Options Chain for RAMBUS INC DEL COM (RMBS) - $102.89 as of 7/15/2026 10:09:43 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 70.00 | 31.20 | 34.90 | 33.05 | 46.70 | 0.00 | 0.00% | 0.47 | 0 | 4 | 4.66 | 1.00 | 0.00 | 0.00 | 6/26/2026 | 7/15/2026 4:00:03 PM EST |
| 75.00 | 26.20 | 29.60 | 27.90 | 49.50 | 0.00 | 0.00% | 0.37 | 0 | 3 | 3.79 | 1.00 | 0.00 | 0.00 | 7/2/2026 | 7/15/2026 4:00:03 PM EST |
| 80.00 | 21.80 | 24.80 | 23.30 | 32.20 | 0.00 | 0.00% | 0.29 | 0 | 26 | 3.33 | 0.99 | 0.00 | -0.03 | 7/2/2026 | 7/15/2026 4:00:03 PM EST |
| 85.00 | 16.30 | 19.90 | 18.10 | 17.44 | -39.46 | -69.35% | 0.21 | 1 | 1 | 2.79 | 0.97 | 0.01 | -0.12 | 7/15/2026 | 7/15/2026 4:00:03 PM EST |
| 90.00 | 11.90 | 15.10 | 13.50 | 21.75 | 0.00 | 0.00% | 0.15 | 0 | 18 | 2.31 | 0.93 | 0.01 | -0.40 | 7/2/2026 | 7/15/2026 4:00:03 PM EST |
| 95.00 | 7.70 | 10.40 | 9.05 | 11.20 | 0.00 | 0.00% | 0.10 | 0 | 8 | 1.84 | 0.83 | 0.03 | -0.89 | 7/13/2026 | 7/15/2026 4:00:03 PM EST |
| 100.00 | 4.90 | 6.60 | 5.75 | 3.40 | -3.97 | -53.87% | 0.06 | 2 | 20 | 1.23 | 0.66 | 0.04 | -1.08 | 7/15/2026 | 7/15/2026 4:00:03 PM EST |
| 105.00 | 2.25 | 3.80 | 3.03 | 2.55 | -1.65 | -39.29% | 0.03 | 14 | 148 | 1.20 | 0.46 | 0.04 | -1.06 | 7/15/2026 | 7/15/2026 4:00:03 PM EST |
| 110.00 | 0.85 | 1.45 | 1.15 | 1.45 | -1.10 | -43.14% | 0.01 | 41 | 130 | 1.08 | 0.27 | 0.03 | -0.83 | 7/15/2026 | 7/15/2026 4:00:03 PM EST |
| 115.00 | 0.30 | 0.50 | 0.40 | 0.40 | -0.62 | -60.79% | 0.00 | 28 | 249 | 1.08 | 0.14 | 0.02 | -0.53 | 7/15/2026 | 7/15/2026 4:00:03 PM EST |
| 120.00 | 0.10 | 0.40 | 0.25 | 0.45 | -0.03 | -6.25% | 0.00 | 8 | 941 | 1.26 | 0.06 | 0.01 | -0.21 | 7/15/2026 | 7/15/2026 4:00:03 PM EST |
| 125.00 | 0.05 | 0.10 | 0.08 | 0.10 | -0.10 | -50.00% | 0.00 | 37 | 751 | 1.23 | 0.02 | 0.01 | -0.07 | 7/15/2026 | 7/15/2026 4:00:03 PM EST |
| 130.00 | 0.00 | 0.35 | 0.18 | 0.07 | -0.18 | -72.00% | 0.00 | 10 | 398 | 1.91 | 0.01 | 0.00 | -0.02 | 7/15/2026 | 7/15/2026 4:00:03 PM EST |
| 135.00 | 0.00 | 0.05 | 0.03 | 0.03 | -0.80 | -96.39% | 0.00 | 2 | 701 | 1.58 | 0.00 | 0.00 | -0.01 | 7/15/2026 | 7/15/2026 4:00:03 PM EST |
| 140.00 | 0.00 | 0.20 | 0.10 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 477 | 2.15 | 0.00 | 0.00 | 0.00 | 7/14/2026 | 7/15/2026 4:00:03 PM EST |
