Options Chain for RAMBUS INC DEL COM (RMBS) - $91.24 as of 8/24/2026 3:25:01 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 | 36.10 | 39.60 | 37.85 | % | 0.76 | 0 | 0 | 1.30 | 0.99 | 0.00 | -0.02 | 8/24/2026 4:00:04 PM EST | |||
| 55.00 | 31.30 | 34.40 | 32.85 | % | 0.60 | 0 | 0 | 1.08 | 0.97 | 0.00 | -0.03 | 8/24/2026 4:00:04 PM EST | |||
| 60.00 | 26.50 | 30.20 | 28.35 | % | 0.47 | 0 | 0 | 1.04 | 0.94 | 0.01 | -0.04 | 8/24/2026 4:00:04 PM EST | |||
| 65.00 | 22.60 | 25.80 | 24.20 | 27.44 | 0.00 | 0.00% | 0.37 | 0 | 7 | 0.96 | 0.89 | 0.01 | -0.05 | 8/21/2026 | 8/24/2026 4:00:04 PM EST |
| 70.00 | 18.60 | 21.80 | 20.20 | % | 0.29 | 0 | 0 | 0.70 | 0.84 | 0.01 | -0.06 | 8/24/2026 4:00:04 PM EST | |||
| 75.00 | 14.90 | 18.20 | 16.55 | % | 0.22 | 0 | 0 | 0.70 | 0.77 | 0.01 | -0.08 | 8/24/2026 4:00:04 PM EST | |||
| 80.00 | 11.80 | 14.20 | 13.00 | 13.50 | % | 0.16 | 2 | 0 | 0.67 | 0.69 | 0.02 | -0.08 | 8/24/2026 | 8/24/2026 4:00:04 PM EST | |
| 85.00 | 9.40 | 11.80 | 10.60 | % | 0.12 | 0 | 0 | 0.70 | 0.60 | 0.02 | -0.09 | 8/24/2026 4:00:04 PM EST | |||
| 90.00 | 6.90 | 8.30 | 7.60 | 11.20 | 0.00 | 0.00% | 0.08 | 0 | 2 | 0.64 | 0.51 | 0.02 | -0.09 | 8/21/2026 | 8/24/2026 4:00:04 PM EST |
| 95.00 | 5.50 | 7.60 | 6.55 | 6.50 | -1.70 | -20.74% | 0.07 | 4 | 17 | 0.70 | 0.43 | 0.02 | -0.09 | 8/24/2026 | 8/24/2026 4:00:04 PM EST |
| 100.00 | 4.10 | 6.20 | 5.15 | 5.40 | -1.30 | -19.41% | 0.05 | 2 | 12 | 0.71 | 0.35 | 0.02 | -0.08 | 8/24/2026 | 8/24/2026 4:00:04 PM EST |
| 105.00 | 3.10 | 5.20 | 4.15 | 3.75 | -1.38 | -26.91% | 0.04 | 1 | 4 | 0.73 | 0.29 | 0.02 | -0.08 | 8/24/2026 | 8/24/2026 4:00:04 PM EST |
| 110.00 | 2.30 | 3.30 | 2.80 | 4.13 | 0.00 | 0.00% | 0.03 | 0 | 2 | 0.69 | 0.23 | 0.01 | -0.07 | 8/21/2026 | 8/24/2026 4:00:04 PM EST |
| 115.00 | 1.80 | 2.35 | 2.08 | 1.80 | -0.70 | -28.00% | 0.02 | 1 | 3 | 0.69 | 0.19 | 0.01 | -0.06 | 8/24/2026 | 8/24/2026 4:00:04 PM EST |
| 120.00 | 1.25 | 2.00 | 1.63 | 1.64 | -1.11 | -40.37% | 0.01 | 95 | 1 | 0.70 | 0.15 | 0.01 | -0.05 | 8/24/2026 | 8/24/2026 4:00:04 PM EST |
| 125.00 | 0.75 | 2.85 | 1.80 | % | 0.01 | 0 | 0 | 0.76 | 0.12 | 0.01 | -0.04 | 8/24/2026 4:00:04 PM EST | |||
| 130.00 | 0.65 | 1.40 | 1.03 | 1.00 | -0.50 | -33.34% | 0.01 | 14 | 79 | 0.72 | 0.09 | 0.01 | -0.04 | 8/24/2026 | 8/24/2026 4:00:04 PM EST |
| 135.00 | 0.05 | 2.15 | 1.10 | % | 0.01 | 0 | 0 | 0.70 | 0.07 | 0.01 | -0.03 | 8/24/2026 4:00:04 PM EST | |||
