Options Chain for RAMBUS INC DEL COM (RMBS) - $152.00 as of 6/9/2026 6:41:00 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 65.00 | 79.80 | 82.40 | 81.10 | 90.00 | -6.24 | -6.49% | 1.25 | 1 | 8 | 3.68 | 1.00 | 0.00 | 0.00 | 6/9/2026 | 6/9/2026 3:59:54 PM EST |
| 70.00 | 74.80 | 77.50 | 76.15 | 85.00 | -1.40 | -1.62% | 1.09 | 1 | 1 | 3.39 | 1.00 | 0.00 | 0.00 | 6/9/2026 | 6/9/2026 3:59:54 PM EST |
| 75.00 | 69.80 | 72.50 | 71.15 | 80.00 | -7.90 | -8.99% | 0.95 | 1 | 1 | 3.11 | 1.00 | 0.00 | 0.00 | 6/9/2026 | 6/9/2026 3:59:54 PM EST |
| 80.00 | 64.90 | 67.50 | 66.20 | 64.00 | 0.00 | 0.00% | 0.83 | 0 | 2 | 2.86 | 1.00 | 0.00 | 0.00 | 5/22/2026 | 6/9/2026 3:59:54 PM EST |
| 85.00 | 59.80 | 62.50 | 61.15 | 39.97 | 0.00 | 0.00% | 0.72 | 0 | 17 | 2.65 | 1.00 | 0.00 | 0.00 | 5/19/2026 | 6/9/2026 3:59:54 PM EST |
| 90.00 | 54.90 | 58.00 | 56.45 | 55.80 | 0.00 | 0.00% | 0.63 | 0 | 20 | 2.42 | 1.00 | 0.00 | 0.00 | 5/27/2026 | 6/9/2026 3:59:54 PM EST |
| 95.00 | 50.00 | 53.20 | 51.60 | 55.18 | 0.00 | 0.00% | 0.54 | 0 | 12 | 2.23 | 1.00 | 0.00 | 0.00 | 5/27/2026 | 6/9/2026 3:59:54 PM EST |
| 100.00 | 45.10 | 47.70 | 46.40 | 48.45 | 0.00 | 0.00% | 0.46 | 0 | 46 | 2.04 | 0.99 | 0.00 | -0.02 | 6/1/2026 | 6/9/2026 3:59:54 PM EST |
| 105.00 | 40.20 | 42.80 | 41.50 | 51.80 | 0.00 | 0.00% | 0.40 | 0 | 49 | 1.86 | 0.98 | 0.00 | -0.06 | 5/26/2026 | 6/9/2026 3:59:54 PM EST |
| 110.00 | 35.60 | 38.30 | 36.95 | 55.00 | 0.00 | 0.00% | 0.34 | 0 | 138 | 1.75 | 0.96 | 0.00 | -0.11 | 6/2/2026 | 6/9/2026 3:59:54 PM EST |
| 115.00 | 30.70 | 33.60 | 32.15 | 27.50 | -9.55 | -25.78% | 0.28 | 10 | 163 | 1.56 | 0.93 | 0.01 | -0.17 | 6/9/2026 | 6/9/2026 3:59:54 PM EST |
| 120.00 | 26.30 | 29.10 | 27.70 | 25.00 | -8.00 | -24.25% | 0.23 | 2 | 240 | 1.06 | 0.90 | 0.01 | -0.24 | 6/9/2026 | 6/9/2026 3:59:54 PM EST |
| 125.00 | 21.70 | 24.80 | 23.25 | 18.50 | -11.09 | -37.48% | 0.19 | 1 | 125 | 1.03 | 0.85 | 0.01 | -0.30 | 6/9/2026 | 6/9/2026 3:59:54 PM EST |
| 130.00 | 17.80 | 20.30 | 19.05 | 13.11 | -14.27 | -52.12% | 0.15 | 21 | 620 | 1.03 | 0.79 | 0.01 | -0.37 | 6/9/2026 | 6/9/2026 3:59:54 PM EST |
| 135.00 | 14.10 | 16.50 | 15.30 | 12.30 | -7.94 | -39.23% | 0.11 | 18 | 481 | 1.00 | 0.72 | 0.02 | -0.42 | 6/9/2026 | 6/9/2026 3:59:54 PM EST |
