Options Chain for RAMBUS INC DEL COM (RMBS) - $53.48 as of 5/27/2025 3:32:18 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 19.20 | 21.40 | % | 0 | 0 | 1.02 | 0.99 | 0.00 | -0.01 | 5/27/2025 1:58:57 PM EST | |||
| 37.50 | 16.60 | 19.00 | % | 0 | 0 | 0.93 | 0.98 | 0.00 | -0.01 | 5/27/2025 1:58:57 PM EST | |||
| 40.00 | 14.20 | 16.60 | % | 0 | 0 | 0.83 | 0.95 | 0.01 | -0.02 | 5/27/2025 1:58:57 PM EST | |||
| 42.50 | 12.60 | 13.70 | % | 0 | 0 | 0.62 | 0.92 | 0.01 | -0.02 | 5/27/2025 1:58:57 PM EST | |||
| 45.00 | 10.90 | 11.20 | % | 0 | 0 | 0.52 | 0.87 | 0.02 | -0.03 | 5/27/2025 1:58:57 PM EST | |||
| 47.50 | 8.90 | 9.10 | % | 0 | 0 | 0.51 | 0.82 | 0.02 | -0.03 | 5/27/2025 1:58:57 PM EST | |||
| 50.00 | 7.00 | 7.30 | % | 0 | 0 | 0.49 | 0.74 | 0.03 | -0.04 | 5/27/2025 1:58:57 PM EST | |||
| 52.50 | 5.20 | 5.60 | 5.50 | 0.00 | 0.00% | 0 | 2 | 0.47 | 0.66 | 0.04 | -0.04 | 5/22/2025 | 5/27/2025 1:58:57 PM EST |
| 55.00 | 3.90 | 4.10 | 4.15 | +0.04 | +0.98% | 4 | 5 | 0.46 | 0.55 | 0.04 | -0.04 | 5/27/2025 | 5/27/2025 1:58:57 PM EST |
| 57.50 | 2.75 | 2.95 | 3.03 | 0.00 | 0.00% | 0 | 20 | 0.45 | 0.45 | 0.04 | -0.04 | 5/22/2025 | 5/27/2025 1:58:57 PM EST |
| 60.00 | 1.65 | 2.05 | 2.05 | 0.00 | 0.00% | 0 | 2 | 0.44 | 0.34 | 0.04 | -0.03 | 5/20/2025 | 5/27/2025 1:58:57 PM EST |
| 62.50 | 1.00 | 1.35 | 1.30 | 0.00 | 0.00% | 0 | 24 | 0.43 | 0.25 | 0.04 | -0.03 | 5/22/2025 | 5/27/2025 1:58:57 PM EST |
| 65.00 | 0.65 | 0.90 | 0.97 | 0.00 | 0.00% | 0 | 4 | 0.43 | 0.18 | 0.03 | -0.02 | 5/19/2025 | 5/27/2025 1:58:57 PM EST |
| 70.00 | 0.25 | 0.40 | 0.47 | 0.00 | 0.00% | 0 | 12 | 0.42 | 0.09 | 0.02 | -0.01 | 5/20/2025 | 5/27/2025 1:58:57 PM EST |
| 75.00 | 0.00 | 0.75 | % | 0 | 0 | 0.63 | 0.03 | 0.01 | -0.01 | 5/27/2025 1:58:57 PM EST | |||
| 80.00 | 0.00 | 0.75 | % | 0 | 0 | 0.72 | 0.01 | 0.00 | 0.00 | 5/27/2025 1:58:57 PM EST | |||
| 85.00 | 0.00 | 0.35 | % | 0 | 0 | 0.68 | 0.00 | 0.00 | 0.00 | 5/27/2025 1:58:57 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 0.00 | 0.40 | % | 0 | 0 | 0.82 | -0.01 | 0.00 | -0.01 | 5/27/2025 1:58:57 PM EST | |||
| 37.50 | 0.00 | 0.75 | % | 0 | 0 | 0.84 | -0.02 | 0.00 | -0.01 | 5/27/2025 1:58:57 PM EST | |||
| 40.00 | 0.25 | 0.40 | 0.30 | % | 1 | 0 | 0.58 | -0.05 | 0.01 | -0.02 | 5/27/2025 | 5/27/2025 1:58:57 PM EST | |
| 42.50 | 0.40 | 0.55 | % | 0 | 0 | 0.55 | -0.08 | 0.01 | -0.02 | 5/27/2025 1:58:57 PM EST | |||
| 45.00 | 0.65 | 0.80 | 0.72 | % | 1 | 0 | 0.52 | -0.13 | 0.02 | -0.03 | 5/27/2025 | 5/27/2025 1:58:57 PM EST | |
| 47.50 | 1.05 | 1.20 | 1.55 | 0.00 | 0.00% | 0 | 1 | 0.50 | -0.18 | 0.02 | -0.03 | 5/23/2025 | 5/27/2025 1:58:57 PM EST |
| 50.00 | 1.60 | 1.95 | 1.62 | 0.00 | 0.00% | 0 | 12 | 0.48 | -0.26 | 0.03 | -0.04 | 5/20/2025 | 5/27/2025 1:58:57 PM EST |
| 52.50 | 2.45 | 2.65 | 2.45 | 0.00 | 0.00% | 0 | 2 | 0.46 | -0.34 | 0.04 | -0.04 | 5/20/2025 | 5/27/2025 1:58:57 PM EST |
| 55.00 | 3.50 | 3.70 | 4.30 | 0.00 | 0.00% | 0 | 3 | 0.46 | -0.45 | 0.04 | -0.04 | 5/23/2025 | 5/27/2025 1:58:57 PM EST |
| 57.50 | 4.80 | 5.00 | 4.70 | 0.00 | 0.00% | 0 | 11 | 0.45 | -0.55 | 0.04 | -0.04 | 5/19/2025 | 5/27/2025 1:58:57 PM EST |
| 60.00 | 6.10 | 6.90 | % | 0 | 0 | 0.42 | -0.66 | 0.04 | -0.03 | 5/27/2025 1:58:57 PM EST | |||
| 62.50 | 7.40 | 8.60 | % | 0 | 0 | 0.35 | -0.75 | 0.04 | -0.03 | 5/27/2025 1:58:57 PM EST | |||
| 65.00 | 10.10 | 10.50 | % | 0 | 0 | 0.41 | -0.82 | 0.03 | -0.02 | 5/27/2025 1:58:57 PM EST | |||
| 70.00 | 14.10 | 15.60 | % | 0 | 0 | 0.61 | -0.91 | 0.02 | -0.01 | 5/27/2025 1:58:57 PM EST | |||
| 75.00 | 18.60 | 21.90 | % | 0 | 0 | 0.94 | -0.97 | 0.01 | -0.01 | 5/27/2025 1:58:57 PM EST | |||
| 80.00 | 23.60 | 26.70 | % | 0 | 0 | 1.02 | -0.99 | 0.00 | 0.00 | 5/27/2025 1:58:57 PM EST | |||
| 85.00 | 29.00 | 31.70 | % | 0 | 0 | 1.12 | -1.00 | 0.00 | 0.00 | 5/27/2025 1:58:57 PM EST |