Options Chain for RAMBUS INC DEL COM (RMBS) - $95.85 as of 2/24/2026 7:05:39 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 60.00 | 38.30 | 41.60 | 39.95 | % | 0.67 | 0 | 0 | 1.25 | 0.96 | 0.00 | -0.03 | 2/24/2026 4:00:01 PM EST | |||
| 65.00 | 33.70 | 37.20 | 35.45 | % | 0.55 | 0 | 0 | 1.17 | 0.94 | 0.00 | -0.04 | 2/24/2026 4:00:01 PM EST | |||
| 70.00 | 29.10 | 32.60 | 30.85 | % | 0.44 | 0 | 0 | 1.04 | 0.90 | 0.01 | -0.06 | 2/24/2026 4:00:01 PM EST | |||
| 75.00 | 24.80 | 28.30 | 26.55 | % | 0.35 | 0 | 0 | 0.76 | 0.86 | 0.01 | -0.07 | 2/24/2026 4:00:01 PM EST | |||
| 80.00 | 20.90 | 24.50 | 22.70 | % | 0.28 | 0 | 0 | 0.78 | 0.81 | 0.01 | -0.08 | 2/24/2026 4:00:01 PM EST | |||
| 85.00 | 17.70 | 20.00 | 18.85 | 22.30 | 0.00 | 0.00% | 0.22 | 0 | 10 | 0.75 | 0.76 | 0.01 | -0.09 | 2/20/2026 | 2/24/2026 4:00:01 PM EST |
| 90.00 | 15.00 | 16.40 | 15.70 | % | 0.17 | 0 | 0 | 0.74 | 0.69 | 0.01 | -0.10 | 2/24/2026 4:00:01 PM EST | |||
| 95.00 | 12.00 | 13.60 | 12.80 | 13.98 | % | 0.13 | 2 | 0 | 0.73 | 0.62 | 0.01 | -0.11 | 2/24/2026 | 2/24/2026 4:00:01 PM EST | |
| 97.50 | 10.80 | 12.60 | 11.70 | % | 0.12 | 0 | 0 | 0.74 | 0.58 | 0.01 | -0.11 | 2/24/2026 4:00:01 PM EST | |||
| 100.00 | 9.40 | 11.50 | 10.45 | 7.50 | 0.00 | 0.00% | 0.10 | 0 | 1 | 0.73 | 0.54 | 0.01 | -0.11 | 2/23/2026 | 2/24/2026 4:00:01 PM EST |
| 105.00 | 7.40 | 9.40 | 8.40 | % | 0.08 | 0 | 0 | 0.72 | 0.47 | 0.01 | -0.11 | 2/24/2026 4:00:01 PM EST | |||
| 110.00 | 5.60 | 7.70 | 6.65 | 9.30 | 0.00 | 0.00% | 0.06 | 0 | 11 | 0.72 | 0.40 | 0.01 | -0.11 | 2/20/2026 | 2/24/2026 4:00:01 PM EST |
| 115.00 | 4.20 | 6.20 | 5.20 | 7.47 | 0.00 | 0.00% | 0.05 | 0 | 11 | 0.71 | 0.34 | 0.01 | -0.10 | 2/20/2026 | 2/24/2026 4:00:01 PM EST |
| 120.00 | 3.30 | 5.10 | 4.20 | 2.40 | 0.00 | 0.00% | 0.04 | 0 | 2 | 0.72 | 0.28 | 0.01 | -0.09 | 2/23/2026 | 2/24/2026 4:00:01 PM EST |
| 125.00 | 2.45 | 4.10 | 3.28 | 2.75 | -1.93 | -41.24% | 0.03 | 1 | 2 | 0.72 | 0.24 | 0.01 | -0.08 | 2/24/2026 | 2/24/2026 4:00:01 PM EST |
| 130.00 | 1.95 | 3.30 | 2.63 | 2.74 | -0.46 | -14.38% | 0.02 | 10 | 2 | 0.72 | 0.19 | 0.01 | -0.07 | 2/24/2026 | 2/24/2026 4:00:01 PM EST |
| 135.00 | 1.45 | 3.30 | 2.38 | 1.50 | 0.00 | 0.00% | 0.02 | 0 | 0 | 0.75 | 0.16 | 0.01 | -0.07 | 2/23/2026 | 2/24/2026 4:00:01 PM EST |
| 140.00 | 1.15 | 2.10 | 1.63 | 1.60 | +0.36 | +29.04% | 0.01 | 3 | 5 | 0.73 | 0.13 | 0.01 | -0.06 | 2/24/2026 | 2/24/2026 4:00:01 PM EST |
| 145.00 | 0.05 | 3.10 | 1.58 | % | 0.01 | 0 | 0 | 0.68 | 0.10 | 0.01 | -0.05 | 2/24/2026 4:00:01 PM EST | |||
