 0.03 | -0.12 | 10/8/2026 | 10/8/2026 3:59:48 PM EST |
| 105.00 | 4.70 | 6.30 | 5.50 | 5.10 | -3.31 | -39.36% | 0.05 | 5 | 1,263 | 0.60 | 0.65 | 0.04 | -0.19 | 10/8/2026 | 10/8/2026 3:59:48 PM EST |
| 110.00 | 1.90 | 3.60 | 2.75 | 2.70 | -2.56 | -48.67% | 0.03 | 11 | 626 | 0.57 | 0.44 | 0.04 | -0.21 | 10/8/2026 | 10/8/2026 3:59:48 PM EST |
| 115.00 | 1.30 | 2.05 | 1.68 | 1.45 | -1.59 | -52.31% | 0.01 | 43 | 1,115 | 0.65 | 0.26 | 0.03 | -0.18 | 10/8/2026 | 10/8/2026 3:59:48 PM EST |
| 120.00 | 0.60 | 0.90 | 0.75 | 0.90 | -0.40 | -30.77% | 0.01 | 39 | 1,353 | 0.65 | 0.14 | 0.02 | -0.13 | 10/8/2026 | 10/8/2026 3:59:48 PM EST |
| 125.00 | 0.05 | 1.00 | 0.53 | 0.45 | -0.16 | -26.23% | 0.00 | 28 | 361 | 0.89 | 0.06 | 0.01 | -0.07 | 10/8/2026 | 10/8/2026 3:59:48 PM EST |
| 130.00 | 0.00 | 0.95 | 0.48 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 236 | 1.03 | 0.02 | 0.01 | -0.03 | 10/7/2026 | 10/8/2026 3:59:48 PM EST |
| 135.00 | 0.00 | 1.15 | 0.58 | 0.64 | 0.00 | 0.00% | 0.00 | 0 | 203 | 1.23 | 0.01 | 0.00 | -0.01 | 10/2/2026 | 10/8/2026 3:59:48 PM EST |
| 140.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 535 | 0.84 | 0.00 | 0.00 | -0.01 | 10/7/2026 | 10/8/2026 3:59:48 PM EST |
| 145.00 | 0.00 | 1.00 | 0.50 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 126 | 1.44 | 0.00 | 0.00 | 0.00 | 9/29/2026 | 10/8/2026 3:59:48 PM EST |
| 150.00 | 0.00 | 0.05 | 0.03 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 132 | 0.94 | 0.00 | 0.00 | 0.00 | 10/2/2026 | 10/8/2026 3:59:48 PM EST |
Puts
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 50.00 | 0.00 | 1.40 | 0.70 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 99 | 3.68 | 0.00 | 0.00 | 0.00 | 9/30/2026 | 10/8/2026 3:59:48 PM EST |
| 55.00 | 0.00 | 1.40 | 0.70 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 6 | 3.29 | 0.00 | 0.00 | 0.00 | 9/22/2026 | 10/8/2026 3:59:48 PM EST |
| 60.00 | 0.00 | 0.25 | 0.13 | 0.70 | +0.57 | +438.47% | 0.00 | 1 | 222 | 2.93 | 0.00 | 0.00 | 0.00 | 10/8/2026 | 10/8/2026 3:59:48 PM EST |
| 65.00 | 0.00 | 0.95 | 0.48 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 205 | 2.36 | 0.00 | 0.00 | 0.00 | 10/7/2026 | 10/8/2026 3:59:48 PM EST |
| 70.00 | 0.00 | 0.25 | 0.13 | 0.30 | +0.25 | +500.00% | 0.00 | 1 | 1,763 | 1.86 | 0.00 | 0.00 | 0.00 | 10/8/2026 | 10/8/2026 3:59:48 PM EST |
