Options Chain for RAMBUS INC DEL COM (RMBS) - $107.30 as of 10/1/2026 6:46:04 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 45.00 | 60.90 | 64.20 | 62.55 | % | 1.39 | 0 | 0 | 1.70 | 1.00 | 0.00 | -0.01 | 10/1/2026 3:59:55 PM EST | |||
| 47.50 | 58.80 | 62.40 | 60.60 | 45.80 | 0.00 | 0.00% | 1.28 | 0 | 79 | 1.77 | 1.00 | 0.00 | -0.01 | 8/20/2026 | 10/1/2026 3:59:55 PM EST |
| 50.00 | 55.80 | 59.70 | 57.75 | 42.40 | 0.00 | 0.00% | 1.16 | 0 | 12 | 1.63 | 1.00 | 0.00 | -0.01 | 9/21/2026 | 10/1/2026 3:59:55 PM EST |
| 55.00 | 51.30 | 55.00 | 53.15 | 49.40 | 0.00 | 0.00% | 0.97 | 0 | 27 | 1.51 | 0.99 | 0.00 | -0.01 | 9/23/2026 | 10/1/2026 3:59:55 PM EST |
| 60.00 | 46.20 | 49.90 | 48.05 | 49.30 | +1.80 | +3.79% | 0.80 | 3 | 4 | 1.33 | 0.98 | 0.00 | -0.02 | 10/1/2026 | 10/1/2026 3:59:55 PM EST |
| 65.00 | 42.00 | 45.10 | 43.55 | 44.10 | +20.85 | +89.68% | 0.67 | 3 | 11 | 1.21 | 0.96 | 0.00 | -0.03 | 10/1/2026 | 10/1/2026 3:59:55 PM EST |
| 70.00 | 36.80 | 40.50 | 38.65 | 39.49 | +23.32 | +144.22% | 0.55 | 3 | 19 | 1.12 | 0.94 | 0.00 | -0.04 | 10/1/2026 | 10/1/2026 3:59:55 PM EST |
| 75.00 | 32.20 | 36.10 | 34.15 | 32.80 | 0.00 | 0.00% | 0.46 | 0 | 23 | 1.06 | 0.91 | 0.00 | -0.06 | 9/24/2026 | 10/1/2026 3:59:55 PM EST |
| 80.00 | 28.00 | 31.90 | 29.95 | 26.25 | 0.00 | 0.00% | 0.37 | 0 | 135 | 0.71 | 0.88 | 0.01 | -0.07 | 9/23/2026 | 10/1/2026 3:59:55 PM EST |
| 82.50 | 26.10 | 29.90 | 28.00 | 24.50 | 0.00 | 0.00% | 0.34 | 0 | 37 | 0.76 | 0.86 | 0.01 | -0.08 | 9/23/2026 | 10/1/2026 3:59:55 PM EST |
| 85.00 | 24.20 | 28.00 | 26.10 | 22.30 | 0.00 | 0.00% | 0.31 | 0 | 24 | 0.77 | 0.83 | 0.01 | -0.09 | 9/28/2026 | 10/1/2026 3:59:55 PM EST |
| 87.50 | 22.20 | 26.20 | 24.20 | 23.00 | 0.00 | 0.00% | 0.28 | 0 | 11 | 0.77 | 0.81 | 0.01 | -0.09 | 9/22/2026 | 10/1/2026 3:59:55 PM EST |
| 90.00 | 20.50 | 24.40 | 22.45 | 22.50 | 0.00 | 0.00% | 0.25 | 0 | 428 | 0.77 | 0.78 | 0.01 | -0.10 | 9/30/2026 | 10/1/2026 3:59:55 PM EST |
| 92.50 | 18.70 | 21.70 | 20.20 | 18.60 | 0.00 | 0.00% | 0.22 | 0 | 83 | 0.73 | 0.75 | 0.01 | -0.11 | 9/25/2026 | 10/1/2026 3:59:55 PM EST |
| 95.00 | 18.10 | 20.00 | 19.05 | 19.50 | 0.00 | 0.00% | 0.20 | 11 | 53 | 0.77 | 0.72 | 0.01 | -0.11 | 10/1/2026 | 10/1/2026 3:59:55 PM EST |
