Options Chain for RAMBUS INC DEL COM (RMBS) - $92.78 as of 3/16/2026 9:02:12 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 65.00 | 27.30 | 29.90 | 28.60 | 26.88 | 0.00 | 0.00% | 0.44 | 0 | 8 | 3.22 | 1.00 | 0.00 | 0.00 | 3/4/2026 | 3/16/2026 3:59:15 PM EST |
| 70.00 | 22.30 | 25.00 | 23.65 | 34.90 | 0.00 | 0.00% | 0.34 | 0 | 2 | 2.77 | 1.00 | 0.00 | -0.01 | 2/20/2026 | 3/16/2026 3:59:15 PM EST |
| 75.00 | 17.50 | 20.10 | 18.80 | 27.00 | 0.00 | 0.00% | 0.25 | 0 | 21 | 2.33 | 0.98 | 0.00 | -0.05 | 2/25/2026 | 3/16/2026 3:59:15 PM EST |
| 80.00 | 12.70 | 14.80 | 13.75 | 14.27 | +0.34 | +2.45% | 0.17 | 1 | 60 | 1.65 | 0.94 | 0.01 | -0.25 | 3/16/2026 | 3/16/2026 3:59:15 PM EST |
| 85.00 | 8.20 | 10.80 | 9.50 | 9.30 | 0.00 | 0.00% | 0.11 | 0 | 13 | 1.61 | 0.83 | 0.03 | -0.38 | 3/13/2026 | 3/16/2026 3:59:15 PM EST |
| 87.50 | 6.20 | 7.20 | 6.70 | 6.90 | 0.00 | 0.00% | 0.08 | 0 | 20 | 0.80 | 0.75 | 0.03 | -0.44 | 3/10/2026 | 3/16/2026 3:59:15 PM EST |
| 90.00 | 4.80 | 5.40 | 5.10 | 7.50 | +1.30 | +20.97% | 0.06 | 6 | 123 | 0.87 | 0.66 | 0.04 | -0.48 | 3/16/2026 | 3/16/2026 3:59:15 PM EST |
| 92.50 | 3.30 | 4.00 | 3.65 | 3.80 | -1.50 | -28.31% | 0.04 | 9 | 58 | 0.85 | 0.55 | 0.05 | -0.50 | 3/16/2026 | 3/16/2026 3:59:15 PM EST |
| 95.00 | 2.15 | 2.75 | 2.45 | 3.90 | 0.00 | 0.00% | 0.03 | 3 | 125 | 0.84 | 0.43 | 0.05 | -0.48 | 3/16/2026 | 3/16/2026 3:59:15 PM EST |
| 97.50 | 1.35 | 1.90 | 1.63 | 2.55 | -0.20 | -7.28% | 0.02 | 17 | 75 | 0.84 | 0.33 | 0.04 | -0.43 | 3/16/2026 | 3/16/2026 3:59:15 PM EST |
| 100.00 | 0.20 | 1.25 | 0.73 | 1.25 | -0.52 | -29.38% | 0.01 | 90 | 176 | 0.87 | 0.23 | 0.04 | -0.37 | 3/16/2026 | 3/16/2026 3:59:15 PM EST |
| 105.00 | 0.25 | 0.55 | 0.40 | 0.45 | -0.45 | -50.00% | 0.00 | 12 | 167 | 0.83 | 0.11 | 0.02 | -0.22 | 3/16/2026 | 3/16/2026 3:59:15 PM EST |
| 110.00 | 0.10 | 0.40 | 0.25 | 0.14 | -0.36 | -72.00% | 0.00 | 10 | 394 | 0.97 | 0.04 | 0.01 | -0.11 | 3/16/2026 | 3/16/2026 3:59:15 PM EST |
| 115.00 | 0.00 | 0.20 | 0.10 | 0.20 | +0.05 | +33.34% | 0.00 | 8 | 381 | 1.14 | 0.01 | 0.00 | -0.04 | 3/16/2026 | 3/16/2026 3:59:15 PM EST |
| 120.00 | 0.05 | 0.30 | 0.18 | 0.05 | -0.03 | -37.50% | 0.00 | 7 | 177 | 1.24 | 0.00 | 0.00 | -0.01 | 3/16/2026 | 3/16/2026 3:59:15 PM EST |
| 125.00 | 0.00 | 0.60 | 0.30 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 185 | 1.84 | 0.00 | 0.00 | 0.00 | 3/10/2026 | 3/16/2026 3:59:15 PM EST |
| 130.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 380 | 1.48 | 0.00 | 0.00 | 0.00 | 3/13/2026 | 3/16/2026 3:59:15 PM EST |
| 135.00 | 0.00 | 0.60 | 0.30 | 0.20 | -0.05 | -20.00% | 0.00 | 1 | 267 | 2.20 | 0.00 | 0.00 | 0.00 | 3/16/2026 | 3/16/2026 3:59:15 PM EST |
| 140.00 | 0.00 | 0.05 | 0.03 | 0.38 | 0.00 | 0.00% | 0.00 | 0 | 323 | 1.61 | 0.00 | 0.00 | 0.00 | 2/23/2026 | 3/16/2026 3:59:15 PM EST |
