Options Chain for RAMBUS INC DEL COM (RMBS) - $64.44 as of 2/4/2025 10:16:50 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 32.20 | 37.00 | % | 0 | 0 | 1.91 | 1.00 | 0.00 | 0.00 | 2/4/2025 4:00:08 PM EST | |||
| 32.50 | 29.70 | 34.50 | % | 0 | 0 | 1.80 | 1.00 | 0.00 | 0.00 | 2/4/2025 4:00:08 PM EST | |||
| 35.00 | 27.10 | 32.00 | % | 0 | 0 | 1.58 | 1.00 | 0.00 | 0.00 | 2/4/2025 4:00:08 PM EST | |||
| 37.50 | 25.00 | 29.60 | % | 0 | 0 | 1.41 | 1.00 | 0.00 | 0.00 | 2/4/2025 4:00:08 PM EST | |||
| 40.00 | 22.70 | 26.60 | 19.14 | 0.00 | 0.00% | 0 | 1 | 1.01 | 1.00 | 0.00 | -0.01 | 1/27/2025 | 2/4/2025 4:00:08 PM EST |
| 42.50 | 20.40 | 24.00 | % | 0 | 0 | 1.05 | 0.99 | 0.00 | -0.01 | 2/4/2025 4:00:08 PM EST | |||
| 45.00 | 17.70 | 21.70 | % | 0 | 0 | 0.80 | 0.99 | 0.00 | -0.01 | 2/4/2025 4:00:08 PM EST | |||
| 47.50 | 15.30 | 19.20 | % | 0 | 0 | 0.93 | 0.97 | 0.01 | -0.01 | 2/4/2025 4:00:08 PM EST | |||
| 50.00 | 13.00 | 16.60 | 10.65 | 0.00 | 0.00% | 0 | 5 | 0.82 | 0.94 | 0.01 | -0.02 | 1/27/2025 | 2/4/2025 4:00:08 PM EST |
| 52.50 | 10.70 | 14.70 | 11.50 | % | 1 | 0 | 0.73 | 0.91 | 0.02 | -0.03 | 2/4/2025 | 2/4/2025 4:00:08 PM EST | |
| 55.00 | 10.30 | 10.90 | 7.75 | 0.00 | 0.00% | 0 | 9 | 0.51 | 0.86 | 0.02 | -0.03 | 1/29/2025 | 2/4/2025 4:00:08 PM EST |
| 57.50 | 8.40 | 9.90 | 8.50 | +1.50 | +21.43% | 5 | 14 | 0.55 | 0.79 | 0.03 | -0.04 | 2/4/2025 | 2/4/2025 4:00:08 PM EST |
| 60.00 | 6.60 | 6.90 | 6.73 | +1.23 | +22.37% | 163 | 174 | 0.45 | 0.71 | 0.03 | -0.04 | 2/4/2025 | 2/4/2025 4:00:08 PM EST |
| 62.50 | 5.10 | 5.40 | 5.10 | +1.20 | +30.77% | 16 | 29 | 0.45 | 0.62 | 0.04 | -0.05 | 2/4/2025 | 2/4/2025 4:00:08 PM EST |
| 65.00 | 3.80 | 4.10 | 4.07 | +1.12 | +37.97% | 34 | 52 | 0.45 | 0.52 | 0.04 | -0.05 | 2/4/2025 | 2/4/2025 4:00:08 PM EST |
| 67.50 | 2.80 | 3.00 | 2.82 | +0.64 | +29.36% | 12 | 124 | 0.44 | 0.43 | 0.04 | -0.05 | 2/4/2025 | 2/4/2025 4:00:08 PM EST |
| 70.00 | 1.95 | 2.15 | 2.19 | +0.29 | +15.27% | 7 | 18 | 0.44 | 0.34 | 0.04 | -0.04 | 2/4/2025 | 2/4/2025 4:00:08 PM EST |
| 72.50 | 1.30 | 1.50 | 1.55 | -0.09 | -5.49% | 36 | 6 | 0.43 | 0.26 | 0.03 | -0.04 | 2/4/2025 | 2/4/2025 4:00:08 PM EST |
| 75.00 | 0.85 | 1.05 | 1.05 | +0.08 | +8.25% | 467 | 35 | 0.43 | 0.19 | 0.03 | -0.03 | 2/4/2025 | 2/4/2025 4:00:08 PM EST |
| 80.00 | 0.35 | 0.55 | 0.38 | 0.00 | 0.00% | 0 | 10 | 0.44 | 0.10 | 0.02 | -0.02 | 2/3/2025 | 2/4/2025 4:00:08 PM EST |
| 85.00 | 0.00 | 0.45 | % | 0 | 0 | 0.43 | 0.05 | 0.01 | -0.01 | 2/4/2025 4:00:08 PM EST | |||
