Options Chain for RAMBUS INC DEL COM (RMBS) - $64.06 as of 7/11/2025 8:52:38 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 |
---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
35.00 | 27.70 | 30.30 | 29.00 | % | 0.83 | 0 | 0 | 4.01 | 1.00 | 0.00 | 0.00 | 7/11/2025 3:59:49 PM EST | |||
37.50 | 25.20 | 27.80 | 26.50 | % | 0.71 | 0 | 0 | 3.84 | 1.00 | 0.00 | 0.00 | 7/11/2025 3:59:49 PM EST | |||
40.00 | 22.20 | 26.10 | 24.15 | % | 0.60 | 0 | 0 | 3.36 | 1.00 | 0.00 | 0.00 | 7/11/2025 3:59:49 PM EST | |||
42.50 | 19.70 | 23.60 | 21.65 | % | 0.51 | 0 | 0 | 3.03 | 1.00 | 0.00 | 0.00 | 7/11/2025 3:59:49 PM EST | |||
45.00 | 17.90 | 21.10 | 19.50 | 20.98 | 0.00 | 0.00% | 0.43 | 0 | 6 | 2.77 | 1.00 | 0.00 | 0.00 | 7/8/2025 | 7/11/2025 3:59:49 PM EST |
47.50 | 15.40 | 18.60 | 17.00 | 10.75 | 0.00 | 0.00% | 0.36 | 0 | 2 | 2.52 | 1.00 | 0.00 | 0.00 | 6/4/2025 | 7/11/2025 3:59:49 PM EST |
50.00 | 12.80 | 16.10 | 14.45 | 6.50 | 0.00 | 0.00% | 0.29 | 0 | 0 | 2.23 | 1.00 | 0.00 | 0.00 | 5/29/2025 | 7/11/2025 3:59:49 PM EST |
52.50 | 9.70 | 13.60 | 11.65 | 12.87 | 0.00 | 0.00% | 0.22 | 0 | 11 | 1.28 | 1.00 | 0.00 | 0.00 | 7/7/2025 | 7/11/2025 3:59:49 PM EST |
55.00 | 7.20 | 11.30 | 9.25 | 10.00 | 0.00 | 0.00% | 0.17 | 0 | 19 | 1.16 | 1.00 | 0.00 | 0.00 | 7/1/2025 | 7/11/2025 3:59:49 PM EST |
57.50 | 4.60 | 7.80 | 6.20 | 6.60 | 0.00 | 0.00% | 0.11 | 0 | 95 | 0.84 | 0.97 | 0.02 | -0.03 | 7/1/2025 | 7/11/2025 3:59:49 PM EST |
60.00 | 3.50 | 4.50 | 4.00 | 5.25 | 0.00 | 0.00% | 0.07 | 0 | 156 | 0.48 | 0.89 | 0.05 | -0.06 | 7/10/2025 | 7/11/2025 3:59:49 PM EST |
62.50 | 1.25 | 2.70 | 1.98 | 3.80 | 0.00 | 0.00% | 0.03 | 0 | 200 | 0.28 | 0.70 | 0.11 | -0.09 | 7/8/2025 | 7/11/2025 3:59:49 PM EST |
65.00 | 0.80 | 1.05 | 0.93 | 0.90 | -0.45 | -33.34% | 0.01 | 41 | 383 | 0.37 | 0.40 | 0.12 | -0.09 | 7/11/2025 | 7/11/2025 3:59:49 PM EST |
67.50 | 0.20 | 0.45 | 0.33 | 0.33 | -0.29 | -46.78% | 0.00 | 3 | 188 | 0.39 | 0.15 | 0.07 | -0.05 | 7/11/2025 | 7/11/2025 3:59:49 PM EST |
70.00 | 0.10 | 0.35 | 0.23 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 120 | 0.58 | 0.03 | 0.02 | -0.02 | 7/10/2025 | 7/11/2025 3:59:49 PM EST |
72.50 | 0.00 | 1.35 | 0.68 | % | 0.01 | 0 | 0 | 1.00 | 0.01 | 0.00 | 0.00 | 7/11/2025 3:59:49 PM EST | |||
75.00 | 0.00 | 0.70 | 0.35 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 10 | 1.05 | 0.00 | 0.00 | 0.00 | 6/12/2025 | 7/11/2025 3:59:49 PM EST |
80.00 | 0.00 | 1.55 | 0.78 | % | 0.01 | 0 | 0 | 1.44 | 0.00 | 0.00 | 0.00 | 7/11/2025 3:59:49 PM EST | |||
85.00 | 0.00 | 1.35 | 0.68 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.69 | 0.00 | 0.00 | 0.00 | 6/24/2025 | 7/11/2025 3:59:49 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 |