| 145.00 | 0.00 | 0.25 | 0.13 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 531 | 2.44 | 0.00 | 0.00 | 0.00 | 7/14/2026 | 7/15/2026 4:00:03 PM EST |
| 150.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 2,415 | 2.10 | 0.00 | 0.00 | 0.00 | 7/14/2026 | 7/15/2026 4:00:03 PM EST |
| 155.00 | 0.00 | 0.05 | 0.03 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 259 | 2.26 | 0.00 | 0.00 | 0.00 | 7/13/2026 | 7/15/2026 4:00:03 PM EST |
| 160.00 | 0.00 | 0.05 | 0.03 | 0.02 | -0.01 | -33.34% | 0.00 | 10 | 1,290 | 2.41 | 0.00 | 0.00 | 0.00 | 7/15/2026 | 7/15/2026 4:00:03 PM EST |
| 165.00 | 0.00 | 0.10 | 0.05 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 169 | 2.78 | 0.00 | 0.00 | 0.00 | 7/8/2026 | 7/15/2026 4:00:03 PM EST |
| 170.00 | 0.00 | 0.10 | 0.05 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 610 | 2.92 | 0.00 | 0.00 | 0.00 | 7/10/2026 | 7/15/2026 4:00:03 PM EST |
| 175.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 938 | 2.83 | 0.00 | 0.00 | 0.00 | 7/8/2026 | 7/15/2026 4:00:03 PM EST |
| 180.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 521 | 2.96 | 0.00 | 0.00 | 0.00 | 7/8/2026 | 7/15/2026 4:00:03 PM EST |
| 185.00 | 0.00 | 2.15 | 1.08 | 0.65 | 0.00 | 0.00% | 0.01 | 0 | 86 | 0.00 | 0.00 | 0.00 | 0.00 | 6/30/2026 | 7/15/2026 4:00:03 PM EST |
| 190.00 | 0.00 | 0.30 | 0.15 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 89 | 0.00 | 0.00 | 0.00 | 0.00 | 7/6/2026 | 7/15/2026 4:00:03 PM EST |
| 195.00 | 0.00 | 0.40 | 0.20 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 37 | 0.00 | 0.00 | 0.00 | 0.00 | 6/30/2026 | 7/15/2026 4:00:03 PM EST |
| 200.00 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 2,058 | 0.00 | 0.00 | 0.00 | 0.00 | 7/8/2026 | 7/15/2026 4:00:03 PM EST |
| 210.00 | 0.00 | 2.15 | 1.08 | 0.09 | 0.00 | 0.00% | 0.01 | 0 | 44 | 0.00 | 0.00 | 0.00 | 0.00 | 6/26/2026 | 7/15/2026 4:00:03 PM EST |
| 220.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 2,070 | 0.00 | 0.00 | 0.00 | 0.00 | 7/9/2026 | 7/15/2026 4:00:03 PM EST |
| 230.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 61 | 0.00 | 0.00 | 0.00 | 0.00 | 7/6/2026 | 7/15/2026 4:00:03 PM EST |