| 97.50 | 15.50 | 19.60 | 17.55 | 14.10 | 0.00 | 0.00% | 0.18 | 0 | 46 | 0.77 | 0.69 | 0.01 | -0.11 | 9/28/2026 | 10/1/2026 3:59:55 PM EST |
| 100.00 | 15.30 | 17.00 | 16.15 | 15.50 | +2.77 | +21.76% | 0.16 | 1 | 240 | 0.77 | 0.66 | 0.01 | -0.12 | 10/1/2026 | 10/1/2026 3:59:55 PM EST |
| 105.00 | 12.10 | 14.70 | 13.40 | 12.94 | +1.30 | +11.17% | 0.13 | 1 | 486 | 0.76 | 0.60 | 0.01 | -0.12 | 10/1/2026 | 10/1/2026 3:59:55 PM EST |
| 110.00 | 10.60 | 11.40 | 11.00 | 10.70 | +0.60 | +5.95% | 0.10 | 23 | 301 | 0.75 | 0.53 | 0.01 | -0.13 | 10/1/2026 | 10/1/2026 3:59:55 PM EST |
| 115.00 | 8.30 | 9.40 | 8.85 | 9.60 | +1.60 | +20.00% | 0.08 | 2 | 478 | 0.74 | 0.47 | 0.01 | -0.12 | 10/1/2026 | 10/1/2026 3:59:55 PM EST |
| 120.00 | 5.50 | 7.80 | 6.65 | 7.70 | +2.10 | +37.50% | 0.06 | 6 | 501 | 0.70 | 0.41 | 0.01 | -0.12 | 10/1/2026 | 10/1/2026 3:59:55 PM EST |
| 125.00 | 5.50 | 6.80 | 6.15 | 6.20 | +1.20 | +24.00% | 0.05 | 1 | 136 | 0.75 | 0.35 | 0.01 | -0.12 | 10/1/2026 | 10/1/2026 3:59:55 PM EST |
| 130.00 | 4.90 | 5.60 | 5.25 | 5.20 | 0.00 | 0.00% | 0.04 | 25 | 196 | 0.80 | 0.30 | 0.01 | -0.11 | 10/1/2026 | 10/1/2026 3:59:55 PM EST |
| 135.00 | 3.50 | 5.00 | 4.25 | 4.00 | -0.55 | -12.09% | 0.03 | 1 | 117 | 0.77 | 0.26 | 0.01 | -0.10 | 10/1/2026 | 10/1/2026 3:59:55 PM EST |
| 140.00 | 2.15 | 4.20 | 3.18 | 3.45 | +0.66 | +23.66% | 0.02 | 7 | 75 | 0.74 | 0.22 | 0.01 | -0.09 | 10/1/2026 | 10/1/2026 3:59:55 PM EST |
| 145.00 | 2.10 | 3.90 | 3.00 | 2.95 | +0.63 | +27.16% | 0.02 | 1 | 31 | 0.79 | 0.18 | 0.01 | -0.08 | 10/1/2026 | 10/1/2026 3:59:55 PM EST |
| 150.00 | 1.75 | 2.60 | 2.18 | 2.10 | +0.17 | +8.81% | 0.01 | 1 | 772 | 0.76 | 0.15 | 0.01 | -0.07 | 10/1/2026 | 10/1/2026 3:59:55 PM EST |
| 155.00 | 1.40 | 2.60 | 2.00 | 1.95 | +0.35 | +21.88% | 0.01 | 1 | 104 | 0.79 | 0.13 | 0.01 | -0.06 | 10/1/2026 | 10/1/2026 3:59:55 PM EST |
| 160.00 | 1.05 | 2.30 | 1.68 | 1.61 | 0.00 | 0.00% | 0.01 | 0 | 21 | 0.80 | 0.11 | 0.01 | -0.06 | 8/21/2026 | 10/1/2026 3:59:55 PM EST |
| 165.00 | 0.55 | 2.25 | 1.40 | 1.95 | 0.00 | 0.00% | 0.01 | 0 | 305 | 0.79 | 0.09 | 0.01 | -0.05 | 9/24/2026 | 10/1/2026 3:59:55 PM EST |
| 170.00 | 0.05 | 2.10 | 1.08 | 1.15 | 0.00 | 0.00% | 0.01 | 0 | 63 | 0.72 | 0.07 | 0.00 | -0.04 | 9/23/2026 | 10/1/2026 3:59:55 PM EST |
| 175.00 | 0.30 | 1.60 | 0.95 | 0.95 | 0.00 | 0.00% | 0.01 | 0 | 10 | 0.79 | 0.06 | 0.00 | -0.04 | 9/30/2026 | 10/1/2026 3:59:55 PM EST |