| 145.00 | 0.00 | 0.75 | 0.38 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 126 | 2.64 | 0.00 | 0.00 | 0.00 | 3/2/2026 | 3/16/2026 3:59:15 PM EST |
| 150.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 697 | 1.84 | 0.00 | 0.00 | 0.00 | 3/4/2026 | 3/16/2026 3:59:15 PM EST |
| 155.00 | 0.00 | 0.75 | 0.38 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 19 | 2.93 | 0.00 | 0.00 | 0.00 | 3/9/2026 | 3/16/2026 3:59:15 PM EST |
| 160.00 | 0.00 | 0.30 | 0.15 | 0.18 | 0.00 | 0.00% | 0.00 | 0 | 25 | 2.61 | 0.00 | 0.00 | 0.00 | 3/4/2026 | 3/16/2026 3:59:15 PM EST |
| 165.00 | 0.00 | 2.15 | 1.08 | 0.19 | 0.00 | 0.00% | 0.01 | 0 | 25 | 4.05 | 0.00 | 0.00 | 0.00 | 2/17/2026 | 3/16/2026 3:59:15 PM EST |
| 170.00 | 0.00 | 2.15 | 1.08 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 11 | 4.19 | 0.00 | 0.00 | 0.00 | 2/3/2026 | 3/16/2026 3:59:15 PM EST |
| 175.00 | 0.00 | 2.15 | 1.08 | 0.70 | 0.00 | 0.00% | 0.01 | 0 | 1 | 4.33 | 0.00 | 0.00 | 0.00 | 2/3/2026 | 3/16/2026 3:59:15 PM EST |
| 180.00 | 0.00 | 2.15 | 1.08 | 0.60 | 0.00 | 0.00% | 0.01 | 0 | 7 | 4.46 | 0.00 | 0.00 | 0.00 | 2/3/2026 | 3/16/2026 3:59:15 PM EST |
| 185.00 | 0.00 | 2.15 | 1.08 | 2.94 | 0.00 | 0.00% | 0.01 | 0 | 2 | 4.59 | 0.00 | 0.00 | 0.00 | 2/2/2026 | 3/16/2026 3:59:15 PM EST |
| 190.00 | 0.00 | 2.15 | 1.08 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 1 | 4.71 | 0.00 | 0.00 | 0.00 | 2/3/2026 | 3/16/2026 3:59:15 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 65.00 | 0.00 | 0.05 | 0.03 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 133 | 1.54 | 0.00 | 0.00 | 0.00 | 3/4/2026 | 3/16/2026 3:59:15 PM EST |
| 70.00 | 0.05 | 0.10 | 0.08 | 0.05 | -0.20 | -80.00% | 0.00 | 37 | 96 | 1.32 | 0.00 | 0.00 | -0.01 | 3/16/2026 | 3/16/2026 3:59:15 PM EST |
| 75.00 | 0.00 | 0.65 | 0.33 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 100 | 1.62 | -0.02 | 0.00 | -0.05 | 3/13/2026 | 3/16/2026 3:59:15 PM EST |
| 80.00 | 0.25 | 0.90 | 0.58 | 0.28 | -0.42 | -60.00% | 0.01 | 22 | 221 | 1.13 | -0.06 | 0.01 | -0.25 | 3/16/2026 | 3/16/2026 3:59:15 PM EST |
| 85.00 | 0.85 | 1.00 | 0.93 | 0.90 | -0.30 | -25.00% | 0.01 | 311 | 341 | 0.97 | -0.17 | 0.03 | -0.38 | 3/16/2026 | 3/16/2026 3:59:15 PM EST |
| 87.50 | 1.15 | 1.65 | 1.40 | 1.40 | -0.27 | -16.17% | 0.02 | 16 | 25 | 0.93 | -0.25 | 0.03 | -0.44 | 3/16/2026 | 3/16/2026 3:59:15 PM EST |
| 90.00 | 1.80 | 2.40 | 2.10 | 2.00 | -0.52 | -20.64% | 0.02 | 19 | 196 | 0.90 | -0.34 | 0.04 | -0.48 | 3/16/2026 | 3/16/2026 3:59:15 PM EST |
| 92.50 | 2.75 | 3.40 | 3.08 | 2.14 | -1.19 | -35.74% | 0.03 | 3 | 88 | 0.87 | -0.45 | 0.05 | -0.50 | 3/16/2026 | 3/16/2026 3:59:15 PM EST |