| 240.00 | 0.00 | 0.25 | 0.13 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 77 | 0.00 | 0.00 | 0.00 | 0.00 | 7/6/2026 | 7/15/2026 4:00:03 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 70.00 | 0.00 | 0.05 | 0.03 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 93 | 2.27 | 0.00 | 0.00 | 0.00 | 7/8/2026 | 7/15/2026 4:00:03 PM EST |
| 75.00 | 0.00 | 0.15 | 0.08 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 262 | 2.24 | 0.00 | 0.00 | 0.00 | 7/7/2026 | 7/15/2026 4:00:03 PM EST |
| 80.00 | 0.00 | 0.10 | 0.05 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 716 | 1.73 | -0.01 | 0.00 | -0.03 | 7/14/2026 | 7/15/2026 4:00:03 PM EST |
| 85.00 | 0.00 | 0.50 | 0.25 | 0.11 | -0.02 | -15.39% | 0.00 | 8 | 263 | 1.54 | -0.03 | 0.01 | -0.12 | 7/15/2026 | 7/15/2026 4:00:03 PM EST |
| 90.00 | 0.25 | 0.65 | 0.45 | 0.65 | +0.10 | +18.19% | 0.01 | 14 | 1,193 | 1.42 | -0.07 | 0.01 | -0.40 | 7/15/2026 | 7/15/2026 4:00:03 PM EST |
| 95.00 | 0.65 | 1.50 | 1.08 | 0.85 | -0.15 | -15.00% | 0.01 | 379 | 201 | 1.34 | -0.17 | 0.03 | -0.89 | 7/15/2026 | 7/15/2026 4:00:03 PM EST |
| 100.00 | 1.55 | 3.20 | 2.38 | 2.42 | -0.30 | -11.03% | 0.02 | 52 | 818 | 1.32 | -0.34 | 0.04 | -1.08 | 7/15/2026 | 7/15/2026 4:00:03 PM EST |
| 105.00 | 4.20 | 5.70 | 4.95 | 7.31 | +3.31 | +82.75% | 0.05 | 8 | 473 | 1.33 | -0.54 | 0.04 | -1.06 | 7/15/2026 | 7/15/2026 4:00:03 PM EST |
| 110.00 | 7.40 | 9.50 | 8.45 | 8.80 | +1.35 | +18.13% | 0.08 | 34 | 353 | 1.71 | -0.73 | 0.03 | -0.83 | 7/15/2026 | 7/15/2026 4:00:03 PM EST |
| 115.00 | 11.10 | 13.80 | 12.45 | 14.70 | +4.25 | +40.67% | 0.11 | 7 | 339 | 1.89 | -0.86 | 0.02 | -0.53 | 7/15/2026 | 7/15/2026 4:00:03 PM EST |
| 120.00 | 15.60 | 19.00 | 17.30 | 17.13 | +2.09 | +13.90% | 0.14 | 36 | 337 | 2.43 | -0.94 | 0.01 | -0.21 | 7/15/2026 | 7/15/2026 4:00:03 PM EST |
| 125.00 | 20.20 | 23.90 | 22.05 | 23.69 | +4.24 | +21.80% | 0.18 | 2 | 97 | 2.75 | -0.98 | 0.01 | -0.07 | 7/15/2026 | 7/15/2026 4:00:03 PM EST |
| 130.00 | 25.40 | 28.50 | 26.95 | 27.31 | +2.56 | +10.35% | 0.21 | 29 | 202 | 2.82 | -0.99 | 0.00 | -0.02 | 7/15/2026 | 7/15/2026 4:00:03 PM EST |
| 135.00 | 30.30 | 33.50 | 31.90 | 28.71 | 0.00 | 0.00% | 0.24 | 0 | 47 | 3.12 | -1.00 | 0.00 | -0.01 | 7/14/2026 | 7/15/2026 4:00:03 PM EST |
| 140.00 | 35.30 | 38.90 | 37.10 | 30.25 | 0.00 | 0.00% | 0.27 | 0 | 19 | 3.75 | -1.00 | 0.00 | 0.00 | 7/10/2026 | 7/15/2026 4:00:03 PM EST |
