Options Chain for RAMBUS INC DEL COM (RMBS) - $50.72 as of 5/5/2025 9:05:39 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 29.00 | 32.20 | % | 0 | 0 | 2.53 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:56 PM EST | |||
| 22.50 | 26.50 | 30.40 | % | 0 | 0 | 2.25 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:56 PM EST | |||
| 25.00 | 24.50 | 27.20 | 25.00 | 0.00 | 0.00% | 0 | 0 | 2.05 | 1.00 | 0.00 | 0.00 | 4/9/2025 | 5/5/2025 3:59:56 PM EST |
| 27.50 | 21.80 | 23.80 | % | 0 | 0 | 1.07 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:56 PM EST | |||
| 30.00 | 19.30 | 22.90 | % | 0 | 0 | 1.62 | 0.99 | 0.00 | -0.01 | 5/5/2025 3:59:56 PM EST | |||
| 32.50 | 18.20 | 20.60 | 10.90 | 0.00 | 0.00% | 0 | 5 | 1.46 | 0.99 | 0.00 | -0.01 | 4/4/2025 | 5/5/2025 3:59:56 PM EST |
| 35.00 | 15.00 | 17.60 | 9.10 | 0.00 | 0.00% | 0 | 7 | 1.02 | 0.97 | 0.01 | -0.01 | 4/4/2025 | 5/5/2025 3:59:56 PM EST |
| 37.50 | 11.90 | 15.70 | 11.80 | 0.00 | 0.00% | 0 | 8 | 1.12 | 0.93 | 0.01 | -0.02 | 4/30/2025 | 5/5/2025 3:59:56 PM EST |
| 40.00 | 11.30 | 11.60 | 11.20 | 0.00 | 0.00% | 0 | 3 | 0.89 | 0.89 | 0.02 | -0.02 | 4/29/2025 | 5/5/2025 3:59:56 PM EST |
| 42.50 | 9.00 | 9.50 | 9.10 | 0.00 | 0.00% | 0 | 24 | 0.54 | 0.84 | 0.02 | -0.03 | 4/29/2025 | 5/5/2025 3:59:56 PM EST |
| 45.00 | 7.20 | 7.50 | 6.65 | 0.00 | 0.00% | 0 | 24 | 0.54 | 0.77 | 0.03 | -0.03 | 5/1/2025 | 5/5/2025 3:59:56 PM EST |
| 47.50 | 5.40 | 5.70 | 5.60 | 0.00 | 0.00% | 0 | 20 | 0.52 | 0.68 | 0.04 | -0.04 | 4/29/2025 | 5/5/2025 3:59:56 PM EST |
| 50.00 | 3.90 | 4.20 | 4.00 | +0.40 | +11.12% | 6 | 62 | 0.50 | 0.58 | 0.04 | -0.04 | 5/5/2025 | 5/5/2025 3:59:56 PM EST |
| 52.50 | 2.50 | 3.30 | 3.40 | 0.00 | 0.00% | 0 | 35 | 0.48 | 0.46 | 0.05 | -0.04 | 5/2/2025 | 5/5/2025 3:59:56 PM EST |
| 55.00 | 1.60 | 1.90 | 1.90 | -0.10 | -5.00% | 8 | 60 | 0.47 | 0.35 | 0.04 | -0.04 | 5/5/2025 | 5/5/2025 3:59:56 PM EST |
| 57.50 | 1.05 | 1.20 | 1.35 | 0.00 | 0.00% | 0 | 107 | 0.45 | 0.25 | 0.04 | -0.03 | 5/2/2025 | 5/5/2025 3:59:56 PM EST |
| 60.00 | 0.60 | 0.80 | 0.85 | 0.00 | 0.00% | 0 | 229 | 0.45 | 0.17 | 0.03 | -0.02 | 5/2/2025 | 5/5/2025 3:59:56 PM EST |
| 62.50 | 0.30 | 0.60 | 0.58 | 0.00 | 0.00% | 0 | 73 | 0.46 | 0.11 | 0.02 | -0.02 | 4/29/2025 | 5/5/2025 3:59:56 PM EST |
