Options Chain for RAMBUS INC DEL COM (RMBS) - $146.84 as of 6/10/2026 1:18:19 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 | 69.10 | 72.60 | 70.85 | 85.50 | 0.00 | 0.00% | 1.01 | 0 | 3 | 1.67 | 0.99 | 0.00 | -0.02 | 6/9/2026 | 6/10/2026 10:58:49 AM EST |
| 75.00 | 64.50 | 67.80 | 66.15 | % | 0.88 | 0 | 0 | 1.51 | 0.98 | 0.00 | -0.03 | 6/10/2026 10:58:49 AM EST | |||
| 80.00 | 59.80 | 62.60 | 61.20 | 52.81 | 0.00 | 0.00% | 0.77 | 0 | 10 | 1.42 | 0.97 | 0.00 | -0.04 | 5/20/2026 | 6/10/2026 10:58:49 AM EST |
| 85.00 | 55.20 | 58.00 | 56.60 | % | 0.67 | 0 | 0 | 1.36 | 0.96 | 0.00 | -0.06 | 6/10/2026 10:58:49 AM EST | |||
| 90.00 | 50.70 | 53.50 | 52.10 | % | 0.58 | 0 | 0 | 1.30 | 0.94 | 0.00 | -0.07 | 6/10/2026 10:58:49 AM EST | |||
| 95.00 | 46.40 | 49.20 | 47.80 | % | 0.50 | 0 | 0 | 1.24 | 0.92 | 0.00 | -0.09 | 6/10/2026 10:58:49 AM EST | |||
| 100.00 | 42.00 | 45.00 | 43.50 | 48.30 | 0.00 | 0.00% | 0.43 | 0 | 2 | 0.98 | 0.90 | 0.00 | -0.11 | 5/29/2026 | 6/10/2026 10:58:49 AM EST |
| 105.00 | 38.00 | 41.00 | 39.50 | 54.19 | 0.00 | 0.00% | 0.38 | 0 | 1 | 1.00 | 0.87 | 0.00 | -0.13 | 6/2/2026 | 6/10/2026 10:58:49 AM EST |
| 110.00 | 34.30 | 37.20 | 35.75 | 38.50 | 0.00 | 0.00% | 0.33 | 0 | 11 | 0.99 | 0.84 | 0.01 | -0.15 | 6/5/2026 | 6/10/2026 10:58:49 AM EST |
| 115.00 | 30.70 | 33.50 | 32.10 | 34.90 | 0.00 | 0.00% | 0.28 | 0 | 50 | 1.01 | 0.80 | 0.01 | -0.17 | 6/5/2026 | 6/10/2026 10:58:49 AM EST |
| 120.00 | 27.20 | 30.20 | 28.70 | 34.01 | -4.69 | -12.12% | 0.24 | 1 | 5 | 0.98 | 0.76 | 0.01 | -0.19 | 6/10/2026 | 6/10/2026 10:58:49 AM EST |
| 125.00 | 24.30 | 27.00 | 25.65 | 30.54 | +7.63 | +33.31% | 0.21 | 1 | 27 | 0.99 | 0.72 | 0.01 | -0.20 | 6/10/2026 | 6/10/2026 10:58:49 AM EST |
| 130.00 | 21.40 | 24.00 | 22.70 | 25.18 | +3.39 | +15.56% | 0.17 | 12 | 21 | 0.98 | 0.68 | 0.01 | -0.21 | 6/10/2026 | 6/10/2026 10:58:49 AM EST |
| 135.00 | 18.10 | 20.90 | 19.50 | 27.23 | 0.00 | 0.00% | 0.14 | 0 | 12 | 0.96 | 0.63 | 0.01 | -0.22 | 6/8/2026 | 6/10/2026 10:58:49 AM EST |
| 140.00 | 16.10 | 17.60 | 16.85 | 19.00 | 0.00 | 0.00% | 0.12 | 0 | 30 | 0.96 | 0.59 | 0.01 | -0.23 | 6/9/2026 | 6/10/2026 10:58:49 AM EST |