| 140.00 | 11.50 | 13.30 | 12.40 | 8.95 | -10.77 | -54.62% | 0.09 | 29 | 198 | 1.00 | 0.63 | 0.02 | -0.46 | 6/9/2026 | 6/9/2026 3:59:54 PM EST |
| 145.00 | 9.00 | 10.40 | 9.70 | 9.00 | -6.90 | -43.40% | 0.07 | 236 | 475 | 0.93 | 0.55 | 0.02 | -0.46 | 6/9/2026 | 6/9/2026 3:59:54 PM EST |
| 150.00 | 5.20 | 7.70 | 6.45 | 7.00 | -5.70 | -44.89% | 0.04 | 48 | 545 | 0.91 | 0.45 | 0.02 | -0.45 | 6/9/2026 | 6/9/2026 3:59:54 PM EST |
| 155.00 | 3.60 | 5.60 | 4.60 | 3.10 | -5.45 | -63.75% | 0.03 | 36 | 562 | 0.89 | 0.36 | 0.02 | -0.41 | 6/9/2026 | 6/9/2026 3:59:54 PM EST |
| 160.00 | 2.05 | 4.10 | 3.08 | 3.82 | -2.48 | -39.37% | 0.02 | 1,220 | 8,724 | 0.86 | 0.28 | 0.02 | -0.36 | 6/9/2026 | 6/9/2026 3:59:54 PM EST |
| 165.00 | 1.10 | 3.00 | 2.05 | 1.45 | -3.75 | -72.12% | 0.01 | 25 | 499 | 0.85 | 0.21 | 0.01 | -0.30 | 6/9/2026 | 6/9/2026 3:59:54 PM EST |
| 170.00 | 0.95 | 2.10 | 1.53 | 0.70 | -3.40 | -82.93% | 0.01 | 16 | 2,566 | 0.88 | 0.16 | 0.01 | -0.25 | 6/9/2026 | 6/9/2026 3:59:54 PM EST |
| 175.00 | 0.75 | 1.75 | 1.25 | 0.65 | -2.10 | -76.37% | 0.01 | 26 | 2,556 | 0.92 | 0.12 | 0.01 | -0.21 | 6/9/2026 | 6/9/2026 3:59:54 PM EST |
| 180.00 | 0.35 | 1.10 | 0.73 | 0.80 | -1.40 | -63.64% | 0.00 | 7 | 630 | 0.89 | 0.09 | 0.01 | -0.18 | 6/9/2026 | 6/9/2026 3:59:54 PM EST |
| 185.00 | 0.35 | 1.10 | 0.73 | 0.50 | -1.55 | -75.61% | 0.00 | 13 | 76 | 0.98 | 0.06 | 0.01 | -0.14 | 6/9/2026 | 6/9/2026 3:59:54 PM EST |
| 190.00 | 0.00 | 0.80 | 0.40 | 0.28 | -1.27 | -81.94% | 0.00 | 12 | 214 | 1.14 | 0.04 | 0.00 | -0.10 | 6/9/2026 | 6/9/2026 3:59:54 PM EST |
| 195.00 | 0.00 | 0.80 | 0.40 | 0.40 | -0.73 | -64.61% | 0.00 | 1 | 267 | 1.22 | 0.03 | 0.00 | -0.07 | 6/9/2026 | 6/9/2026 3:59:54 PM EST |
| 200.00 | 0.10 | 0.35 | 0.23 | 0.10 | -0.59 | -85.51% | 0.00 | 774 | 1,909 | 1.00 | 0.03 | 0.00 | -0.06 | 6/9/2026 | 6/9/2026 3:59:54 PM EST |
| 210.00 | 0.05 | 1.30 | 0.68 | 0.06 | -0.45 | -88.24% | 0.00 | 26 | 814 | 1.04 | 0.02 | 0.00 | -0.05 | 6/9/2026 | 6/9/2026 3:59:54 PM EST |
| 220.00 | 0.00 | 2.00 | 1.00 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 31 | 1.93 | 0.00 | 0.00 | -0.01 | 6/8/2026 | 6/9/2026 3:59:54 PM EST |
