Options Chain for RAMBUS INC DEL COM (RMBS) - $147.91 as of 4/24/2026 7:09:36 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 | 91.80 | 96.20 | 94.00 | % | 1.45 | 0 | 0 | 1.56 | 0.99 | 0.00 | -0.02 | 4/24/2026 3:59:53 PM EST | |||
| 70.00 | 87.60 | 91.30 | 89.45 | % | 1.28 | 0 | 0 | 1.46 | 0.99 | 0.00 | -0.02 | 4/24/2026 3:59:53 PM EST | |||
| 75.00 | 82.80 | 86.50 | 84.65 | % | 1.13 | 0 | 0 | 1.33 | 0.99 | 0.00 | -0.03 | 4/24/2026 3:59:53 PM EST | |||
| 80.00 | 78.00 | 81.70 | 79.85 | % | 1.00 | 0 | 0 | 1.26 | 0.97 | 0.00 | -0.04 | 4/24/2026 3:59:53 PM EST | |||
| 85.00 | 73.30 | 76.80 | 75.05 | % | 0.88 | 0 | 0 | 1.28 | 0.96 | 0.00 | -0.04 | 4/24/2026 3:59:53 PM EST | |||
| 90.00 | 68.60 | 72.10 | 70.35 | 39.90 | 0.00 | 0.00% | 0.78 | 0 | 10 | 1.21 | 0.95 | 0.00 | -0.05 | 4/17/2026 | 4/24/2026 3:59:53 PM EST |
| 95.00 | 64.00 | 67.50 | 65.75 | % | 0.69 | 0 | 0 | 1.17 | 0.94 | 0.00 | -0.06 | 4/24/2026 3:59:53 PM EST | |||
| 100.00 | 59.50 | 63.10 | 61.30 | 32.08 | 0.00 | 0.00% | 0.61 | 0 | 1 | 0.92 | 0.92 | 0.00 | -0.07 | 4/17/2026 | 4/24/2026 3:59:53 PM EST |
| 105.00 | 55.10 | 58.60 | 56.85 | 29.48 | 0.00 | 0.00% | 0.54 | 0 | 24 | 0.96 | 0.90 | 0.00 | -0.08 | 4/17/2026 | 4/24/2026 3:59:53 PM EST |
| 110.00 | 50.90 | 54.10 | 52.50 | 53.10 | +23.69 | +80.56% | 0.48 | 2 | 27 | 0.94 | 0.88 | 0.00 | -0.09 | 4/24/2026 | 4/24/2026 3:59:53 PM EST |
| 115.00 | 47.40 | 49.80 | 48.60 | 50.45 | +18.81 | +59.45% | 0.42 | 2 | 22 | 0.95 | 0.86 | 0.00 | -0.11 | 4/24/2026 | 4/24/2026 3:59:53 PM EST |
| 120.00 | 43.50 | 46.20 | 44.85 | 37.15 | +12.45 | +50.41% | 0.37 | 1 | 7 | 0.95 | 0.83 | 0.00 | -0.12 | 4/24/2026 | 4/24/2026 3:59:53 PM EST |
| 125.00 | 39.00 | 42.40 | 40.70 | 42.13 | +18.48 | +78.14% | 0.33 | 2 | 5 | 0.91 | 0.80 | 0.00 | -0.13 | 4/24/2026 | 4/24/2026 3:59:53 PM EST |
| 130.00 | 36.20 | 38.80 | 37.50 | 39.35 | +18.65 | +90.10% | 0.29 | 13 | 33 | 0.92 | 0.77 | 0.01 | -0.14 | 4/24/2026 | 4/24/2026 3:59:53 PM EST |
| 135.00 | 32.90 | 35.20 | 34.05 | 32.35 | +15.45 | +91.42% | 0.25 | 1 | 40 | 0.90 | 0.74 | 0.01 | -0.16 | 4/24/2026 | 4/24/2026 3:59:53 PM EST |
| 140.00 | 29.90 | 32.00 | 30.95 | 30.10 | +14.20 | +89.31% | 0.22 | 19 | 58 | 0.89 | 0.70 | 0.01 | -0.16 | 4/24/2026 | 4/24/2026 3:59:53 PM EST |
| 145.00 | 27.30 | 29.20 | 28.25 | 27.30 | +13.63 | +99.71% | 0.19 | 594 | 627 | 0.90 | 0.66 | 0.01 | -0.17 | 4/24/2026 | 4/24/2026 3:59:53 PM EST |
| 150.00 | 24.20 | 26.40 | 25.30 | 27.00 | +15.80 | +141.08% | 0.17 | 22 | 51 | 0.88 | 0.63 | 0.01 | -0.18 | 4/24/2026 | 4/24/2026 3:59:53 PM EST |