| 145.00 | 14.20 | 15.00 | 14.60 | 15.20 | -1.75 | -10.33% | 0.10 | 59 | 113 | 0.94 | 0.54 | 0.01 | -0.24 | 6/10/2026 | 6/10/2026 10:58:49 AM EST |
| 150.00 | 12.20 | 13.10 | 12.65 | 13.20 | -1.60 | -10.82% | 0.08 | 43 | 413 | 0.95 | 0.49 | 0.01 | -0.24 | 6/10/2026 | 6/10/2026 10:58:49 AM EST |
| 155.00 | 10.40 | 11.30 | 10.85 | 11.40 | +0.03 | +0.27% | 0.07 | 21 | 102 | 0.94 | 0.45 | 0.01 | -0.23 | 6/10/2026 | 6/10/2026 10:58:49 AM EST |
| 160.00 | 8.50 | 10.00 | 9.25 | 9.40 | +0.96 | +11.38% | 0.06 | 2 | 64 | 0.93 | 0.40 | 0.01 | -0.23 | 6/10/2026 | 6/10/2026 10:58:49 AM EST |
| 165.00 | 7.00 | 9.80 | 8.40 | 8.85 | +0.05 | +0.57% | 0.05 | 1 | 58 | 0.93 | 0.36 | 0.01 | -0.22 | 6/10/2026 | 6/10/2026 10:58:49 AM EST |
| 170.00 | 5.60 | 7.40 | 6.50 | 8.90 | +1.71 | +23.79% | 0.04 | 45 | 112 | 0.92 | 0.32 | 0.01 | -0.21 | 6/10/2026 | 6/10/2026 10:58:49 AM EST |
| 175.00 | 4.60 | 6.40 | 5.50 | 8.10 | +4.37 | +117.16% | 0.03 | 2 | 319 | 0.89 | 0.29 | 0.01 | -0.20 | 6/10/2026 | 6/10/2026 10:58:49 AM EST |
| 180.00 | 4.50 | 5.70 | 5.10 | 5.20 | -0.46 | -8.13% | 0.03 | 9 | 323 | 0.93 | 0.25 | 0.01 | -0.19 | 6/10/2026 | 6/10/2026 10:58:49 AM EST |
| 185.00 | 3.90 | 4.60 | 4.25 | 3.80 | 0.00 | 0.00% | 0.02 | 0 | 76 | 0.95 | 0.22 | 0.01 | -0.18 | 6/9/2026 | 6/10/2026 10:58:49 AM EST |
| 190.00 | 3.30 | 4.60 | 3.95 | 3.76 | 0.00 | 0.00% | 0.02 | 0 | 49 | 0.91 | 0.19 | 0.01 | -0.17 | 6/9/2026 | 6/10/2026 10:58:49 AM EST |
| 195.00 | 2.55 | 4.10 | 3.33 | 3.74 | 0.00 | 0.00% | 0.02 | 0 | 31 | 0.91 | 0.17 | 0.01 | -0.15 | 6/9/2026 | 6/10/2026 10:58:49 AM EST |
| 200.00 | 2.60 | 4.10 | 3.35 | 4.20 | +1.20 | +40.00% | 0.02 | 14 | 71 | 0.94 | 0.15 | 0.01 | -0.14 | 6/10/2026 | 6/10/2026 10:58:49 AM EST |
| 210.00 | 1.50 | 3.60 | 2.55 | 2.38 | 0.00 | 0.00% | 0.01 | 0 | 8 | 0.94 | 0.11 | 0.01 | -0.11 | 6/9/2026 | 6/10/2026 10:58:49 AM EST |
| 220.00 | 0.50 | 2.85 | 1.68 | 1.76 | +0.26 | +17.34% | 0.01 | 4 | 25 | 0.83 | 0.08 | 0.00 | -0.09 | 6/10/2026 | 6/10/2026 10:58:49 AM EST |
| 230.00 | 0.50 | 2.15 | 1.33 | % | 0.01 | 0 | 0 | 0.92 | 0.06 | 0.00 | -0.07 | 6/10/2026 10:58:49 AM EST | |||