| 230.00 | 0.00 | 0.15 | 0.08 | 0.04 | -0.16 | -80.00% | 0.00 | 10 | 1,768 | 1.25 | 0.00 | 0.00 | -0.01 | 6/9/2026 | 6/9/2026 3:59:54 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 65.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 414 | 2.00 | 0.00 | 0.00 | 0.00 | 6/5/2026 | 6/9/2026 3:59:54 PM EST |
| 70.00 | 0.00 | 2.10 | 1.05 | 0.08 | 0.00 | 0.00% | 0.02 | 0 | 58 | 3.40 | 0.00 | 0.00 | 0.00 | 5/27/2026 | 6/9/2026 3:59:54 PM EST |
| 75.00 | 0.00 | 0.95 | 0.48 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 113 | 2.60 | 0.00 | 0.00 | 0.00 | 6/4/2026 | 6/9/2026 3:59:54 PM EST |
| 80.00 | 0.00 | 0.45 | 0.23 | 0.05 | -0.20 | -80.00% | 0.00 | 22 | 84 | 2.06 | 0.00 | 0.00 | 0.00 | 6/9/2026 | 6/9/2026 3:59:54 PM EST |
| 85.00 | 0.00 | 0.75 | 0.38 | 0.05 | -0.01 | -16.67% | 0.00 | 10 | 299 | 2.06 | 0.00 | 0.00 | 0.00 | 6/9/2026 | 6/9/2026 3:59:54 PM EST |
| 90.00 | 0.00 | 1.05 | 0.53 | 0.96 | +0.85 | +772.73% | 0.01 | 2 | 136 | 2.01 | 0.00 | 0.00 | 0.00 | 6/9/2026 | 6/9/2026 3:59:54 PM EST |
| 95.00 | 0.00 | 0.30 | 0.15 | 0.31 | +0.17 | +121.43% | 0.00 | 39 | 289 | 1.42 | 0.00 | 0.00 | 0.00 | 6/9/2026 | 6/9/2026 3:59:54 PM EST |
| 100.00 | 0.05 | 1.00 | 0.53 | 0.40 | +0.17 | +73.92% | 0.01 | 7 | 261 | 1.30 | -0.01 | 0.00 | -0.02 | 6/9/2026 | 6/9/2026 3:59:54 PM EST |
| 105.00 | 0.00 | 1.10 | 0.55 | 1.02 | +0.71 | +229.04% | 0.01 | 39 | 225 | 1.17 | -0.02 | 0.00 | -0.06 | 6/9/2026 | 6/9/2026 3:59:54 PM EST |
| 110.00 | 0.20 | 1.50 | 0.85 | 1.00 | +0.50 | +100.00% | 0.01 | 3 | 426 | 1.20 | -0.04 | 0.00 | -0.11 | 6/9/2026 | 6/9/2026 3:59:54 PM EST |
| 115.00 | 0.55 | 2.05 | 1.30 | 1.45 | +0.72 | +98.63% | 0.01 | 6 | 165 | 1.20 | -0.07 | 0.01 | -0.17 | 6/9/2026 | 6/9/2026 3:59:54 PM EST |
| 120.00 | 0.65 | 2.45 | 1.55 | 2.35 | +1.70 | +261.54% | 0.01 | 6 | 231 | 1.09 | -0.10 | 0.01 | -0.24 | 6/9/2026 | 6/9/2026 3:59:54 PM EST |
| 125.00 | 1.70 | 3.70 | 2.70 | 2.25 | +0.50 | +28.58% | 0.02 | 29 | 246 | 1.15 | -0.15 | 0.01 | -0.30 | 6/9/2026 | 6/9/2026 3:59:54 PM EST |
| 130.00 | 2.70 | 4.70 | 3.70 | 3.36 | +1.36 | +68.00% | 0.03 | 27 | 192 | 1.11 | -0.21 | 0.01 | -0.37 | 6/9/2026 | 6/9/2026 3:59:54 PM EST |
| 135.00 | 3.80 | 5.90 | 4.85 | 5.41 | +2.94 | +119.03% | 0.04 | 19 | 1,486 | 1.06 | -0.28 | 0.02 | -0.42 | 6/9/2026 | 6/9/2026 3:59:54 PM EST |