| 155.00 | 21.90 | 24.10 | 23.00 | 22.50 | +11.28 | +100.54% | 0.15 | 23 | 6 | 0.89 | 0.59 | 0.01 | -0.18 | 4/24/2026 | 4/24/2026 3:59:53 PM EST |
| 160.00 | 19.60 | 21.90 | 20.75 | 21.74 | +15.94 | +274.83% | 0.13 | 9 | 1 | 0.88 | 0.55 | 0.01 | -0.19 | 4/24/2026 | 4/24/2026 3:59:53 PM EST |
| 165.00 | 17.50 | 19.40 | 18.45 | 18.70 | +11.15 | +147.69% | 0.11 | 730 | 30 | 0.87 | 0.51 | 0.01 | -0.19 | 4/24/2026 | 4/24/2026 3:59:53 PM EST |
| 170.00 | 15.30 | 17.90 | 16.60 | 17.70 | +11.00 | +164.18% | 0.10 | 8 | 51 | 0.87 | 0.48 | 0.01 | -0.19 | 4/24/2026 | 4/24/2026 3:59:53 PM EST |
| 175.00 | 14.60 | 15.90 | 15.25 | 14.68 | % | 0.09 | 3 | 0 | 0.88 | 0.44 | 0.01 | -0.19 | 4/24/2026 | 4/24/2026 3:59:53 PM EST | |
| 180.00 | 11.80 | 14.40 | 13.10 | 13.24 | +7.42 | +127.50% | 0.07 | 3 | 7 | 0.86 | 0.41 | 0.01 | -0.18 | 4/24/2026 | 4/24/2026 3:59:53 PM EST |
| 185.00 | 10.60 | 13.10 | 11.85 | 7.34 | % | 0.06 | 8 | 0 | 0.86 | 0.38 | 0.01 | -0.18 | 4/24/2026 | 4/24/2026 3:59:53 PM EST | |
| 190.00 | 9.90 | 11.90 | 10.90 | 10.90 | % | 0.06 | 1 | 0 | 0.88 | 0.35 | 0.01 | -0.18 | 4/24/2026 | 4/24/2026 3:59:53 PM EST | |
| 195.00 | 8.50 | 10.50 | 9.50 | 7.80 | % | 0.05 | 1 | 0 | 0.87 | 0.32 | 0.01 | -0.17 | 4/24/2026 | 4/24/2026 3:59:53 PM EST | |
| 200.00 | 8.10 | 9.40 | 8.75 | 8.50 | % | 0.04 | 133 | 0 | 0.88 | 0.29 | 0.01 | -0.17 | 4/24/2026 | 4/24/2026 3:59:53 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 | 2.50 | 1.25 | 0.76 | 0.00 | 0.00% | 0.02 | 0 | 1 | 1.69 | -0.01 | 0.00 | -0.02 | 4/23/2026 | 4/24/2026 3:59:53 PM EST |
| 70.00 | 0.00 | 2.65 | 1.33 | % | 0.02 | 0 | 0 | 1.60 | -0.01 | 0.00 | -0.02 | 4/24/2026 3:59:53 PM EST | |||
| 75.00 | 0.00 | 2.75 | 1.38 | 1.50 | 0.00 | 0.00% | 0.02 | 0 | 1 | 1.50 | -0.01 | 0.00 | -0.03 | 4/17/2026 | 4/24/2026 3:59:53 PM EST |
| 80.00 | 0.00 | 1.30 | 0.65 | 1.17 | -1.40 | -54.48% | 0.01 | 2 | 10 | 1.16 | -0.03 | 0.00 | -0.04 | 4/24/2026 | 4/24/2026 3:59:53 PM EST |
| 85.00 | 0.05 | 3.20 | 1.63 | 1.48 | -1.62 | -52.26% | 0.02 | 20 | 10 | 0.98 | -0.04 | 0.00 | -0.04 | 4/24/2026 | 4/24/2026 3:59:53 PM EST |
| 90.00 | 0.95 | 2.25 | 1.60 | 1.50 | -1.30 | -46.43% | 0.02 | 6 | 8 | 1.01 | -0.05 | 0.00 | -0.05 | 4/24/2026 | 4/24/2026 3:59:53 PM EST |
| 95.00 | 0.40 | 3.50 | 1.95 | 3.58 | 0.00 | 0.00% | 0.02 | 0 | 2 | 0.94 | -0.06 | 0.00 | -0.06 | 4/20/2026 | 4/24/2026 3:59:53 PM EST |
| 100.00 | 1.70 | 3.10 | 2.40 | 4.00 | 0.00 | 0.00% | 0.02 | 0 | 19 | 0.95 | -0.08 | 0.00 | -0.07 | 4/23/2026 | 4/24/2026 3:59:53 PM EST |