| 180.00 | 0.40 | 1.05 | 0.73 | 1.25 | 0.00 | 0.00% | 0.00 | 0 | 101 | 0.80 | 0.05 | 0.00 | -0.03 | 9/23/2026 | 10/1/2026 3:59:55 PM EST |
| 185.00 | 0.05 | 2.40 | 1.23 | 0.69 | 0.00 | 0.00% | 0.01 | 0 | 28 | 0.83 | 0.04 | 0.00 | -0.03 | 8/26/2026 | 10/1/2026 3:59:55 PM EST |
| 190.00 | 0.05 | 2.35 | 1.20 | 0.32 | 0.00 | 0.00% | 0.01 | 0 | 39 | 0.86 | 0.03 | 0.00 | -0.02 | 9/22/2026 | 10/1/2026 3:59:55 PM EST |
| 195.00 | 0.00 | 1.60 | 0.80 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 17 | 1.06 | 0.03 | 0.00 | -0.02 | 9/22/2026 | 10/1/2026 3:59:55 PM EST |
| 200.00 | 0.00 | 2.20 | 1.10 | 0.70 | 0.00 | 0.00% | 0.01 | 0 | 77 | 1.17 | 0.02 | 0.00 | -0.02 | 9/22/2026 | 10/1/2026 3:59:55 PM EST |
| 210.00 | 0.00 | 0.95 | 0.48 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 9 | 1.04 | 0.01 | 0.00 | -0.01 | 9/4/2026 | 10/1/2026 3:59:55 PM EST |
| 220.00 | 0.00 | 2.05 | 1.03 | 0.38 | 0.00 | 0.00% | 0.00 | 0 | 41 | 1.28 | 0.01 | 0.00 | -0.01 | 9/23/2026 | 10/1/2026 3:59:55 PM EST |
| 230.00 | 0.00 | 1.95 | 0.98 | 0.41 | 0.00 | 0.00% | 0.00 | 0 | 83 | 1.32 | 0.01 | 0.00 | 0.00 | 9/23/2026 | 10/1/2026 3:59:55 PM EST |
| 240.00 | 0.00 | 1.50 | 0.75 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 109 | 1.30 | 0.00 | 0.00 | 0.00 | 9/23/2026 | 10/1/2026 3:59:55 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 45.00 | 0.00 | 1.60 | 0.80 | % | 0.02 | 0 | 0 | 1.71 | 0.00 | 0.00 | -0.01 | 10/1/2026 3:59:55 PM EST | |||
| 47.50 | 0.00 | 1.70 | 0.85 | 0.15 | 0.00 | 0.00% | 0.02 | 0 | 184 | 1.64 | 0.00 | 0.00 | -0.01 | 9/22/2026 | 10/1/2026 3:59:55 PM EST |
| 50.00 | 0.00 | 1.75 | 0.88 | 0.10 | 0.00 | 0.00% | 0.02 | 0 | 171 | 1.56 | 0.00 | 0.00 | -0.01 | 9/30/2026 | 10/1/2026 3:59:55 PM EST |
| 55.00 | 0.00 | 1.75 | 0.88 | 0.35 | 0.00 | 0.00% | 0.02 | 0 | 146 | 1.40 | -0.01 | 0.00 | -0.01 | 9/23/2026 | 10/1/2026 3:59:55 PM EST |
| 60.00 | 0.10 | 1.95 | 1.03 | 0.39 | 0.00 | 0.00% | 0.02 | 0 | 92 | 1.00 | -0.02 | 0.00 | -0.02 | 9/29/2026 | 10/1/2026 3:59:55 PM EST |
| 65.00 | 0.40 | 0.60 | 0.50 | 0.51 | -0.31 | -37.81% | 0.01 | 4 | 232 | 0.82 | -0.04 | 0.00 | -0.03 | 10/1/2026 | 10/1/2026 3:59:55 PM EST |
| 70.00 | 0.70 | 1.30 | 1.00 | 0.87 | -0.46 | -34.59% | 0.01 | 1 | 289 | 0.84 | -0.06 | 0.00 | -0.04 | 10/1/2026 | 10/1/2026 3:59:55 PM EST |