| 240.00 | 0.05 | 1.70 | 0.88 | 2.01 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.84 | 0.04 | 0.00 | -0.06 | 6/5/2026 | 6/10/2026 10:58:49 AM 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 | 2.30 | 1.15 | % | 0.02 | 0 | 0 | 1.73 | -0.01 | 0.00 | -0.02 | 6/10/2026 10:58:49 AM EST | |||
| 75.00 | 0.00 | 2.00 | 1.00 | 0.70 | 0.00 | 0.00% | 0.01 | 0 | 8 | 1.53 | -0.02 | 0.00 | -0.03 | 6/1/2026 | 6/10/2026 10:58:49 AM EST |
| 80.00 | 0.10 | 2.60 | 1.35 | 1.55 | 0.00 | 0.00% | 0.02 | 0 | 13 | 1.14 | -0.03 | 0.00 | -0.04 | 5/19/2026 | 6/10/2026 10:58:49 AM EST |
| 85.00 | 0.05 | 2.85 | 1.45 | 0.82 | 0.00 | 0.00% | 0.02 | 0 | 4 | 1.02 | -0.04 | 0.00 | -0.06 | 5/27/2026 | 6/10/2026 10:58:49 AM EST |
| 90.00 | 0.05 | 3.30 | 1.68 | 0.83 | 0.00 | 0.00% | 0.02 | 0 | 11 | 0.96 | -0.06 | 0.00 | -0.07 | 6/2/2026 | 6/10/2026 10:58:49 AM EST |
| 95.00 | 0.60 | 3.60 | 2.10 | 2.22 | +0.87 | +64.45% | 0.02 | 4 | 11 | 1.01 | -0.08 | 0.00 | -0.09 | 6/10/2026 | 6/10/2026 10:58:49 AM EST |
| 100.00 | 0.75 | 4.10 | 2.43 | 3.00 | 0.00 | 0.00% | 0.02 | 0 | 17 | 0.93 | -0.10 | 0.00 | -0.11 | 6/9/2026 | 6/10/2026 10:58:49 AM EST |
| 105.00 | 2.10 | 4.90 | 3.50 | 4.14 | +0.34 | +8.95% | 0.03 | 2 | 226 | 0.96 | -0.13 | 0.00 | -0.13 | 6/10/2026 | 6/10/2026 10:58:49 AM EST |
| 110.00 | 3.30 | 6.40 | 4.85 | 4.00 | 0.00 | 0.00% | 0.04 | 0 | 45 | 0.97 | -0.16 | 0.01 | -0.15 | 6/9/2026 | 6/10/2026 10:58:49 AM EST |
| 115.00 | 4.80 | 6.60 | 5.70 | 5.95 | 0.00 | 0.00% | 0.05 | 0 | 230 | 0.96 | -0.20 | 0.01 | -0.17 | 6/9/2026 | 6/10/2026 10:58:49 AM EST |
| 120.00 | 6.20 | 8.40 | 7.30 | 6.80 | 0.00 | 0.00% | 0.06 | 0 | 51 | 0.93 | -0.24 | 0.01 | -0.19 | 6/9/2026 | 6/10/2026 10:58:49 AM EST |
| 125.00 | 7.90 | 10.80 | 9.35 | 9.60 | 0.00 | 0.00% | 0.07 | 0 | 18 | 0.94 | -0.28 | 0.01 | -0.20 | 6/9/2026 | 6/10/2026 10:58:49 AM EST |
| 130.00 | 9.90 | 12.30 | 11.10 | 10.60 | 0.00 | 0.00% | 0.09 | 0 | 27 | 0.99 | -0.32 | 0.01 | -0.21 | 6/9/2026 | 6/10/2026 10:58:49 AM EST |
| 135.00 | 12.20 | 14.50 | 13.35 | 8.60 | 0.00 | 0.00% | 0.10 | 0 | 17 | 0.97 | -0.37 | 0.01 | -0.22 | 6/8/2026 | 6/10/2026 10:58:49 AM EST |
| 140.00 | 15.50 | 16.90 | 16.20 | 14.80 | -1.50 | -9.21% | 0.12 | 190 | 146 | 0.97 | -0.41 | 0.01 | -0.23 | 6/10/2026 | 6/10/2026 10:58:49 AM EST |
