Options Chain for RAMBUS INC DEL COM (RMBS) - $52.68 as of 4/2/2025 9:22:58 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 21.00 | 24.90 | % | 0 | 0 | 2.54 | 1.00 | 0.00 | 0.00 | 4/2/2025 3:59:55 PM EST | |||
| 32.50 | 18.60 | 22.00 | % | 0 | 0 | 2.26 | 1.00 | 0.00 | 0.00 | 4/2/2025 3:59:55 PM EST | |||
| 35.00 | 17.30 | 19.40 | % | 0 | 0 | 1.94 | 1.00 | 0.00 | 0.00 | 4/2/2025 3:59:55 PM EST | |||
| 37.50 | 15.00 | 16.70 | % | 0 | 0 | 1.60 | 1.00 | 0.00 | 0.00 | 4/2/2025 3:59:55 PM EST | |||
| 40.00 | 12.50 | 14.30 | % | 0 | 0 | 1.47 | 0.99 | 0.00 | 0.00 | 4/2/2025 3:59:55 PM EST | |||
| 42.50 | 10.20 | 11.70 | % | 0 | 0 | 1.17 | 0.97 | 0.01 | -0.01 | 4/2/2025 3:59:55 PM EST | |||
| 45.00 | 7.70 | 9.30 | % | 0 | 0 | 1.00 | 0.91 | 0.02 | -0.03 | 4/2/2025 3:59:55 PM EST | |||
| 47.50 | 5.70 | 6.00 | % | 0 | 0 | 0.62 | 0.83 | 0.04 | -0.05 | 4/2/2025 3:59:55 PM EST | |||
| 50.00 | 3.80 | 4.00 | 3.60 | +0.65 | +22.04% | 8 | 10 | 0.57 | 0.70 | 0.06 | -0.06 | 4/2/2025 | 4/2/2025 3:59:55 PM EST |
| 52.50 | 2.15 | 2.45 | 2.85 | +0.65 | +29.55% | 7 | 12 | 0.52 | 0.53 | 0.07 | -0.07 | 4/2/2025 | 4/2/2025 3:59:55 PM EST |
| 55.00 | 1.15 | 1.35 | 1.42 | -0.23 | -13.94% | 4 | 49 | 0.52 | 0.35 | 0.07 | -0.07 | 4/2/2025 | 4/2/2025 3:59:55 PM EST |
| 57.50 | 0.55 | 0.70 | 0.65 | +0.15 | +30.00% | 1 | 29 | 0.51 | 0.20 | 0.06 | -0.05 | 4/2/2025 | 4/2/2025 3:59:55 PM EST |
| 60.00 | 0.20 | 0.35 | 0.23 | -0.01 | -4.17% | 1 | 202 | 0.50 | 0.10 | 0.04 | -0.04 | 4/2/2025 | 4/2/2025 3:59:55 PM EST |
| 62.50 | 0.05 | 0.20 | 0.20 | 0.00 | 0.00% | 0 | 100 | 0.51 | 0.05 | 0.02 | -0.02 | 3/31/2025 | 4/2/2025 3:59:55 PM EST |
| 65.00 | 0.00 | 0.70 | 0.10 | 0.00 | 0.00% | 0 | 88 | 0.89 | 0.02 | 0.01 | -0.01 | 4/1/2025 | 4/2/2025 3:59:55 PM EST |
| 67.50 | 0.00 | 0.75 | 0.10 | 0.00 | 0.00% | 0 | 27 | 1.02 | 0.01 | 0.00 | 0.00 | 3/31/2025 | 4/2/2025 3:59:55 PM EST |
| 70.00 | 0.00 | 0.55 | 0.25 | 0.00 | 0.00% | 0 | 5 | 1.03 | 0.00 | 0.00 | 0.00 | 3/19/2025 | 4/2/2025 3:59:55 PM EST |
| 72.50 | 0.00 | 0.75 | % | 0 | 0 | 1.21 | 0.00 | 0.00 | 0.00 | 4/2/2025 3:59:55 PM EST | |||
| 75.00 | 0.00 | 0.75 | 0.20 | 0.00 | 0.00% | 0 | 4 | 1.30 | 0.00 | 0.00 | 0.00 | 2/28/2025 | 4/2/2025 3:59:55 PM EST |
| 80.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 4 | 0.90 | 0.00 | 0.00 | 0.00 | 3/24/2025 | 4/2/2025 3:59:55 PM EST |
| 85.00 | 0.00 | 0.75 | % | 0 | 0 | 1.62 | 0.00 | 0.00 | 0.00 | 4/2/2025 3:59:55 PM EST | |||
| 90.00 | 0.00 | 0.75 | % | 0 | 0 | 1.76 | 0.00 | 0.00 | 0.00 | 4/2/2025 3:59:55 PM EST | |||
| 95.00 | 0.00 | 0.75 | % | 0 | 0 | 1.89 | 0.00 | 0.00 | 0.00 | 4/2/2025 3:59:55 PM EST | |||