| 65.00 | 0.20 | 0.35 | 0.35 | 0.00 | 0.00% | 0 | 68 | 0.46 | 0.07 | 0.02 | -0.01 | 4/29/2025 | 5/5/2025 3:59:56 PM EST |
| 67.50 | 0.00 | 0.65 | 0.41 | 0.00 | 0.00% | 0 | 61 | 0.49 | 0.05 | 0.01 | -0.01 | 4/24/2025 | 5/5/2025 3:59:56 PM EST |
| 70.00 | 0.10 | 1.00 | 0.21 | 0.00 | 0.00% | 0 | 67 | 0.62 | 0.03 | 0.01 | -0.01 | 4/29/2025 | 5/5/2025 3:59:56 PM EST |
| 72.50 | 0.00 | 0.95 | 0.25 | 0.00 | 0.00% | 0 | 148 | 0.81 | 0.02 | 0.01 | 0.00 | 4/30/2025 | 5/5/2025 3:59:56 PM EST |
| 75.00 | 0.00 | 1.25 | 0.10 | 0.00 | 0.00% | 0 | 501 | 0.93 | 0.01 | 0.00 | 0.00 | 4/29/2025 | 5/5/2025 3:59:56 PM EST |
| 80.00 | 0.00 | 1.35 | 2.09 | 0.00 | 0.00% | 0 | 94 | 1.06 | 0.00 | 0.00 | 0.00 | 2/21/2025 | 5/5/2025 3:59:56 PM EST |
| 85.00 | 0.00 | 0.95 | 0.25 | 0.00 | 0.00% | 0 | 3 | 1.05 | 0.00 | 0.00 | 0.00 | 3/28/2025 | 5/5/2025 3:59:56 PM EST |
| 90.00 | 0.00 | 0.95 | 0.27 | 0.00 | 0.00% | 0 | 1 | 1.13 | 0.00 | 0.00 | 0.00 | 3/24/2025 | 5/5/2025 3:59:56 PM EST |
| 95.00 | 0.00 | 0.95 | 1.01 | 0.00 | 0.00% | 0 | 17 | 1.20 | 0.00 | 0.00 | 0.00 | 2/7/2025 | 5/5/2025 3:59:56 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 0.00 | 1.15 | % | 0 | 0 | 2.12 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:56 PM EST | |||
| 22.50 | 0.00 | 0.95 | % | 0 | 0 | 1.79 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:56 PM EST | |||
| 25.00 | 0.00 | 0.95 | % | 0 | 0 | 1.59 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:56 PM EST | |||
| 27.50 | 0.00 | 1.15 | 1.00 | 0.00 | 0.00% | 0 | 0 | 1.49 | 0.00 | 0.00 | 0.00 | 11/6/2024 | 5/5/2025 3:59:56 PM EST |
| 30.00 | 0.00 | 0.25 | 1.25 | 0.00 | 0.00% | 0 | 6 | 0.91 | -0.01 | 0.00 | -0.01 | 4/4/2025 | 5/5/2025 3:59:56 PM EST |
| 32.50 | 0.00 | 1.15 | 1.35 | 0.00 | 0.00% | 0 | 3 | 1.17 | -0.01 | 0.00 | -0.01 | 10/30/2024 | 5/5/2025 3:59:56 PM EST |
| 35.00 | 0.00 | 1.45 | 0.36 | 0.00 | 0.00% | 0 | 136 | 0.78 | -0.03 | 0.01 | -0.01 | 4/29/2025 | 5/5/2025 3:59:56 PM EST |
| 37.50 | 0.30 | 0.45 | 3.20 | 0.00 | 0.00% | 0 | 60 | 0.63 | -0.07 | 0.01 | -0.02 | 4/4/2025 | 5/5/2025 3:59:56 PM EST |
| 40.00 | 0.50 | 0.65 | 0.53 | +0.06 | +12.77% | 1 | 57 | 0.59 | -0.11 | 0.02 | -0.02 | 5/5/2025 | 5/5/2025 3:59:56 PM EST |