| 75.00 | 0.95 | 2.05 | 1.50 | 1.50 | 0.00 | 0.00% | 0.02 | 0 | 340 | 0.81 | -0.09 | 0.00 | -0.06 | 9/30/2026 | 10/1/2026 3:59:55 PM EST |
| 80.00 | 1.90 | 3.10 | 2.50 | 2.80 | 0.00 | 0.00% | 0.03 | 0 | 197 | 0.83 | -0.12 | 0.01 | -0.07 | 9/30/2026 | 10/1/2026 3:59:55 PM EST |
| 82.50 | 1.95 | 3.30 | 2.63 | 2.64 | -0.66 | -20.00% | 0.03 | 1 | 485 | 0.79 | -0.14 | 0.01 | -0.08 | 10/1/2026 | 10/1/2026 3:59:55 PM EST |
| 85.00 | 2.35 | 4.20 | 3.28 | 3.50 | 0.00 | 0.00% | 0.04 | 0 | 226 | 0.79 | -0.17 | 0.01 | -0.09 | 9/30/2026 | 10/1/2026 3:59:55 PM EST |
| 87.50 | 3.00 | 4.80 | 3.90 | 3.80 | -1.20 | -24.00% | 0.04 | 1 | 212 | 0.79 | -0.19 | 0.01 | -0.09 | 10/1/2026 | 10/1/2026 3:59:55 PM EST |
| 90.00 | 3.90 | 5.00 | 4.45 | 4.55 | -0.87 | -16.06% | 0.05 | 1 | 149 | 0.77 | -0.22 | 0.01 | -0.10 | 10/1/2026 | 10/1/2026 3:59:55 PM EST |
| 92.50 | 4.10 | 5.70 | 4.90 | 6.50 | 0.00 | 0.00% | 0.05 | 0 | 53 | 0.74 | -0.25 | 0.01 | -0.11 | 9/29/2026 | 10/1/2026 3:59:55 PM EST |
| 95.00 | 5.80 | 6.70 | 6.25 | 6.25 | -0.35 | -5.31% | 0.07 | 7 | 149 | 0.78 | -0.28 | 0.01 | -0.11 | 10/1/2026 | 10/1/2026 3:59:55 PM EST |
| 97.50 | 6.70 | 7.60 | 7.15 | 8.10 | 0.00 | 0.00% | 0.07 | 0 | 88 | 0.77 | -0.31 | 0.01 | -0.11 | 9/30/2026 | 10/1/2026 3:59:55 PM EST |
| 100.00 | 7.90 | 9.40 | 8.65 | 8.95 | +0.44 | +5.17% | 0.09 | 10 | 665 | 0.80 | -0.34 | 0.01 | -0.12 | 10/1/2026 | 10/1/2026 3:59:55 PM EST |
| 105.00 | 9.10 | 10.60 | 9.85 | 11.01 | -2.19 | -16.60% | 0.09 | 33 | 145 | 0.72 | -0.40 | 0.01 | -0.12 | 10/1/2026 | 10/1/2026 3:59:55 PM EST |
| 110.00 | 12.40 | 13.30 | 12.85 | 15.00 | 0.00 | 0.00% | 0.12 | 0 | 62 | 0.74 | -0.47 | 0.01 | -0.13 | 9/30/2026 | 10/1/2026 3:59:55 PM EST |
| 115.00 | 14.80 | 16.50 | 15.65 | 32.00 | 0.00 | 0.00% | 0.14 | 0 | 28 | 0.72 | -0.53 | 0.01 | -0.12 | 9/4/2026 | 10/1/2026 3:59:55 PM EST |
| 120.00 | 18.30 | 21.70 | 20.00 | 23.27 | 0.00 | 0.00% | 0.17 | 0 | 81 | 0.79 | -0.59 | 0.01 | -0.12 | 9/30/2026 | 10/1/2026 3:59:55 PM EST |
| 125.00 | 21.30 | 25.40 | 23.35 | 25.88 | 0.00 | 0.00% | 0.19 | 0 | 75 | 0.77 | -0.65 | 0.01 | -0.12 | 9/24/2026 | 10/1/2026 3:59:55 PM EST |
| 130.00 | 26.10 | 29.10 | 27.60 | 30.80 | 0.00 | 0.00% | 0.21 | 0 | 357 | 0.80 | -0.70 | 0.01 | -0.11 | 9/29/2026 | 10/1/2026 3:59:55 PM EST |