| 100.00 | 0.00 | 0.75 | % | 0 | 0 | 2.00 | 0.00 | 0.00 | 0.00 | 4/2/2025 3:59:55 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 | 0.30 | % | 0 | 0 | 1.42 | 0.00 | 0.00 | 0.00 | 4/2/2025 3:59:55 PM EST | |||
| 32.50 | 0.00 | 0.30 | % | 0 | 0 | 1.25 | 0.00 | 0.00 | 0.00 | 4/2/2025 3:59:55 PM EST | |||
| 35.00 | 0.00 | 0.10 | % | 0 | 0 | 1.08 | 0.00 | 0.00 | 0.00 | 4/2/2025 3:59:55 PM EST | |||
| 37.50 | 0.00 | 0.15 | % | 0 | 0 | 0.99 | 0.00 | 0.00 | 0.00 | 4/2/2025 3:59:55 PM EST | |||
| 40.00 | 0.00 | 0.15 | 0.18 | 0.00 | 0.00% | 0 | 11 | 0.84 | -0.01 | 0.00 | 0.00 | 3/17/2025 | 4/2/2025 3:59:55 PM EST |
| 42.50 | 0.05 | 0.25 | 0.25 | 0.00 | 0.00% | 0 | 263 | 0.77 | -0.03 | 0.01 | -0.01 | 3/31/2025 | 4/2/2025 3:59:55 PM EST |
| 45.00 | 0.15 | 0.35 | 0.30 | 0.00 | 0.00% | 0 | 34 | 0.58 | -0.09 | 0.02 | -0.03 | 3/28/2025 | 4/2/2025 3:59:55 PM EST |
| 47.50 | 0.50 | 0.60 | 0.30 | 0.00 | 0.00% | 0 | 236 | 0.55 | -0.17 | 0.04 | -0.05 | 3/27/2025 | 4/2/2025 3:59:55 PM EST |
| 50.00 | 1.05 | 1.20 | 1.61 | 0.00 | 0.00% | 0 | 51 | 0.53 | -0.30 | 0.06 | -0.06 | 4/1/2025 | 4/2/2025 3:59:55 PM EST |
| 52.50 | 1.95 | 2.15 | 1.95 | -1.12 | -36.49% | 3 | 37 | 0.50 | -0.47 | 0.07 | -0.07 | 4/2/2025 | 4/2/2025 3:59:55 PM EST |
| 55.00 | 3.30 | 3.60 | 4.70 | 0.00 | 0.00% | 0 | 35 | 0.47 | -0.65 | 0.07 | -0.07 | 3/31/2025 | 4/2/2025 3:59:55 PM EST |
| 57.50 | 5.20 | 5.50 | 1.85 | 0.00 | 0.00% | 0 | 9 | 0.46 | -0.80 | 0.06 | -0.05 | 3/26/2025 | 4/2/2025 3:59:55 PM EST |
| 60.00 | 7.10 | 7.70 | 7.00 | 0.00 | 0.00% | 0 | 27 | 0.37 | -0.90 | 0.04 | -0.04 | 3/28/2025 | 4/2/2025 3:59:55 PM EST |
| 62.50 | 9.10 | 10.30 | 8.95 | 0.00 | 0.00% | 0 | 22 | 0.87 | -0.95 | 0.02 | -0.02 | 3/18/2025 | 4/2/2025 3:59:55 PM EST |
| 65.00 | 10.60 | 15.00 | 5.20 | 0.00 | 0.00% | 0 | 6 | 0.96 | -0.98 | 0.01 | -0.01 | 2/21/2025 | 4/2/2025 3:59:55 PM EST |
| 67.50 | 13.10 | 16.50 | 10.45 | 0.00 | 0.00% | 0 | 5 | 0.91 | -0.99 | 0.00 | 0.00 | 3/26/2025 | 4/2/2025 3:59:55 PM EST |
| 70.00 | 15.60 | 19.00 | % | 0 | 0 | 1.18 | -1.00 | 0.00 | 0.00 | 4/2/2025 3:59:55 PM EST | |||
| 72.50 | 18.10 | 21.10 | % | 0 | 0 | 1.36 | -1.00 | 0.00 | 0.00 | 4/2/2025 3:59:55 PM EST | |||
| 75.00 | 20.20 | 24.00 | 23.00 | 0.00 | 0.00% | 0 | 0 | 1.60 | -1.00 | 0.00 | 0.00 | 3/11/2025 | 4/2/2025 3:59:55 PM EST |
| 80.00 | 25.90 | 28.60 | % | 0 | 0 | 1.99 | -1.00 | 0.00 | 0.00 | 4/2/2025 3:59:55 PM EST | |||
| 85.00 | 30.90 | 33.60 | % | 0 | 0 | 1.92 | -1.00 | 0.00 | 0.00 | 4/2/2025 3:59:55 PM EST | |||
| 90.00 | 35.90 | 38.60 | % | 0 | 0 | 2.03 | -1.00 | 0.00 | 0.00 | 4/2/2025 3:59:55 PM EST | |||
| 95.00 | 41.00 | 43.60 | % | 0 | 0 | 2.17 | -1.00 | 0.00 | 0.00 | 4/2/2025 3:59:55 PM EST | |||
| 100.00 | 46.00 | 48.60 | % | 0 | 0 | 2.30 | -1.00 | 0.00 | 0.00 | 4/2/2025 3:59:55 PM EST |