Options Chain for RAMBUS INC DEL COM (RMBS) - $45.72 as of 4/17/2025 9:47:57 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 22.50 | 21.80 | 24.40 | % | 0 | 0 | 2.33 | 1.00 | 0.00 | 0.00 | 4/17/2025 4:00:05 PM EST | |||
| 25.00 | 19.10 | 22.90 | 35.17 | 0.00 | 0.00% | 0 | 40 | 1.60 | 0.99 | 0.00 | -0.01 | 1/16/2025 | 4/17/2025 4:00:05 PM EST |
| 27.50 | 16.70 | 20.00 | 29.48 | 0.00 | 0.00% | 0 | 1 | 1.83 | 0.98 | 0.00 | -0.01 | 11/27/2024 | 4/17/2025 4:00:05 PM EST |
| 30.00 | 15.20 | 16.80 | 30.20 | 0.00 | 0.00% | 0 | 21 | 1.24 | 0.96 | 0.01 | -0.02 | 1/16/2025 | 4/17/2025 4:00:05 PM EST |
| 32.50 | 13.50 | 14.10 | 12.70 | 0.00 | 0.00% | 0 | 10 | 0.87 | 0.93 | 0.01 | -0.03 | 4/9/2025 | 4/17/2025 4:00:05 PM EST |
| 35.00 | 10.20 | 12.90 | 22.32 | 0.00 | 0.00% | 0 | 2 | 1.09 | 0.89 | 0.02 | -0.04 | 11/27/2024 | 4/17/2025 4:00:05 PM EST |
| 37.50 | 9.00 | 9.60 | 8.10 | 0.00 | 0.00% | 0 | 4 | 0.79 | 0.84 | 0.02 | -0.05 | 4/8/2025 | 4/17/2025 4:00:05 PM EST |
| 40.00 | 7.10 | 7.60 | 7.25 | 0.00 | 0.00% | 0 | 8 | 0.77 | 0.77 | 0.03 | -0.06 | 4/16/2025 | 4/17/2025 4:00:05 PM EST |
| 42.50 | 5.40 | 6.60 | 7.50 | 0.00 | 0.00% | 0 | 7 | 0.83 | 0.68 | 0.04 | -0.06 | 4/14/2025 | 4/17/2025 4:00:05 PM EST |
| 45.00 | 3.80 | 4.20 | 4.00 | 0.00 | 0.00% | 0 | 31 | 0.69 | 0.58 | 0.04 | -0.07 | 4/16/2025 | 4/17/2025 4:00:05 PM EST |
| 47.50 | 2.55 | 2.90 | 2.60 | -1.90 | -42.23% | 3 | 50 | 0.66 | 0.47 | 0.05 | -0.06 | 4/17/2025 | 4/17/2025 4:00:05 PM EST |
| 50.00 | 1.65 | 1.85 | 1.65 | -0.30 | -15.39% | 4 | 144 | 0.63 | 0.35 | 0.05 | -0.05 | 4/17/2025 | 4/17/2025 4:00:05 PM EST |
| 52.50 | 0.70 | 1.15 | 1.15 | -0.55 | -32.36% | 10 | 56 | 0.62 | 0.24 | 0.04 | -0.04 | 4/17/2025 | 4/17/2025 4:00:05 PM EST |
| 55.00 | 0.55 | 0.90 | 0.60 | -0.05 | -7.70% | 21 | 60 | 0.63 | 0.16 | 0.03 | -0.03 | 4/17/2025 | 4/17/2025 4:00:05 PM EST |
| 57.50 | 0.30 | 0.45 | 1.55 | 0.00 | 0.00% | 0 | 125 | 0.60 | 0.11 | 0.02 | -0.03 | 4/10/2025 | 4/17/2025 4:00:05 PM EST |
| 60.00 | 0.05 | 0.40 | 1.55 | 0.00 | 0.00% | 0 | 148 | 0.60 | 0.07 | 0.02 | -0.02 | 4/9/2025 | 4/17/2025 4:00:05 PM EST |