| 140.00 | 5.40 | 7.80 | 6.60 | 7.20 | +2.57 | +55.51% | 0.05 | 12 | 378 | 1.04 | -0.37 | 0.02 | -0.46 | 6/9/2026 | 6/9/2026 3:59:54 PM EST |
| 145.00 | 7.20 | 9.90 | 8.55 | 9.53 | +0.33 | +3.59% | 0.06 | 16 | 137 | 1.01 | -0.45 | 0.02 | -0.46 | 6/9/2026 | 6/9/2026 3:59:54 PM EST |
| 150.00 | 10.10 | 12.40 | 11.25 | 17.80 | +10.75 | +152.49% | 0.07 | 14 | 346 | 0.98 | -0.55 | 0.02 | -0.45 | 6/9/2026 | 6/9/2026 3:59:54 PM EST |
| 155.00 | 13.00 | 15.40 | 14.20 | 16.70 | +8.40 | +101.21% | 0.09 | 14 | 77 | 0.95 | -0.64 | 0.02 | -0.41 | 6/9/2026 | 6/9/2026 3:59:54 PM EST |
| 160.00 | 16.40 | 18.90 | 17.65 | 18.11 | +5.71 | +46.05% | 0.11 | 2 | 286 | 0.92 | -0.72 | 0.02 | -0.36 | 6/9/2026 | 6/9/2026 3:59:54 PM EST |
| 165.00 | 19.90 | 22.80 | 21.35 | 22.50 | 0.00 | 0.00% | 0.13 | 0 | 26 | 0.89 | -0.79 | 0.01 | -0.30 | 6/5/2026 | 6/9/2026 3:59:54 PM EST |
| 170.00 | 24.40 | 27.10 | 25.75 | 33.50 | +14.94 | +80.50% | 0.15 | 8 | 20 | 1.11 | -0.84 | 0.01 | -0.25 | 6/9/2026 | 6/9/2026 3:59:54 PM EST |
| 175.00 | 28.90 | 31.40 | 30.15 | 18.00 | 0.00 | 0.00% | 0.17 | 0 | 16 | 1.14 | -0.88 | 0.01 | -0.21 | 6/4/2026 | 6/9/2026 3:59:54 PM EST |
| 180.00 | 33.50 | 36.20 | 34.85 | % | 0.19 | 0 | 0 | 1.17 | -0.91 | 0.01 | -0.18 | 6/9/2026 3:59:54 PM EST | |||
| 185.00 | 38.20 | 40.90 | 39.55 | 37.00 | 0.00 | 0.00% | 0.21 | 0 | 1 | 1.20 | -0.94 | 0.01 | -0.14 | 6/5/2026 | 6/9/2026 3:59:54 PM EST |
| 190.00 | 43.00 | 45.70 | 44.35 | % | 0.23 | 0 | 0 | 1.27 | -0.96 | 0.00 | -0.10 | 6/9/2026 3:59:54 PM EST | |||
| 195.00 | 47.70 | 50.70 | 49.20 | % | 0.25 | 0 | 0 | 1.36 | -0.97 | 0.00 | -0.07 | 6/9/2026 3:59:54 PM EST | |||
| 200.00 | 52.80 | 55.50 | 54.15 | % | 0.27 | 0 | 0 | 1.39 | -0.97 | 0.00 | -0.06 | 6/9/2026 3:59:54 PM EST | |||
| 210.00 | 62.40 | 65.30 | 63.85 | % | 0.30 | 0 | 0 | 1.48 | -0.98 | 0.00 | -0.05 | 6/9/2026 3:59:54 PM EST | |||
| 220.00 | 71.80 | 75.30 | 73.55 | 81.00 | 0.00 | 0.00% | 0.33 | 0 | 0 | 1.65 | -1.00 | 0.00 | -0.01 | 5/22/2026 | 6/9/2026 3:59:54 PM EST |
| 230.00 | 82.70 | 85.30 | 84.00 | 71.20 | 0.00 | 0.00% | 0.37 | 0 | 0 | 1.75 | -1.00 | 0.00 | -0.01 | 5/27/2026 | 6/9/2026 3:59:54 PM EST |