| 75.00 | 0.00 | 0.20 | 0.10 | 0.06 | -0.27 | -81.82% | 0.00 | 12 | 138 | 1.30 | 0.00 | 0.00 | 0.00 | 10/8/2026 | 10/8/2026 3:59:48 PM EST |
| 80.00 | 0.00 | 0.95 | 0.48 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 253 | 1.54 | 0.00 | 0.00 | 0.00 | 10/6/2026 | 10/8/2026 3:59:48 PM EST |
| 85.00 | 0.00 | 0.35 | 0.18 | 0.10 | +0.05 | +100.00% | 0.00 | 4 | 199 | 1.02 | 0.00 | 0.00 | 0.00 | 10/8/2026 | 10/8/2026 3:59:48 PM EST |
| 90.00 | 0.00 | 0.15 | 0.08 | 0.16 | +0.01 | +6.67% | 0.00 | 4 | 193 | 0.69 | 0.00 | 0.01 | 0.00 | 10/8/2026 | 10/8/2026 3:59:48 PM EST |
| 95.00 | 0.15 | 0.80 | 0.48 | 0.45 | +0.13 | +40.63% | 0.01 | 8 | 468 | 0.65 | -0.06 | 0.02 | -0.06 | 10/8/2026 | 10/8/2026 3:59:48 PM EST |
| 100.00 | 0.95 | 1.15 | 1.05 | 1.15 | +0.43 | +59.73% | 0.01 | 9 | 123 | 0.61 | -0.17 | 0.03 | -0.12 | 10/8/2026 | 10/8/2026 3:59:48 PM EST |
| 105.00 | 1.95 | 3.50 | 2.73 | 2.80 | +1.00 | +55.56% | 0.03 | 9 | 98 | 0.64 | -0.35 | 0.04 | -0.19 | 10/8/2026 | 10/8/2026 3:59:48 PM EST |
| 110.00 | 3.70 | 6.10 | 4.90 | 6.00 | +2.95 | +96.73% | 0.04 | 25 | 101 | 0.58 | -0.56 | 0.04 | -0.21 | 10/8/2026 | 10/8/2026 3:59:48 PM EST |
| 115.00 | 6.60 | 9.50 | 8.05 | 7.05 | 0.00 | 0.00% | 0.07 | 0 | 3 | 0.81 | -0.74 | 0.03 | -0.18 | 10/2/2026 | 10/8/2026 3:59:48 PM EST |
| 120.00 | 10.80 | 13.30 | 12.05 | 12.75 | +4.40 | +52.70% | 0.10 | 2 | 7 | 1.07 | -0.86 | 0.02 | -0.13 | 10/8/2026 | 10/8/2026 3:59:48 PM EST |
| 125.00 | 15.40 | 18.20 | 16.80 | 25.00 | 0.00 | 0.00% | 0.13 | 0 | 3 | 1.13 | -0.94 | 0.01 | -0.07 | 9/23/2026 | 10/8/2026 3:59:48 PM EST |
| 130.00 | 20.10 | 23.00 | 21.55 | % | 0.17 | 0 | 0 | 1.25 | -0.98 | 0.01 | -0.03 | 10/8/2026 3:59:48 PM EST | |||
| 135.00 | 24.90 | 27.90 | 26.40 | 32.70 | 0.00 | 0.00% | 0.20 | 0 | 4 | 1.38 | -0.99 | 0.00 | -0.01 | 9/28/2026 | 10/8/2026 3:59:48 PM EST |
| 140.00 | 29.90 | 32.80 | 31.35 | 37.50 | 0.00 | 0.00% | 0.22 | 0 | 0 | 1.53 | -1.00 | 0.00 | -0.01 | 9/28/2026 | 10/8/2026 3:59:48 PM EST |
| 145.00 | 34.90 | 37.80 | 36.35 | % | 0.25 | 0 | 0 | 1.66 | -1.00 | 0.00 | 0.00 | 10/8/2026 3:59:48 PM EST | |||
| 150.00 | 39.90 | 42.80 | 41.35 | 37.00 | 0.00 | 0.00% | 0.28 | 0 | 0 | 1.79 | -1.00 | 0.00 | 0.00 | 10/6/2026 | 10/8/2026 3:59:48 PM EST |