| 62.50 | 0.00 | 0.75 | 0.45 | 0.00 | 0.00% | 0 | 279 | 0.91 | 0.04 | 0.01 | -0.01 | 4/9/2025 | 4/17/2025 4:00:05 PM EST |
| 65.00 | 0.05 | 0.30 | 0.11 | -0.12 | -52.18% | 11 | 478 | 0.72 | 0.03 | 0.01 | -0.01 | 4/17/2025 | 4/17/2025 4:00:05 PM EST |
| 67.50 | 0.00 | 0.75 | 0.30 | 0.00 | 0.00% | 0 | 56 | 1.06 | 0.01 | 0.00 | 0.00 | 4/8/2025 | 4/17/2025 4:00:05 PM EST |
| 70.00 | 0.00 | 0.10 | 0.10 | 0.00 | 0.00% | 0 | 260 | 0.75 | 0.01 | 0.00 | 0.00 | 4/16/2025 | 4/17/2025 4:00:05 PM EST |
| 72.50 | 0.00 | 0.90 | 0.40 | 0.00 | 0.00% | 0 | 30 | 1.19 | 0.00 | 0.00 | 0.00 | 4/3/2025 | 4/17/2025 4:00:05 PM EST |
| 75.00 | 0.00 | 1.15 | 0.10 | 0.00 | 0.00% | 0 | 32 | 1.25 | 0.00 | 0.00 | 0.00 | 4/7/2025 | 4/17/2025 4:00:05 PM EST |
| 80.00 | 0.00 | 0.95 | 0.25 | 0.00 | 0.00% | 0 | 295 | 1.36 | 0.00 | 0.00 | 0.00 | 3/3/2025 | 4/17/2025 4:00:05 PM EST |
| 85.00 | 0.00 | 0.95 | 0.29 | 0.00 | 0.00% | 0 | 2,289 | 1.47 | 0.00 | 0.00 | 0.00 | 3/3/2025 | 4/17/2025 4:00:05 PM EST |
| 90.00 | 0.00 | 0.95 | 0.35 | 0.00 | 0.00% | 0 | 2 | 1.56 | 0.00 | 0.00 | 0.00 | 2/24/2025 | 4/17/2025 4:00:05 PM EST |
| 95.00 | 0.00 | 0.95 | 0.36 | 0.00 | 0.00% | 0 | 2 | 1.65 | 0.00 | 0.00 | 0.00 | 2/20/2025 | 4/17/2025 4:00:05 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 22.50 | 0.00 | 1.15 | 0.60 | 0.00 | 0.00% | 0 | 2 | 1.93 | 0.00 | 0.00 | 0.00 | 10/11/2024 | 4/17/2025 4:00:05 PM EST |
| 25.00 | 0.00 | 0.90 | % | 0 | 0 | 1.69 | -0.01 | 0.00 | -0.01 | 4/17/2025 4:00:05 PM EST | |||
| 27.50 | 0.00 | 1.10 | 0.05 | 0.00 | 0.00% | 0 | 1 | 1.47 | -0.02 | 0.00 | -0.01 | 4/15/2025 | 4/17/2025 4:00:05 PM EST |
| 30.00 | 0.05 | 1.00 | 0.70 | 0.00 | 0.00% | 0 | 11 | 1.17 | -0.04 | 0.01 | -0.02 | 4/4/2025 | 4/17/2025 4:00:05 PM EST |
| 32.50 | 0.30 | 0.80 | 1.20 | 0.00 | 0.00% | 0 | 62 | 0.99 | -0.07 | 0.01 | -0.03 | 4/4/2025 | 4/17/2025 4:00:05 PM EST |
| 35.00 | 0.50 | 1.00 | 1.01 | 0.00 | 0.00% | 0 | 182 | 0.90 | -0.11 | 0.02 | -0.04 | 4/8/2025 | 4/17/2025 4:00:05 PM EST |
| 37.50 | 0.80 | 1.15 | 1.10 | 0.00 | 0.00% | 0 | 1 | 0.81 | -0.16 | 0.02 | -0.05 | 4/16/2025 | 4/17/2025 4:00:05 PM EST |
| 40.00 | 1.30 | 1.65 | 1.65 | -0.32 | -16.25% | 5 | 321 | 0.77 | -0.23 | 0.03 | -0.06 | 4/17/2025 | 4/17/2025 4:00:05 PM EST |