| 90.00 | 0.00 | 2.15 | 0.28 | 0.00 | 0.00% | 0 | 5 | 0.70 | 0.02 | 0.00 | -0.01 | 1/24/2025 | 2/4/2025 4:00:08 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 0.00 | 0.95 | % | 0 | 0 | 1.51 | 0.00 | 0.00 | 0.00 | 2/4/2025 4:00:08 PM EST | |||
| 32.50 | 0.00 | 1.35 | % | 0 | 0 | 1.38 | 0.00 | 0.00 | 0.00 | 2/4/2025 4:00:08 PM EST | |||
| 35.00 | 0.00 | 0.95 | % | 0 | 0 | 1.25 | 0.00 | 0.00 | 0.00 | 2/4/2025 4:00:08 PM EST | |||
| 37.50 | 0.00 | 2.85 | % | 0 | 0 | 1.55 | 0.00 | 0.00 | 0.00 | 2/4/2025 4:00:08 PM EST | |||
| 40.00 | 0.00 | 2.90 | % | 0 | 0 | 1.42 | 0.00 | 0.00 | -0.01 | 2/4/2025 4:00:08 PM EST | |||
| 42.50 | 0.00 | 0.95 | % | 0 | 0 | 0.92 | -0.01 | 0.00 | -0.01 | 2/4/2025 4:00:08 PM EST | |||
| 45.00 | 0.05 | 0.70 | % | 0 | 0 | 0.74 | -0.01 | 0.00 | -0.01 | 2/4/2025 4:00:08 PM EST | |||
| 47.50 | 0.05 | 0.55 | 0.62 | 0.00 | 0.00% | 0 | 1 | 0.58 | -0.03 | 0.01 | -0.01 | 2/3/2025 | 2/4/2025 4:00:08 PM EST |
| 50.00 | 0.25 | 0.40 | 0.45 | -0.52 | -53.61% | 1 | 10 | 0.51 | -0.06 | 0.01 | -0.02 | 2/4/2025 | 2/4/2025 4:00:08 PM EST |
| 52.50 | 0.45 | 0.60 | 1.44 | 0.00 | 0.00% | 0 | 23 | 0.49 | -0.09 | 0.02 | -0.03 | 2/3/2025 | 2/4/2025 4:00:08 PM EST |
| 55.00 | 0.75 | 0.90 | 0.80 | -1.39 | -63.47% | 187 | 255 | 0.47 | -0.14 | 0.02 | -0.03 | 2/4/2025 | 2/4/2025 4:00:08 PM EST |
| 57.50 | 1.20 | 1.40 | 1.62 | -1.28 | -44.14% | 7 | 36 | 0.46 | -0.21 | 0.03 | -0.04 | 2/4/2025 | 2/4/2025 4:00:08 PM EST |
| 60.00 | 1.85 | 2.10 | 2.98 | -1.02 | -25.50% | 3 | 33 | 0.45 | -0.29 | 0.03 | -0.04 | 2/4/2025 | 2/4/2025 4:00:08 PM EST |
| 62.50 | 1.95 | 4.40 | 3.46 | -1.79 | -34.10% | 1 | 29 | 0.44 | -0.38 | 0.04 | -0.05 | 2/4/2025 | 2/4/2025 4:00:08 PM EST |
| 65.00 | 3.10 | 4.30 | 4.10 | -2.70 | -39.71% | 17 | 12 | 0.44 | -0.48 | 0.04 | -0.05 | 2/4/2025 | 2/4/2025 4:00:08 PM EST |
| 67.50 | 5.40 | 5.70 | 6.20 | 0.00 | 0.00% | 0 | 8 | 0.44 | -0.57 | 0.04 | -0.05 | 1/22/2025 | 2/4/2025 4:00:08 PM EST |
| 70.00 | 7.10 | 7.50 | % | 0 | 0 | 0.45 | -0.66 | 0.04 | -0.04 | 2/4/2025 4:00:08 PM EST | |||
| 72.50 | 7.90 | 9.50 | % | 0 | 0 | 0.38 | -0.74 | 0.03 | -0.04 | 2/4/2025 4:00:08 PM EST | |||
| 75.00 | 9.30 | 11.50 | % | 0 | 0 | 0.31 | -0.81 | 0.03 | -0.03 | 2/4/2025 4:00:08 PM EST | |||
| 80.00 | 14.80 | 16.50 | % | 0 | 0 | 0.56 | -0.90 | 0.02 | -0.02 | 2/4/2025 4:00:08 PM EST | |||
| 85.00 | 18.90 | 22.50 | % | 0 | 0 | 0.77 | -0.95 | 0.01 | -0.01 | 2/4/2025 4:00:08 PM EST | |||
| 90.00 | 23.20 | 28.00 | % | 0 | 0 | 0.93 | -0.98 | 0.00 | -0.01 | 2/4/2025 4:00:08 PM EST |