| 140.00 | 0.05 | 1.50 | 0.78 | % | 0.01 | 0 | 0 | 0.70 | 0.06 | 0.00 | -0.03 | 8/24/2026 4:00:04 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 | 0.55 | 0.28 | 0.20 | +0.08 | +66.67% | 0.01 | 30 | 85 | 0.93 | -0.01 | 0.00 | -0.02 | 8/24/2026 | 8/24/2026 4:00:04 PM EST |
| 55.00 | 0.00 | 1.75 | 0.88 | % | 0.02 | 0 | 0 | 1.08 | -0.03 | 0.00 | -0.03 | 8/24/2026 4:00:04 PM EST | |||
| 60.00 | 0.35 | 1.30 | 0.83 | 0.65 | 0.00 | 0.00% | 0.01 | 0 | 4 | 0.73 | -0.06 | 0.01 | -0.04 | 8/21/2026 | 8/24/2026 4:00:04 PM EST |
| 65.00 | 1.10 | 1.65 | 1.38 | 1.40 | +0.23 | +19.66% | 0.02 | 64 | 66 | 0.71 | -0.11 | 0.01 | -0.05 | 8/24/2026 | 8/24/2026 4:00:04 PM EST |
| 70.00 | 1.80 | 2.75 | 2.28 | 2.40 | +0.40 | +20.00% | 0.03 | 3 | 2 | 0.70 | -0.16 | 0.01 | -0.06 | 8/24/2026 | 8/24/2026 4:00:04 PM EST |
| 75.00 | 2.95 | 4.30 | 3.63 | 3.71 | +0.37 | +11.08% | 0.05 | 7 | 2 | 0.70 | -0.23 | 0.01 | -0.08 | 8/24/2026 | 8/24/2026 4:00:04 PM EST |
| 80.00 | 4.20 | 6.20 | 5.20 | 5.40 | +1.00 | +22.73% | 0.07 | 2 | 2 | 0.68 | -0.31 | 0.02 | -0.08 | 8/24/2026 | 8/24/2026 4:00:04 PM EST |
| 85.00 | 6.30 | 8.80 | 7.55 | 7.88 | +1.35 | +20.68% | 0.09 | 1 | 9 | 0.68 | -0.40 | 0.02 | -0.09 | 8/24/2026 | 8/24/2026 4:00:04 PM EST |
| 90.00 | 9.00 | 11.70 | 10.35 | 10.20 | +1.25 | +13.97% | 0.11 | 12 | 2 | 0.69 | -0.49 | 0.02 | -0.09 | 8/24/2026 | 8/24/2026 4:00:04 PM EST |
| 95.00 | 12.40 | 14.90 | 13.65 | 13.50 | +1.80 | +15.39% | 0.14 | 2 | 1 | 0.70 | -0.57 | 0.02 | -0.09 | 8/24/2026 | 8/24/2026 4:00:04 PM EST |
| 100.00 | 15.20 | 18.40 | 16.80 | 14.82 | 0.00 | 0.00% | 0.17 | 0 | 1 | 0.67 | -0.65 | 0.02 | -0.08 | 8/21/2026 | 8/24/2026 4:00:04 PM EST |
| 105.00 | 19.60 | 22.50 | 21.05 | % | 0.20 | 0 | 0 | 0.70 | -0.71 | 0.02 | -0.08 | 8/24/2026 4:00:04 PM EST | |||
| 110.00 | 23.40 | 26.80 | 25.10 | % | 0.23 | 0 | 0 | 0.69 | -0.77 | 0.01 | -0.07 | 8/24/2026 4:00:04 PM EST | |||
| 115.00 | 28.40 | 30.90 | 29.65 | % | 0.26 | 0 | 0 | 0.72 | -0.81 | 0.01 | -0.06 | 8/24/2026 4:00:04 PM EST | |||
| 120.00 | 32.30 | 35.50 | 33.90 | 30.85 | 0.00 | 0.00% | 0.28 | 0 | 3 | 0.90 | -0.85 | 0.01 | -0.05 | 8/21/2026 | 8/24/2026 4:00:04 PM EST |
| 125.00 | 36.90 | 40.30 | 38.60 | % | 0.31 | 0 | 0 | 0.95 | -0.88 | 0.01 | -0.04 | 8/24/2026 4:00:04 PM EST | |||
| 130.00 | 41.60 | 45.10 | 43.35 | % | 0.33 | 0 | 0 | 0.99 | -0.91 | 0.01 | -0.04 | 8/24/2026 4:00:04 PM EST | |||
| 135.00 | 46.50 | 49.80 | 48.15 | % | 0.36 | 0 | 0 | 1.01 | -0.93 | 0.01 | -0.03 | 8/24/2026 4:00:04 PM EST | |||
| 140.00 | 51.20 | 54.90 | 53.05 | % | 0.38 | 0 | 0 | 1.08 | -0.94 | 0.00 | -0.03 | 8/24/2026 4:00:04 PM EST |