| 42.50 | 2.05 | 2.95 | 1.80 | 0.00 | 0.00% | 0 | 106 | 0.80 | -0.32 | 0.04 | -0.06 | 4/9/2025 | 4/17/2025 4:00:05 PM EST |
| 45.00 | 3.00 | 3.30 | 3.40 | 0.00 | 0.00% | 0 | 45 | 0.70 | -0.42 | 0.04 | -0.07 | 4/10/2025 | 4/17/2025 4:00:05 PM EST |
| 47.50 | 4.20 | 4.50 | 3.50 | 0.00 | 0.00% | 0 | 49 | 0.67 | -0.53 | 0.05 | -0.06 | 4/15/2025 | 4/17/2025 4:00:05 PM EST |
| 50.00 | 5.70 | 6.00 | 6.20 | +1.20 | +24.00% | 2 | 161 | 0.63 | -0.65 | 0.05 | -0.05 | 4/17/2025 | 4/17/2025 4:00:05 PM EST |
| 52.50 | 7.50 | 7.90 | 8.10 | 0.00 | 0.00% | 0 | 72 | 0.62 | -0.76 | 0.04 | -0.04 | 4/16/2025 | 4/17/2025 4:00:05 PM EST |
| 55.00 | 9.60 | 9.90 | 10.77 | 0.00 | 0.00% | 0 | 169 | 0.60 | -0.84 | 0.03 | -0.03 | 4/7/2025 | 4/17/2025 4:00:05 PM EST |
| 57.50 | 10.60 | 12.50 | 15.00 | 0.00 | 0.00% | 0 | 111 | 0.71 | -0.89 | 0.02 | -0.03 | 4/4/2025 | 4/17/2025 4:00:05 PM EST |
| 60.00 | 12.70 | 16.20 | 13.50 | 0.00 | 0.00% | 0 | 19 | 0.83 | -0.93 | 0.02 | -0.02 | 4/7/2025 | 4/17/2025 4:00:05 PM EST |
| 62.50 | 15.80 | 17.40 | 7.60 | 0.00 | 0.00% | 0 | 30 | 0.84 | -0.96 | 0.01 | -0.01 | 2/26/2025 | 4/17/2025 4:00:05 PM EST |
| 65.00 | 17.90 | 21.20 | 13.40 | 0.00 | 0.00% | 0 | 12 | 0.95 | -0.97 | 0.01 | -0.01 | 3/5/2025 | 4/17/2025 4:00:05 PM EST |
| 67.50 | 19.70 | 23.70 | 7.80 | 0.00 | 0.00% | 0 | 3 | 1.35 | -0.99 | 0.00 | 0.00 | 2/21/2025 | 4/17/2025 4:00:05 PM EST |
| 70.00 | 22.90 | 26.20 | 7.30 | 0.00 | 0.00% | 0 | 2 | 1.54 | -0.99 | 0.00 | 0.00 | 2/19/2025 | 4/17/2025 4:00:05 PM EST |
| 72.50 | 25.50 | 28.00 | % | 0 | 0 | 1.62 | -1.00 | 0.00 | 0.00 | 4/17/2025 4:00:05 PM EST | |||
| 75.00 | 28.00 | 30.50 | 32.20 | 0.00 | 0.00% | 0 | 2 | 1.69 | -1.00 | 0.00 | 0.00 | 4/7/2025 | 4/17/2025 4:00:05 PM EST |
| 80.00 | 33.00 | 35.50 | % | 0 | 0 | 1.82 | -1.00 | 0.00 | 0.00 | 4/17/2025 4:00:05 PM EST | |||
| 85.00 | 38.00 | 40.50 | % | 0 | 0 | 1.88 | -1.00 | 0.00 | 0.00 | 4/17/2025 4:00:05 PM EST | |||
| 90.00 | 43.00 | 45.50 | % | 0 | 0 | 2.05 | -1.00 | 0.00 | 0.00 | 4/17/2025 4:00:05 PM EST | |||
| 95.00 | 48.00 | 50.50 | % | 0 | 0 | 2.03 | -1.00 | 0.00 | 0.00 | 4/17/2025 4:00:05 PM EST |