| 145.00 | 40.30 | 43.90 | 42.10 | 45.33 | +14.83 | +48.63% | 0.29 | 2 | 44 | 4.03 | -1.00 | 0.00 | 0.00 | 7/15/2026 | 7/15/2026 4:00:03 PM EST |
| 150.00 | 45.30 | 48.90 | 47.10 | 26.15 | 0.00 | 0.00% | 0.31 | 0 | 49 | 4.30 | -1.00 | 0.00 | 0.00 | 6/30/2026 | 7/15/2026 4:00:03 PM EST |
| 155.00 | 50.40 | 53.50 | 51.95 | 26.63 | 0.00 | 0.00% | 0.34 | 0 | 10 | 4.15 | -1.00 | 0.00 | 0.00 | 7/1/2026 | 7/15/2026 4:00:03 PM EST |
| 160.00 | 55.30 | 58.90 | 57.10 | 52.30 | 0.00 | 0.00% | 0.36 | 0 | 28 | 4.66 | -1.00 | 0.00 | 0.00 | 7/8/2026 | 7/15/2026 4:00:03 PM EST |
| 165.00 | 60.30 | 63.90 | 62.10 | 49.40 | 0.00 | 0.00% | 0.38 | 0 | 17 | 5.01 | -1.00 | 0.00 | 0.00 | 7/6/2026 | 7/15/2026 4:00:03 PM EST |
| 170.00 | 65.30 | 68.90 | 67.10 | 43.65 | 0.00 | 0.00% | 0.39 | 0 | 0 | 5.23 | -1.00 | 0.00 | 0.00 | 6/30/2026 | 7/15/2026 4:00:03 PM EST |
| 175.00 | 71.10 | 73.50 | 72.30 | 49.25 | 0.00 | 0.00% | 0.41 | 0 | 0 | 5.01 | -1.00 | 0.00 | 0.00 | 6/24/2026 | 7/15/2026 4:00:03 PM EST |
| 180.00 | 75.30 | 78.50 | 76.90 | 67.00 | 0.00 | 0.00% | 0.43 | 0 | 0 | 5.21 | -1.00 | 0.00 | 0.00 | 7/6/2026 | 7/15/2026 4:00:03 PM EST |
| 185.00 | 80.30 | 83.50 | 81.90 | 68.80 | 0.00 | 0.00% | 0.44 | 0 | 0 | 5.40 | -1.00 | 0.00 | 0.00 | 6/26/2026 | 7/15/2026 4:00:03 PM EST |
| 190.00 | 85.40 | 88.50 | 86.95 | % | 0.46 | 0 | 0 | 5.58 | -1.00 | 0.00 | 0.00 | 7/15/2026 4:00:03 PM EST | |||
| 195.00 | 90.30 | 93.80 | 92.05 | 57.50 | 0.00 | 0.00% | 0.47 | 0 | 0 | 5.99 | -1.00 | 0.00 | 0.00 | 6/11/2026 | 7/15/2026 4:00:03 PM EST |
| 200.00 | 95.30 | 98.90 | 97.10 | 76.00 | 0.00 | 0.00% | 0.49 | 0 | 0 | 6.38 | -1.00 | 0.00 | 0.00 | 6/25/2026 | 7/15/2026 4:00:03 PM EST |
| 210.00 | 105.30 | 108.90 | 107.10 | 85.80 | 0.00 | 0.00% | 0.51 | 0 | 0 | 6.64 | -1.00 | 0.00 | 0.00 | 7/1/2026 | 7/15/2026 4:00:03 PM EST |
| 220.00 | 115.20 | 118.90 | 117.05 | 82.68 | 0.00 | 0.00% | 0.53 | 0 | 0 | 7.02 | -1.00 | 0.00 | 0.00 | 6/18/2026 | 7/15/2026 4:00:03 PM EST |
| 230.00 | 125.10 | 128.90 | 127.00 | 105.80 | 0.00 | 0.00% | 0.55 | 0 | 0 | 7.33 | -1.00 | 0.00 | 0.00 | 7/1/2026 | 7/15/2026 4:00:03 PM EST |
| 240.00 | 135.50 | 138.90 | 137.20 | 99.00 | 0.00 | 0.00% | 0.57 | 0 | 0 | 7.60 | -1.00 | 0.00 | 0.00 | 6/11/2026 | 7/15/2026 4:00:03 PM EST |