Options Chain for LIVERAMP HLDGS INC COM (RAMP) - $27.21 as of 10/8/2025 4:33:42 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 12.50 | 15.00 | 17.90 | 16.45 | % | 1.32 | 0 | 0 | 2.87 | 1.00 | 0.00 | 0.00 | 10/8/2025 3:59:56 PM EST | |||
| 15.00 | 12.60 | 15.30 | 13.95 | 12.20 | 0.00 | 0.00% | 0.93 | 0 | 1 | 2.30 | 1.00 | 0.00 | 0.00 | 9/11/2025 | 10/8/2025 3:59:56 PM EST |
| 17.50 | 10.10 | 12.90 | 11.50 | % | 0.66 | 0 | 0 | 1.93 | 0.99 | 0.00 | 0.00 | 10/8/2025 3:59:56 PM EST | |||
| 20.00 | 7.60 | 10.50 | 9.05 | 13.50 | 0.00 | 0.00% | 0.45 | 0 | 1 | 1.60 | 0.97 | 0.01 | 0.00 | 7/23/2025 | 10/8/2025 3:59:56 PM EST |
| 22.50 | 5.30 | 8.00 | 6.65 | % | 0.30 | 0 | 0 | 1.27 | 0.90 | 0.03 | -0.01 | 10/8/2025 3:59:56 PM EST | |||
| 25.00 | 3.40 | 4.40 | 3.90 | 3.26 | 0.00 | 0.00% | 0.16 | 0 | 9 | 0.62 | 0.79 | 0.06 | -0.02 | 9/17/2025 | 10/8/2025 3:59:56 PM EST |
| 27.50 | 2.45 | 2.70 | 2.58 | 1.84 | -0.06 | -3.16% | 0.09 | 20 | 52 | 0.53 | 0.61 | 0.08 | -0.02 | 10/8/2025 | 10/8/2025 3:59:56 PM EST |
| 30.00 | 1.20 | 1.45 | 1.33 | 0.90 | 0.00 | 0.00% | 0.04 | 0 | 152 | 0.49 | 0.41 | 0.08 | -0.02 | 10/7/2025 | 10/8/2025 3:59:56 PM EST |
| 32.50 | 0.50 | 0.75 | 0.63 | 0.50 | +0.05 | +11.12% | 0.02 | 5 | 64 | 0.48 | 0.24 | 0.07 | -0.02 | 10/8/2025 | 10/8/2025 3:59:56 PM EST |
| 35.00 | 0.15 | 0.35 | 0.25 | 0.25 | 0.00 | 0.00% | 0.01 | 5 | 68 | 0.46 | 0.12 | 0.04 | -0.01 | 10/8/2025 | 10/8/2025 3:59:56 PM EST |
| 37.50 | 0.00 | 1.15 | 0.58 | 0.12 | 0.00 | 0.00% | 0.02 | 0 | 4 | 0.93 | 0.06 | 0.02 | -0.01 | 10/1/2025 | 10/8/2025 3:59:56 PM EST |
| 40.00 | 0.00 | 0.55 | 0.28 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 41 | 0.82 | 0.02 | 0.01 | 0.00 | 10/3/2025 | 10/8/2025 3:59:56 PM EST |
| 45.00 | 0.00 | 1.50 | 0.75 | % | 0.02 | 0 | 0 | 1.37 | 0.00 | 0.00 | 0.00 | 10/8/2025 3:59:56 PM EST | |||
| 50.00 | 0.00 | 1.35 | 0.68 | % | 0.01 | 0 | 0 | 1.50 | 0.00 | 0.00 | 0.00 | 10/8/2025 3:59:56 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 12.50 | 0.00 | 1.65 | 0.83 | % | 0.07 | 0 | 0 | 2.65 | 0.00 | 0.00 | 0.00 | 10/8/2025 3:59:56 PM EST | |||
| 15.00 | 0.00 | 1.15 | 0.58 | 0.18 | 0.00 | 0.00% | 0.04 | 0 | 0 | 1.90 | 0.00 | 0.00 | 0.00 | 8/7/2025 | 10/8/2025 3:59:56 PM EST |
| 17.50 | 0.00 | 0.15 | 0.08 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.87 | -0.01 | 0.00 | 0.00 | 8/15/2025 | 10/8/2025 3:59:56 PM EST |
| 20.00 | 0.00 | 1.25 | 0.63 | 0.32 | 0.00 | 0.00% | 0.03 | 0 | 3 | 1.27 | -0.03 | 0.01 | 0.00 | 8/22/2025 | 10/8/2025 3:59:56 PM EST |
| 22.50 | 0.05 | 0.85 | 0.45 | 0.61 | 0.00 | 0.00% | 0.02 | 0 | 1 | 0.61 | -0.10 | 0.03 | -0.01 | 9/12/2025 | 10/8/2025 3:59:56 PM EST |
| 25.00 | 0.45 | 0.85 | 0.65 | 1.00 | 0.00 | 0.00% | 0.03 | 0 | 90 | 0.52 | -0.21 | 0.06 | -0.02 | 10/7/2025 | 10/8/2025 3:59:56 PM EST |
| 27.50 | 1.30 | 2.20 | 1.75 | 1.30 | 0.00 | 0.00% | 0.06 | 0 | 33 | 0.57 | -0.39 | 0.08 | -0.02 | 9/29/2025 | 10/8/2025 3:59:56 PM EST |
| 30.00 | 2.65 | 2.95 | 2.80 | 3.58 | 0.00 | 0.00% | 0.09 | 0 | 120 | 0.48 | -0.59 | 0.08 | -0.02 | 9/19/2025 | 10/8/2025 3:59:56 PM EST |
| 32.50 | 4.40 | 4.80 | 4.60 | 3.10 | 0.00 | 0.00% | 0.14 | 0 | 3 | 0.68 | -0.76 | 0.07 | -0.02 | 7/1/2025 | 10/8/2025 3:59:56 PM EST |
| 35.00 | 5.70 | 7.60 | 6.65 | 4.50 | 0.00 | 0.00% | 0.19 | 0 | 19 | 0.84 | -0.88 | 0.04 | -0.01 | 8/5/2025 | 10/8/2025 3:59:56 PM EST |
| 37.50 | 8.10 | 9.80 | 8.95 | 6.40 | 0.00 | 0.00% | 0.24 | 0 | 0 | 0.81 | -0.94 | 0.02 | -0.01 | 6/24/2025 | 10/8/2025 3:59:56 PM EST |
| 40.00 | 10.60 | 13.40 | 12.00 | % | 0.30 | 0 | 0 | 1.29 | -0.98 | 0.01 | 0.00 | 10/8/2025 3:59:56 PM EST | |||
| 45.00 | 15.60 | 18.60 | 17.10 | % | 0.38 | 0 | 0 | 1.57 | -1.00 | 0.00 | 0.00 | 10/8/2025 3:59:56 PM EST | |||
| 50.00 | 20.80 | 23.60 | 22.20 | % | 0.44 | 0 | 0 | 1.75 | -1.00 | 0.00 | 0.00 | 10/8/2025 3:59:56 PM EST |