---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
35.00 | 0.00 | 0.40 | 0.20 | % | 0.01 | 0 | 0 | 2.72 | 0.00 | 0.00 | 0.00 | 7/11/2025 3:59:49 PM EST | |||
37.50 | 0.00 | 1.35 | 0.68 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 1 | 3.33 | 0.00 | 0.00 | 0.00 | 6/9/2025 | 7/11/2025 3:59:49 PM EST |
40.00 | 0.00 | 1.35 | 0.68 | 0.28 | 0.00 | 0.00% | 0.02 | 0 | 2 | 2.72 | 0.00 | 0.00 | 0.00 | 6/2/2025 | 7/11/2025 3:59:49 PM EST |
42.50 | 0.00 | 1.35 | 0.68 | 0.45 | 0.00 | 0.00% | 0.02 | 0 | 858 | 2.71 | 0.00 | 0.00 | 0.00 | 5/27/2025 | 7/11/2025 3:59:49 PM EST |
45.00 | 0.00 | 1.35 | 0.68 | 0.90 | 0.00 | 0.00% | 0.02 | 0 | 4 | 2.17 | 0.00 | 0.00 | 0.00 | 5/30/2025 | 7/11/2025 3:59:49 PM EST |
47.50 | 0.00 | 1.35 | 0.68 | 0.32 | 0.00 | 0.00% | 0.01 | 0 | 53 | 1.92 | 0.00 | 0.00 | 0.00 | 6/24/2025 | 7/11/2025 3:59:49 PM EST |
50.00 | 0.00 | 1.35 | 0.68 | 0.02 | 0.00 | 0.00% | 0.01 | 0 | 2,013 | 1.67 | 0.00 | 0.00 | 0.00 | 7/1/2025 | 7/11/2025 3:59:49 PM EST |
52.50 | 0.00 | 1.35 | 0.68 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 153 | 1.43 | 0.00 | 0.00 | 0.00 | 6/27/2025 | 7/11/2025 3:59:49 PM EST |
55.00 | 0.00 | 1.00 | 0.50 | 0.07 | 0.00 | 0.00% | 0.01 | 0 | 99 | 1.19 | 0.00 | 0.00 | 0.00 | 7/9/2025 | 7/11/2025 3:59:49 PM EST |
57.50 | 0.00 | 0.45 | 0.23 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 301 | 0.54 | -0.03 | 0.02 | -0.03 | 7/10/2025 | 7/11/2025 3:59:49 PM EST |
60.00 | 0.05 | 0.30 | 0.18 | 0.12 | -0.01 | -7.70% | 0.00 | 1 | 2,094 | 0.36 | -0.11 | 0.05 | -0.06 | 7/11/2025 | 7/11/2025 3:59:49 PM EST |
62.50 | 0.15 | 0.70 | 0.43 | 0.65 | +0.05 | +8.34% | 0.01 | 5 | 62 | 0.35 | -0.30 | 0.11 | -0.09 | 7/11/2025 | 7/11/2025 3:59:49 PM EST |
65.00 | 1.70 | 2.10 | 1.90 | 1.65 | +0.40 | +32.00% | 0.03 | 5 | 144 | 0.39 | -0.60 | 0.12 | -0.09 | 7/11/2025 | 7/11/2025 3:59:49 PM EST |
67.50 | 2.45 | 4.20 | 3.33 | 3.30 | 0.00 | 0.00% | 0.05 | 0 | 3 | 0.48 | -0.85 | 0.07 | -0.05 | 7/10/2025 | 7/11/2025 3:59:49 PM EST |
70.00 | 4.00 | 7.40 | 5.70 | 5.30 | 0.00 | 0.00% | 0.08 | 0 | 1 | 0.93 | -0.97 | 0.02 | -0.02 | 7/9/2025 | 7/11/2025 3:59:49 PM EST |
72.50 | 6.40 | 10.40 | 8.40 | % | 0.12 | 0 | 0 | 1.25 | -0.99 | 0.00 | 0.00 | 7/11/2025 3:59:49 PM EST | |||
75.00 | 9.60 | 12.90 | 11.25 | % | 0.15 | 0 | 0 | 1.46 | -1.00 | 0.00 | 0.00 | 7/11/2025 3:59:49 PM EST | |||
80.00 | 14.60 | 17.30 | 15.95 | % | 0.20 | 0 | 0 | 1.78 | -1.00 | 0.00 | 0.00 | 7/11/2025 3:59:49 PM EST | |||
85.00 | 19.60 | 22.30 | 20.95 | % | 0.25 | 0 | 0 | 2.05 | -1.00 | 0.00 | 0.00 | 7/11/2025 3:59:49 PM EST |