Options Chain for RAMBUS INC DEL COM (RMBS) - $105.90 as of 4/10/2026 5:16:02 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 55.00 | 63.00 | 65.90 | 64.45 | 57.30 | 0.00 | 0.00% | 1.17 | 0 | 1 | 7.01 | 1.00 | 0.00 | 0.00 | 4/14/2026 | 4/15/2026 3:59:51 PM EST |
| 60.00 | 58.00 | 60.90 | 59.45 | 35.72 | 0.00 | 0.00% | 0.99 | 0 | 1 | 6.33 | 1.00 | 0.00 | 0.00 | 3/23/2026 | 4/15/2026 3:59:51 PM EST |
| 65.00 | 53.00 | 55.80 | 54.40 | 17.10 | 0.00 | 0.00% | 0.84 | 0 | 7 | 5.58 | 1.00 | 0.00 | 0.00 | 3/30/2026 | 4/15/2026 3:59:51 PM EST |
| 70.00 | 48.00 | 50.80 | 49.40 | % | 0.71 | 0 | 2 | 5.01 | 1.00 | 0.00 | 0.00 | 4/15/2026 3:59:51 PM EST | |||
| 75.00 | 43.00 | 45.40 | 44.20 | % | 0.59 | 0 | 0 | 3.81 | 1.00 | 0.00 | 0.00 | 4/15/2026 3:59:51 PM EST | |||
| 80.00 | 38.00 | 40.80 | 39.40 | 12.77 | 0.00 | 0.00% | 0.49 | 0 | 7 | 3.97 | 1.00 | 0.00 | 0.00 | 4/2/2026 | 4/15/2026 3:59:51 PM EST |
| 82.50 | 35.50 | 38.30 | 36.90 | 15.70 | 0.00 | 0.00% | 0.45 | 0 | 14 | 3.73 | 1.00 | 0.00 | 0.00 | 4/8/2026 | 4/15/2026 3:59:51 PM EST |
| 85.00 | 33.00 | 35.40 | 34.20 | 17.50 | 0.00 | 0.00% | 0.40 | 0 | 31 | 2.78 | 1.00 | 0.00 | 0.00 | 4/8/2026 | 4/15/2026 3:59:51 PM EST |
| 87.50 | 30.50 | 32.90 | 31.70 | 34.30 | 0.00 | 0.00% | 0.36 | 0 | 7 | 2.58 | 1.00 | 0.00 | 0.00 | 4/14/2026 | 4/15/2026 3:59:51 PM EST |
| 90.00 | 28.60 | 30.80 | 29.70 | 31.80 | 0.00 | 0.00% | 0.33 | 0 | 89 | 3.04 | 1.00 | 0.00 | 0.00 | 4/14/2026 | 4/15/2026 3:59:51 PM EST |
| 92.50 | 26.10 | 28.50 | 27.30 | 7.15 | 0.00 | 0.00% | 0.30 | 0 | 50 | 2.96 | 1.00 | 0.00 | 0.00 | 4/8/2026 | 4/15/2026 3:59:51 PM EST |
| 95.00 | 23.10 | 25.50 | 24.30 | 25.30 | -0.10 | -0.40% | 0.26 | 2 | 216 | 2.35 | 1.00 | 0.00 | 0.00 | 4/15/2026 | 4/15/2026 3:59:51 PM EST |
| 97.50 | 20.70 | 23.00 | 21.85 | 21.82 | +7.32 | +50.49% | 0.22 | 1 | 88 | 2.15 | 1.00 | 0.00 | 0.00 | 4/15/2026 | 4/15/2026 3:59:51 PM EST |
| 100.00 | 19.50 | 20.40 | 19.95 | 20.40 | -1.50 | -6.85% | 0.20 | 27 | 193 | 2.39 | 1.00 | 0.00 | 0.00 | 4/15/2026 | 4/15/2026 3:59:51 PM EST |
| 105.00 | 13.70 | 15.40 | 14.55 | 14.80 | +1.36 | +10.12% | 0.14 | 249 | 1,391 | 1.41 | 1.00 | 0.00 | 0.00 | 4/15/2026 | 4/15/2026 3:59:51 PM EST |
| 110.00 | 8.40 | 11.40 | 9.90 | 10.40 | +1.90 | +22.36% | 0.09 | 61 | 258 | 1.56 | 0.93 | 0.03 | -0.18 | 4/15/2026 | 4/15/2026 3:59:51 PM EST |