| 105.00 | 1.45 | 2.85 | 2.15 | 5.70 | 0.00 | 0.00% | 0.02 | 0 | 5 | 0.85 | -0.10 | 0.00 | -0.08 | 4/20/2026 | 4/24/2026 3:59:53 PM EST |
| 110.00 | 2.80 | 4.00 | 3.40 | 3.40 | -4.50 | -56.97% | 0.03 | 44 | 1 | 0.89 | -0.12 | 0.00 | -0.09 | 4/24/2026 | 4/24/2026 3:59:53 PM EST |
| 115.00 | 3.50 | 6.10 | 4.80 | 4.50 | -3.60 | -44.45% | 0.04 | 2 | 2 | 0.92 | -0.14 | 0.00 | -0.11 | 4/24/2026 | 4/24/2026 3:59:53 PM EST |
| 120.00 | 4.30 | 6.80 | 5.55 | 12.00 | 0.00 | 0.00% | 0.05 | 0 | 2 | 0.88 | -0.17 | 0.00 | -0.12 | 4/17/2026 | 4/24/2026 3:59:53 PM EST |
| 125.00 | 6.10 | 8.00 | 7.05 | 7.10 | -5.65 | -44.32% | 0.06 | 1 | 1 | 0.89 | -0.20 | 0.00 | -0.13 | 4/24/2026 | 4/24/2026 3:59:53 PM EST |
| 130.00 | 7.60 | 9.60 | 8.60 | 13.33 | 0.00 | 0.00% | 0.07 | 0 | 8 | 0.89 | -0.23 | 0.01 | -0.14 | 4/23/2026 | 4/24/2026 3:59:53 PM EST |
| 135.00 | 8.90 | 11.60 | 10.25 | 9.95 | -6.32 | -38.85% | 0.08 | 33 | 25 | 0.88 | -0.26 | 0.01 | -0.16 | 4/24/2026 | 4/24/2026 3:59:53 PM EST |
| 140.00 | 10.80 | 13.00 | 11.90 | 11.70 | -6.50 | -35.72% | 0.09 | 8 | 22 | 0.86 | -0.30 | 0.01 | -0.16 | 4/24/2026 | 4/24/2026 3:59:53 PM EST |
| 145.00 | 12.80 | 14.10 | 13.45 | 12.85 | -8.95 | -41.06% | 0.09 | 2 | 1 | 0.83 | -0.34 | 0.01 | -0.17 | 4/24/2026 | 4/24/2026 3:59:53 PM EST |
| 150.00 | 15.00 | 17.50 | 16.25 | 15.50 | % | 0.11 | 3 | 0 | 0.85 | -0.37 | 0.01 | -0.18 | 4/24/2026 | 4/24/2026 3:59:53 PM EST | |
| 155.00 | 17.40 | 19.90 | 18.65 | % | 0.12 | 0 | 0 | 0.84 | -0.41 | 0.01 | -0.18 | 4/24/2026 3:59:53 PM EST | |||
| 160.00 | 20.10 | 22.40 | 21.25 | 21.20 | % | 0.13 | 91 | 0 | 0.83 | -0.45 | 0.01 | -0.19 | 4/24/2026 | 4/24/2026 3:59:53 PM EST | |
| 165.00 | 22.90 | 25.60 | 24.25 | 24.60 | % | 0.15 | 1 | 0 | 0.84 | -0.49 | 0.01 | -0.19 | 4/24/2026 | 4/24/2026 3:59:53 PM EST | |
| 170.00 | 26.50 | 28.60 | 27.55 | % | 0.16 | 0 | 0 | 0.84 | -0.52 | 0.01 | -0.19 | 4/24/2026 3:59:53 PM EST | |||
| 175.00 | 29.30 | 31.80 | 30.55 | % | 0.17 | 0 | 0 | 0.83 | -0.56 | 0.01 | -0.19 | 4/24/2026 3:59:53 PM EST | |||
| 180.00 | 32.70 | 35.30 | 34.00 | % | 0.19 | 0 | 0 | 0.83 | -0.59 | 0.01 | -0.18 | 4/24/2026 3:59:53 PM EST | |||
| 185.00 | 36.50 | 39.20 | 37.85 | % | 0.20 | 0 | 0 | 0.84 | -0.62 | 0.01 | -0.18 | 4/24/2026 3:59:53 PM EST | |||
| 190.00 | 40.20 | 42.50 | 41.35 | % | 0.22 | 0 | 0 | 0.82 | -0.65 | 0.01 | -0.18 | 4/24/2026 3:59:53 PM EST | |||
| 195.00 | 44.10 | 46.90 | 45.50 | % | 0.23 | 0 | 0 | 0.84 | -0.68 | 0.01 | -0.17 | 4/24/2026 3:59:53 PM EST | |||
| 200.00 | 48.10 | 50.30 | 49.20 | % | 0.25 | 0 | 0 | 0.82 | -0.71 | 0.01 | -0.17 | 4/24/2026 3:59:53 PM EST |