| 145.00 | 18.90 | 19.90 | 19.40 | 19.70 | +7.30 | +58.88% | 0.13 | 40 | 24 | 0.96 | -0.46 | 0.01 | -0.24 | 6/10/2026 | 6/10/2026 10:58:49 AM EST |
| 150.00 | 22.10 | 22.80 | 22.45 | 21.90 | -3.10 | -12.40% | 0.15 | 53 | 21 | 0.96 | -0.51 | 0.01 | -0.24 | 6/10/2026 | 6/10/2026 10:58:49 AM EST |
| 155.00 | 23.80 | 26.50 | 25.15 | 18.50 | 0.00 | 0.00% | 0.16 | 0 | 373 | 0.95 | -0.55 | 0.01 | -0.23 | 6/8/2026 | 6/10/2026 10:58:49 AM EST |
| 160.00 | 27.30 | 29.70 | 28.50 | 19.40 | 0.00 | 0.00% | 0.18 | 0 | 35 | 0.91 | -0.60 | 0.01 | -0.23 | 6/8/2026 | 6/10/2026 10:58:49 AM EST |
| 165.00 | 31.30 | 34.00 | 32.65 | 30.10 | +8.10 | +36.82% | 0.20 | 1 | 39 | 0.91 | -0.64 | 0.01 | -0.22 | 6/10/2026 | 6/10/2026 10:58:49 AM EST |
| 170.00 | 35.00 | 37.70 | 36.35 | 25.60 | 0.00 | 0.00% | 0.21 | 0 | 4 | 0.91 | -0.68 | 0.01 | -0.21 | 6/5/2026 | 6/10/2026 10:58:49 AM EST |
| 175.00 | 38.90 | 41.90 | 40.40 | 22.10 | 0.00 | 0.00% | 0.23 | 0 | 32 | 0.90 | -0.71 | 0.01 | -0.20 | 6/3/2026 | 6/10/2026 10:58:49 AM EST |
| 180.00 | 43.10 | 46.00 | 44.55 | 33.10 | 0.00 | 0.00% | 0.25 | 0 | 14 | 0.90 | -0.75 | 0.01 | -0.19 | 5/26/2026 | 6/10/2026 10:58:49 AM EST |
| 185.00 | 47.70 | 50.20 | 48.95 | % | 0.26 | 0 | 0 | 0.91 | -0.78 | 0.01 | -0.18 | 6/10/2026 10:58:49 AM EST | |||
| 190.00 | 51.70 | 54.60 | 53.15 | % | 0.28 | 0 | 0 | 0.91 | -0.81 | 0.01 | -0.17 | 6/10/2026 10:58:49 AM EST | |||
| 195.00 | 56.20 | 59.10 | 57.65 | 44.50 | 0.00 | 0.00% | 0.30 | 0 | 1 | 0.91 | -0.83 | 0.01 | -0.15 | 5/27/2026 | 6/10/2026 10:58:49 AM EST |
| 200.00 | 60.70 | 63.60 | 62.15 | 43.00 | 0.00 | 0.00% | 0.31 | 0 | 33 | 0.90 | -0.85 | 0.01 | -0.14 | 6/4/2026 | 6/10/2026 10:58:49 AM EST |
| 210.00 | 70.10 | 72.90 | 71.50 | % | 0.34 | 0 | 0 | 0.89 | -0.89 | 0.01 | -0.11 | 6/10/2026 10:58:49 AM EST | |||
| 220.00 | 79.60 | 82.40 | 81.00 | 65.10 | 0.00 | 0.00% | 0.37 | 0 | 1 | 1.11 | -0.92 | 0.00 | -0.09 | 5/27/2026 | 6/10/2026 10:58:49 AM EST |
| 230.00 | 89.20 | 92.00 | 90.60 | % | 0.39 | 0 | 0 | 1.13 | -0.94 | 0.00 | -0.07 | 6/10/2026 10:58:49 AM EST | |||
| 240.00 | 98.50 | 101.80 | 100.15 | % | 0.42 | 0 | 0 | 1.18 | -0.96 | 0.00 | -0.06 | 6/10/2026 10:58:49 AM EST |