| 115.00 | 4.00 | 6.70 | 5.35 | 5.80 | -2.20 | -27.50% | 0.05 | 39 | 162 | 1.16 | 0.76 | 0.05 | -0.47 | 4/15/2026 | 4/15/2026 3:59:51 PM EST |
| 120.00 | 1.85 | 3.40 | 2.63 | 2.40 | -2.00 | -45.46% | 0.02 | 121 | 182 | 0.77 | 0.51 | 0.06 | -0.61 | 4/15/2026 | 4/15/2026 3:59:51 PM EST |
| 125.00 | 0.65 | 1.45 | 1.05 | 1.21 | -0.79 | -39.50% | 0.01 | 71 | 45 | 0.81 | 0.25 | 0.04 | -0.50 | 4/15/2026 | 4/15/2026 3:59:51 PM EST |
| 130.00 | 0.05 | 0.45 | 0.25 | 0.45 | -0.30 | -40.00% | 0.00 | 62 | 91 | 0.74 | 0.10 | 0.02 | -0.27 | 4/15/2026 | 4/15/2026 3:59:51 PM EST |
| 135.00 | 0.00 | 1.05 | 0.53 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 13 | 1.54 | 0.03 | 0.01 | -0.07 | 4/14/2026 | 4/15/2026 3:59:51 PM EST |
| 140.00 | 0.05 | 0.15 | 0.10 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 32 | 1.08 | 0.01 | 0.00 | -0.01 | 4/14/2026 | 4/15/2026 3:59:51 PM EST |
| 145.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 1 | 2.63 | 0.00 | 0.00 | 0.00 | 4/15/2026 3:59:51 PM EST | |||
| 150.00 | 0.00 | 0.05 | 0.03 | 0.01 | -0.04 | -80.00% | 0.00 | 9 | 33 | 1.35 | 0.00 | 0.00 | 0.00 | 4/15/2026 | 4/15/2026 3:59:51 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 55.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 23 | 0.00 | 0.00 | 0.00 | 0.00 | 4/15/2026 3:59:51 PM EST | |||
| 60.00 | 0.00 | 2.15 | 1.08 | 0.10 | 0.00 | 0.00% | 0.02 | 0 | 9 | 0.00 | 0.00 | 0.00 | 0.00 | 3/26/2026 | 4/15/2026 3:59:51 PM EST |
| 65.00 | 0.00 | 2.15 | 1.08 | 0.15 | 0.00 | 0.00% | 0.02 | 0 | 9 | 0.00 | 0.00 | 0.00 | 0.00 | 4/7/2026 | 4/15/2026 3:59:51 PM EST |
| 70.00 | 0.00 | 0.70 | 0.35 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 82 | 4.51 | 0.00 | 0.00 | 0.00 | 4/13/2026 | 4/15/2026 3:59:51 PM EST |
| 75.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 227 | 2.63 | 0.00 | 0.00 | 0.00 | 4/14/2026 | 4/15/2026 3:59:51 PM EST |
| 80.00 | 0.00 | 0.30 | 0.15 | 0.09 | -0.16 | -64.00% | 0.00 | 1 | 195 | 2.99 | 0.00 | 0.00 | 0.00 | 4/15/2026 | 4/15/2026 3:59:51 PM EST |
| 82.50 | 0.00 | 0.30 | 0.15 | 0.45 | 0.00 | 0.00% | 0.00 | 0 | 21 | 2.80 | 0.00 | 0.00 | 0.00 | 4/9/2026 | 4/15/2026 3:59:51 PM EST |