| 42.50 | 0.80 | 1.35 | 1.25 | +0.50 | +66.67% | 3 | 14 | 0.55 | -0.16 | 0.02 | -0.03 | 5/5/2025 | 5/5/2025 3:59:56 PM EST |
| 45.00 | 1.25 | 1.95 | 1.35 | +0.10 | +8.00% | 1 | 21 | 0.53 | -0.23 | 0.03 | -0.03 | 5/5/2025 | 5/5/2025 3:59:56 PM EST |
| 47.50 | 2.00 | 2.20 | 1.95 | +0.10 | +5.41% | 2 | 85 | 0.51 | -0.32 | 0.04 | -0.04 | 5/5/2025 | 5/5/2025 3:59:56 PM EST |
| 50.00 | 2.95 | 3.20 | 2.80 | -0.91 | -24.53% | 4 | 143 | 0.49 | -0.42 | 0.04 | -0.04 | 5/5/2025 | 5/5/2025 3:59:56 PM EST |
| 52.50 | 4.20 | 4.90 | 3.90 | -1.19 | -23.38% | 2 | 32 | 0.47 | -0.54 | 0.05 | -0.04 | 5/5/2025 | 5/5/2025 3:59:56 PM EST |
| 55.00 | 5.70 | 7.10 | 8.65 | 0.00 | 0.00% | 0 | 58 | 0.46 | -0.65 | 0.04 | -0.04 | 4/30/2025 | 5/5/2025 3:59:56 PM EST |
| 57.50 | 7.50 | 8.00 | 8.00 | 0.00 | 0.00% | 0 | 18 | 0.44 | -0.75 | 0.04 | -0.03 | 4/28/2025 | 5/5/2025 3:59:56 PM EST |
| 60.00 | 8.60 | 10.60 | 12.80 | 0.00 | 0.00% | 0 | 729 | 0.67 | -0.83 | 0.03 | -0.02 | 4/30/2025 | 5/5/2025 3:59:56 PM EST |
| 62.50 | 10.20 | 13.50 | 15.35 | 0.00 | 0.00% | 0 | 54 | 0.80 | -0.89 | 0.02 | -0.02 | 4/15/2025 | 5/5/2025 3:59:56 PM EST |
| 65.00 | 12.30 | 16.00 | 9.09 | 0.00 | 0.00% | 0 | 19 | 0.82 | -0.93 | 0.02 | -0.01 | 3/24/2025 | 5/5/2025 3:59:56 PM EST |
| 67.50 | 15.10 | 18.50 | 8.40 | 0.00 | 0.00% | 0 | 2 | 0.93 | -0.95 | 0.01 | -0.01 | 2/21/2025 | 5/5/2025 3:59:56 PM EST |
| 70.00 | 17.30 | 21.30 | 7.90 | 0.00 | 0.00% | 0 | 6 | 1.00 | -0.97 | 0.01 | -0.01 | 2/19/2025 | 5/5/2025 3:59:56 PM EST |
| 72.50 | 20.00 | 23.60 | 9.70 | 0.00 | 0.00% | 0 | 5 | 1.07 | -0.98 | 0.01 | 0.00 | 2/19/2025 | 5/5/2025 3:59:56 PM EST |
| 75.00 | 22.50 | 25.60 | 22.70 | 0.00 | 0.00% | 0 | 0 | 1.06 | -0.99 | 0.00 | 0.00 | 3/5/2025 | 5/5/2025 3:59:56 PM EST |
| 80.00 | 27.30 | 30.60 | 14.90 | 0.00 | 0.00% | 0 | 0 | 1.12 | -1.00 | 0.00 | 0.00 | 2/10/2025 | 5/5/2025 3:59:56 PM EST |
| 85.00 | 32.20 | 35.60 | % | 0 | 0 | 1.07 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:56 PM EST | |||
| 90.00 | 37.20 | 40.50 | % | 0 | 0 | 1.15 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:56 PM EST | |||
| 95.00 | 42.80 | 45.60 | % | 0 | 0 | 1.46 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:56 PM EST |