| 135.00 | 29.80 | 32.60 | 31.20 | 34.00 | 0.00 | 0.00% | 0.23 | 0 | 10 | 0.76 | -0.74 | 0.01 | -0.10 | 9/22/2026 | 10/1/2026 3:59:55 PM EST |
| 140.00 | 33.40 | 37.30 | 35.35 | 42.65 | 0.00 | 0.00% | 0.25 | 0 | 5 | 0.74 | -0.78 | 0.01 | -0.09 | 8/17/2026 | 10/1/2026 3:59:55 PM EST |
| 145.00 | 37.90 | 41.80 | 39.85 | 60.20 | 0.00 | 0.00% | 0.27 | 0 | 7 | 0.74 | -0.82 | 0.01 | -0.08 | 7/28/2026 | 10/1/2026 3:59:55 PM EST |
| 150.00 | 42.30 | 46.30 | 44.30 | 63.06 | 0.00 | 0.00% | 0.30 | 0 | 14 | 0.96 | -0.85 | 0.01 | -0.07 | 9/18/2026 | 10/1/2026 3:59:55 PM EST |
| 155.00 | 47.00 | 50.70 | 48.85 | % | 0.32 | 0 | 0 | 0.97 | -0.87 | 0.01 | -0.06 | 10/1/2026 3:59:55 PM EST | |||
| 160.00 | 51.60 | 54.70 | 53.15 | 68.00 | 0.00 | 0.00% | 0.33 | 0 | 0 | 0.92 | -0.89 | 0.01 | -0.06 | 8/19/2026 | 10/1/2026 3:59:55 PM EST |
| 165.00 | 56.30 | 60.30 | 58.30 | 35.00 | 0.00 | 0.00% | 0.35 | 0 | 0 | 1.03 | -0.91 | 0.01 | -0.05 | 6/3/2026 | 10/1/2026 3:59:55 PM EST |
| 170.00 | 61.10 | 65.10 | 63.10 | % | 0.37 | 0 | 0 | 1.06 | -0.93 | 0.00 | -0.04 | 10/1/2026 3:59:55 PM EST | |||
| 175.00 | 65.90 | 69.90 | 67.90 | % | 0.39 | 0 | 0 | 1.08 | -0.94 | 0.00 | -0.04 | 10/1/2026 3:59:55 PM EST | |||
| 180.00 | 70.80 | 74.70 | 72.75 | % | 0.40 | 0 | 0 | 1.10 | -0.95 | 0.00 | -0.03 | 10/1/2026 3:59:55 PM EST | |||
| 185.00 | 75.70 | 79.70 | 77.70 | % | 0.42 | 0 | 0 | 1.14 | -0.96 | 0.00 | -0.03 | 10/1/2026 3:59:55 PM EST | |||
| 190.00 | 81.20 | 84.40 | 82.80 | % | 0.44 | 0 | 0 | 1.14 | -0.97 | 0.00 | -0.02 | 10/1/2026 3:59:55 PM EST | |||
| 195.00 | 85.60 | 89.60 | 87.60 | % | 0.45 | 0 | 0 | 1.20 | -0.97 | 0.00 | -0.02 | 10/1/2026 3:59:55 PM EST | |||
| 200.00 | 90.50 | 94.70 | 92.60 | 100.00 | 0.00 | 0.00% | 0.46 | 0 | 0 | 1.25 | -0.98 | 0.00 | -0.02 | 7/15/2026 | 10/1/2026 3:59:55 PM EST |
| 210.00 | 100.80 | 104.60 | 102.70 | % | 0.49 | 0 | 0 | 1.31 | -0.99 | 0.00 | -0.01 | 10/1/2026 3:59:55 PM EST | |||
| 220.00 | 110.60 | 114.10 | 112.35 | % | 0.51 | 0 | 0 | 1.30 | -0.99 | 0.00 | -0.01 | 10/1/2026 3:59:55 PM EST | |||
| 230.00 | 120.60 | 124.10 | 122.35 | 142.40 | 0.00 | 0.00% | 0.53 | 0 | 0 | 1.36 | -0.99 | 0.00 | 0.00 | 7/28/2026 | 10/1/2026 3:59:55 PM EST |
| 240.00 | 130.60 | 134.10 | 132.35 | % | 0.55 | 0 | 0 | 1.41 | -1.00 | 0.00 | 0.00 | 10/1/2026 3:59:55 PM EST |