| 85.00 | 0.00 | 0.05 | 0.03 | 0.05 | -0.16 | -76.19% | 0.00 | 7 | 121 | 1.98 | 0.00 | 0.00 | 0.00 | 4/15/2026 | 4/15/2026 3:59:51 PM EST |
| 87.50 | 0.00 | 2.15 | 1.08 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 59 | 3.93 | 0.00 | 0.00 | 0.00 | 4/10/2026 | 4/15/2026 3:59:51 PM EST |
| 90.00 | 0.00 | 0.10 | 0.05 | 0.05 | -0.10 | -66.67% | 0.00 | 3 | 61 | 1.85 | 0.00 | 0.00 | 0.00 | 4/15/2026 | 4/15/2026 3:59:51 PM EST |
| 92.50 | 0.00 | 0.55 | 0.28 | 0.16 | -0.12 | -42.86% | 0.00 | 1 | 29 | 2.33 | 0.00 | 0.00 | 0.00 | 4/15/2026 | 4/15/2026 3:59:51 PM EST |
| 95.00 | 0.00 | 0.70 | 0.35 | 0.08 | -0.07 | -46.67% | 0.00 | 11 | 64 | 2.26 | 0.00 | 0.00 | 0.00 | 4/15/2026 | 4/15/2026 3:59:51 PM EST |
| 97.50 | 0.00 | 0.55 | 0.28 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 51 | 1.94 | 0.00 | 0.00 | 0.00 | 4/14/2026 | 4/15/2026 3:59:51 PM EST |
| 100.00 | 0.00 | 0.65 | 0.33 | 0.23 | +0.08 | +53.34% | 0.00 | 3 | 41 | 1.82 | 0.00 | 0.00 | 0.00 | 4/15/2026 | 4/15/2026 3:59:51 PM EST |
| 105.00 | 0.00 | 0.30 | 0.15 | 0.35 | -0.01 | -2.78% | 0.00 | 1 | 29 | 1.17 | 0.00 | 0.00 | 0.00 | 4/15/2026 | 4/15/2026 3:59:51 PM EST |
| 110.00 | 0.00 | 0.70 | 0.35 | 0.64 | +0.08 | +14.29% | 0.00 | 2 | 33 | 1.07 | -0.07 | 0.03 | -0.18 | 4/15/2026 | 4/15/2026 3:59:51 PM EST |
| 115.00 | 0.65 | 2.30 | 1.48 | 1.48 | +0.23 | +18.40% | 0.01 | 37 | 35 | 0.94 | -0.24 | 0.05 | -0.47 | 4/15/2026 | 4/15/2026 3:59:51 PM EST |
| 120.00 | 2.15 | 4.40 | 3.28 | 3.39 | +0.48 | +16.50% | 0.03 | 13 | 41 | 0.88 | -0.49 | 0.06 | -0.61 | 4/15/2026 | 4/15/2026 3:59:51 PM EST |
| 125.00 | 4.70 | 7.40 | 6.05 | 4.80 | 0.00 | 0.00% | 0.05 | 0 | 5 | 1.17 | -0.75 | 0.04 | -0.50 | 4/14/2026 | 4/15/2026 3:59:51 PM EST |
| 130.00 | 9.60 | 11.90 | 10.75 | 11.00 | % | 0.08 | 2 | 0 | 1.32 | -0.90 | 0.02 | -0.27 | 4/15/2026 | 4/15/2026 3:59:51 PM EST | |
| 135.00 | 13.70 | 17.20 | 15.45 | % | 0.11 | 0 | 0 | 1.86 | -0.97 | 0.01 | -0.07 | 4/15/2026 3:59:51 PM EST | |||
| 140.00 | 18.60 | 22.10 | 20.35 | % | 0.15 | 0 | 0 | 0.00 | -0.99 | 0.00 | -0.01 | 4/15/2026 3:59:51 PM EST | |||
| 145.00 | 23.50 | 27.00 | 25.25 | % | 0.17 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 4/15/2026 3:59:51 PM EST | |||
| 150.00 | 28.90 | 32.00 | 30.45 | % | 0.20 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 4/15/2026 3:59:51 PM EST |