| 95.00 | 4.10 | 4.70 | 4.40 | 3.30 | -1.50 | -31.25% | 0.05 | 4 | 43 | 0.86 | -0.56 | 0.05 | -0.48 | 3/16/2026 | 3/16/2026 3:59:15 PM EST |
| 97.50 | 5.80 | 6.40 | 6.10 | 4.00 | -7.91 | -66.42% | 0.06 | 5 | 100 | 0.85 | -0.67 | 0.04 | -0.43 | 3/16/2026 | 3/16/2026 3:59:15 PM EST |
| 100.00 | 7.00 | 8.80 | 7.90 | 6.00 | -2.41 | -28.66% | 0.08 | 5 | 180 | 1.19 | -0.77 | 0.04 | -0.37 | 3/16/2026 | 3/16/2026 3:59:15 PM EST |
| 105.00 | 11.00 | 13.20 | 12.10 | 11.95 | 0.00 | 0.00% | 0.12 | 0 | 54 | 1.35 | -0.89 | 0.02 | -0.22 | 3/13/2026 | 3/16/2026 3:59:15 PM EST |
| 110.00 | 15.40 | 17.90 | 16.65 | 12.78 | -4.52 | -26.13% | 0.15 | 1 | 52 | 1.53 | -0.96 | 0.01 | -0.11 | 3/16/2026 | 3/16/2026 3:59:15 PM EST |
| 115.00 | 21.10 | 23.10 | 22.10 | 18.45 | -6.11 | -24.88% | 0.19 | 1 | 83 | 1.88 | -0.99 | 0.00 | -0.04 | 3/16/2026 | 3/16/2026 3:59:15 PM EST |
| 120.00 | 25.20 | 27.80 | 26.50 | 26.72 | 0.00 | 0.00% | 0.22 | 0 | 47 | 1.98 | -1.00 | 0.00 | -0.01 | 3/13/2026 | 3/16/2026 3:59:15 PM EST |
| 125.00 | 30.10 | 34.30 | 32.20 | 31.95 | 0.00 | 0.00% | 0.26 | 0 | 10 | 2.73 | -1.00 | 0.00 | 0.00 | 3/13/2026 | 3/16/2026 3:59:15 PM EST |
| 130.00 | 35.10 | 38.60 | 36.85 | 41.15 | 0.00 | 0.00% | 0.28 | 0 | 0 | 2.79 | -1.00 | 0.00 | 0.00 | 3/3/2026 | 3/16/2026 3:59:15 PM EST |
| 135.00 | 40.10 | 43.80 | 41.95 | 38.00 | 0.00 | 0.00% | 0.31 | 0 | 0 | 3.09 | -1.00 | 0.00 | 0.00 | 2/3/2026 | 3/16/2026 3:59:15 PM EST |
| 140.00 | 45.10 | 48.80 | 46.95 | 39.83 | 0.00 | 0.00% | 0.34 | 0 | 0 | 3.29 | -1.00 | 0.00 | 0.00 | 2/27/2026 | 3/16/2026 3:59:15 PM EST |
| 145.00 | 50.10 | 54.20 | 52.15 | 46.90 | 0.00 | 0.00% | 0.36 | 0 | 0 | 3.48 | -1.00 | 0.00 | 0.00 | 2/24/2026 | 3/16/2026 3:59:15 PM EST |
| 150.00 | 55.10 | 59.20 | 57.15 | % | 0.38 | 0 | 0 | 3.66 | -1.00 | 0.00 | 0.00 | 3/16/2026 3:59:15 PM EST | |||
| 155.00 | 60.10 | 64.20 | 62.15 | % | 0.40 | 0 | 0 | 3.83 | -1.00 | 0.00 | 0.00 | 3/16/2026 3:59:15 PM EST | |||
| 160.00 | 65.10 | 69.20 | 67.15 | 45.90 | 0.00 | 0.00% | 0.42 | 0 | 0 | 3.99 | -1.00 | 0.00 | 0.00 | 1/28/2026 | 3/16/2026 3:59:15 PM EST |
| 165.00 | 70.10 | 74.20 | 72.15 | % | 0.44 | 0 | 0 | 4.15 | -1.00 | 0.00 | 0.00 | 3/16/2026 3:59:15 PM EST | |||
| 170.00 | 75.10 | 79.20 | 77.15 | % | 0.45 | 0 | 0 | 4.30 | -1.00 | 0.00 | 0.00 | 3/16/2026 3:59:15 PM EST | |||
| 175.00 | 80.10 | 84.20 | 82.15 | % | 0.47 | 0 | 0 | 4.44 | -1.00 | 0.00 | 0.00 | 3/16/2026 3:59:15 PM EST | |||
| 180.00 | 85.10 | 89.20 | 87.15 | % | 0.48 | 0 | 0 | 4.58 | -1.00 | 0.00 | 0.00 | 3/16/2026 3:59:15 PM EST | |||
| 185.00 | 90.10 | 94.20 | 92.15 | % | 0.50 | 0 | 0 | 4.72 | -1.00 | 0.00 | 0.00 | 3/16/2026 3:59:15 PM EST | |||
| 190.00 | 95.10 | 99.20 | 97.15 | 86.20 | 0.00 | 0.00% | 0.51 | 0 | 0 | 4.85 | -1.00 | 0.00 | 0.00 | 2/3/2026 | 3/16/2026 3:59:15 PM EST |