| 150.00 | 0.00 | 2.90 | 1.45 | % | 0.01 | 0 | 0 | 0.88 | 0.08 | 0.01 | -0.04 | 2/24/2026 4:00:01 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 60.00 | 0.00 | 1.50 | 0.75 | 0.74 | 0.00 | 0.00% | 0.01 | 0 | 3 | 1.06 | -0.04 | 0.00 | -0.03 | 2/23/2026 | 2/24/2026 4:00:01 PM EST |
| 65.00 | 0.00 | 3.20 | 1.60 | % | 0.02 | 0 | 0 | 1.16 | -0.06 | 0.00 | -0.04 | 2/24/2026 4:00:01 PM EST | |||
| 70.00 | 0.25 | 3.20 | 1.73 | 1.62 | 0.00 | 0.00% | 0.02 | 0 | 1 | 0.78 | -0.10 | 0.01 | -0.06 | 2/23/2026 | 2/24/2026 4:00:01 PM EST |
| 75.00 | 1.75 | 3.30 | 2.53 | 2.50 | 0.00 | 0.00% | 0.03 | 0 | 1 | 0.81 | -0.14 | 0.01 | -0.07 | 2/23/2026 | 2/24/2026 4:00:01 PM EST |
| 80.00 | 2.60 | 4.10 | 3.35 | % | 0.04 | 0 | 0 | 0.76 | -0.19 | 0.01 | -0.08 | 2/24/2026 4:00:01 PM EST | |||
| 85.00 | 3.80 | 5.20 | 4.50 | 4.80 | 0.00 | 0.00% | 0.05 | 0 | 6 | 0.73 | -0.24 | 0.01 | -0.09 | 2/23/2026 | 2/24/2026 4:00:01 PM EST |
| 90.00 | 5.40 | 6.70 | 6.05 | 6.35 | -1.25 | -16.45% | 0.07 | 1 | 10 | 0.71 | -0.31 | 0.01 | -0.10 | 2/24/2026 | 2/24/2026 4:00:01 PM EST |
| 95.00 | 7.60 | 8.90 | 8.25 | 8.20 | -1.70 | -17.18% | 0.09 | 13 | 6 | 0.70 | -0.38 | 0.01 | -0.11 | 2/24/2026 | 2/24/2026 4:00:01 PM EST |
| 97.50 | 8.40 | 10.50 | 9.45 | 11.40 | 0.00 | 0.00% | 0.10 | 0 | 10 | 0.70 | -0.42 | 0.01 | -0.11 | 2/23/2026 | 2/24/2026 4:00:01 PM EST |
| 100.00 | 10.60 | 12.00 | 11.30 | 11.60 | -0.60 | -4.92% | 0.11 | 2 | 5 | 0.73 | -0.46 | 0.01 | -0.11 | 2/24/2026 | 2/24/2026 4:00:01 PM EST |
| 105.00 | 12.90 | 14.50 | 13.70 | 10.97 | 0.00 | 0.00% | 0.13 | 0 | 2 | 0.69 | -0.53 | 0.01 | -0.11 | 2/20/2026 | 2/24/2026 4:00:01 PM EST |
| 110.00 | 16.20 | 18.10 | 17.15 | 18.75 | 0.00 | 0.00% | 0.16 | 0 | 4 | 0.70 | -0.60 | 0.01 | -0.11 | 2/23/2026 | 2/24/2026 4:00:01 PM EST |
| 115.00 | 19.70 | 21.70 | 20.70 | % | 0.18 | 0 | 0 | 0.69 | -0.66 | 0.01 | -0.10 | 2/24/2026 4:00:01 PM EST | |||
| 120.00 | 23.70 | 25.50 | 24.60 | % | 0.21 | 0 | 0 | 0.69 | -0.72 | 0.01 | -0.09 | 2/24/2026 4:00:01 PM EST | |||
| 125.00 | 26.80 | 30.40 | 28.60 | % | 0.23 | 0 | 0 | 0.65 | -0.76 | 0.01 | -0.08 | 2/24/2026 4:00:01 PM EST | |||
| 130.00 | 31.20 | 34.70 | 32.95 | % | 0.25 | 0 | 0 | 0.87 | -0.81 | 0.01 | -0.07 | 2/24/2026 4:00:01 PM EST | |||
| 135.00 | 35.70 | 38.90 | 37.30 | % | 0.28 | 0 | 0 | 0.86 | -0.84 | 0.01 | -0.07 | 2/24/2026 4:00:01 PM EST | |||
| 140.00 | 40.40 | 43.60 | 42.00 | % | 0.30 | 0 | 0 | 0.89 | -0.87 | 0.01 | -0.06 | 2/24/2026 4:00:01 PM EST | |||
| 145.00 | 45.10 | 48.20 | 46.65 | % | 0.32 | 0 | 0 | 0.90 | -0.90 | 0.01 | -0.05 | 2/24/2026 4:00:01 PM EST | |||
| 150.00 | 49.80 | 53.40 | 51.60 | % | 0.34 | 0 | 0 | 0.95 | -0.92 | 0.01 | -0.04 | 2/24/2026 4:00:01 PM EST |