Options Chain for RAMBUS INC DEL COM (RMBS) - $59.38 as of 6/20/2025 9:23:51 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 22.50 | 34.90 | 39.00 | % | 0 | 0 | 2.26 | 1.00 | 0.00 | 0.00 | 6/20/2025 3:59:55 PM EST | |||
| 25.00 | 32.50 | 36.40 | 31.90 | 0.00 | 0.00% | 0 | 40 | 2.01 | 1.00 | 0.00 | 0.00 | 5/15/2025 | 6/20/2025 3:59:55 PM EST |
| 27.50 | 30.00 | 34.10 | % | 0 | 0 | 1.63 | 1.00 | 0.00 | 0.00 | 6/20/2025 3:59:55 PM EST | |||
| 30.00 | 27.60 | 31.60 | 27.58 | 0.00 | 0.00% | 0 | 28 | 1.70 | 1.00 | 0.00 | 0.00 | 5/15/2025 | 6/20/2025 3:59:55 PM EST |
| 32.50 | 25.10 | 29.20 | 26.40 | 0.00 | 0.00% | 0 | 10 | 1.35 | 1.00 | 0.00 | -0.01 | 5/15/2025 | 6/20/2025 3:59:55 PM EST |
| 35.00 | 22.70 | 26.70 | 19.80 | 0.00 | 0.00% | 0 | 1 | 1.41 | 0.99 | 0.00 | -0.01 | 3/13/2025 | 6/20/2025 3:59:55 PM EST |
| 37.50 | 20.30 | 24.30 | 10.60 | 0.00 | 0.00% | 0 | 1 | 1.29 | 0.98 | 0.00 | -0.01 | 4/7/2025 | 6/20/2025 3:59:55 PM EST |
| 40.00 | 17.90 | 21.90 | % | 0 | 0 | 1.18 | 0.97 | 0.01 | -0.01 | 6/20/2025 3:59:55 PM EST | |||
| 42.50 | 15.50 | 19.50 | 13.21 | 0.00 | 0.00% | 0 | 10 | 1.07 | 0.94 | 0.01 | -0.02 | 5/12/2025 | 6/20/2025 3:59:55 PM EST |
| 45.00 | 14.40 | 17.10 | 9.80 | 0.00 | 0.00% | 0 | 10 | 0.93 | 0.91 | 0.01 | -0.02 | 5/8/2025 | 6/20/2025 3:59:55 PM EST |
| 47.50 | 12.90 | 13.60 | 13.12 | +5.92 | +82.23% | 10 | 9 | 0.59 | 0.87 | 0.02 | -0.03 | 6/20/2025 | 6/20/2025 3:59:55 PM EST |
| 50.00 | 10.80 | 11.50 | 9.78 | 0.00 | 0.00% | 0 | 39 | 0.56 | 0.82 | 0.02 | -0.04 | 6/5/2025 | 6/20/2025 3:59:55 PM EST |
| 52.50 | 8.10 | 10.00 | 10.70 | 0.00 | 0.00% | 0 | 119 | 0.52 | 0.76 | 0.02 | -0.04 | 6/11/2025 | 6/20/2025 3:59:55 PM EST |
| 55.00 | 7.20 | 7.80 | 7.70 | +0.01 | +0.13% | 3 | 115 | 0.53 | 0.69 | 0.03 | -0.04 | 6/20/2025 | 6/20/2025 3:59:55 PM EST |
| 57.50 | 5.70 | 6.30 | 5.60 | -1.18 | -17.41% | 3 | 84 | 0.52 | 0.62 | 0.03 | -0.04 | 6/20/2025 | 6/20/2025 3:59:55 PM EST |
| 60.00 | 4.40 | 4.60 | 5.60 | +0.50 | +9.81% | 1 | 190 | 0.49 | 0.53 | 0.03 | -0.04 | 6/20/2025 | 6/20/2025 3:59:55 PM EST |
| 62.50 | 3.20 | 3.50 | 3.80 | 0.00 | 0.00% | 0 | 130 | 0.48 | 0.44 | 0.04 | -0.04 | 6/18/2025 | 6/20/2025 3:59:55 PM EST |
| 65.00 | 2.40 | 2.55 | 2.41 | -0.59 | -19.67% | 20 | 52 | 0.48 | 0.36 | 0.03 | -0.04 | 6/20/2025 | 6/20/2025 3:59:55 PM EST |
| 67.50 | 1.70 | 1.85 | 2.35 | 0.00 | 0.00% | 0 | 209 | 0.47 | 0.29 | 0.03 | -0.04 | 6/18/2025 | 6/20/2025 3:59:55 PM EST |
| 70.00 | 1.15 | 1.35 | 1.60 | 0.00 | 0.00% | 0 | 92 | 0.46 | 0.22 | 0.03 | -0.03 | 6/18/2025 | 6/20/2025 3:59:55 PM EST |
| 72.50 | 0.80 | 1.20 | 1.60 | 0.00 | 0.00% | 0 | 3 | 0.48 | 0.17 | 0.02 | -0.03 | 6/11/2025 | 6/20/2025 3:59:55 PM EST |
| 75.00 | 0.05 | 1.25 | 0.70 | -0.05 | -6.67% | 35 | 29 | 0.47 | 0.13 | 0.02 | -0.02 | 6/20/2025 | 6/20/2025 3:59:55 PM EST |
| 80.00 | 0.20 | 0.65 | 0.28 | 0.00 | 0.00% | 0 | 5 | 0.50 | 0.07 | 0.01 | -0.01 | 6/5/2025 | 6/20/2025 3:59:55 PM EST |
| 85.00 | 0.00 | 1.50 | 1.10 | 0.00 | 0.00% | 0 | 80 | 0.82 | 0.03 | 0.01 | -0.01 | 3/24/2025 | 6/20/2025 3:59:55 PM EST |
| 90.00 | 0.00 | 1.50 | 0.10 | 0.00 | 0.00% | 0 | 12 | 0.92 | 0.02 | 0.00 | 0.00 | 5/19/2025 | 6/20/2025 3:59:55 PM EST |
| 95.00 | 0.00 | 1.50 | 1.45 | 0.00 | 0.00% | 0 | 1 | 1.00 | 0.01 | 0.00 | 0.00 | 2/13/2025 | 6/20/2025 3:59:55 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 22.50 | 0.00 | 1.35 | 0.05 | 0.00 | 0.00% | 0 | 2 | 2.07 | 0.00 | 0.00 | 0.00 | 5/29/2025 | 6/20/2025 3:59:55 PM EST |
| 25.00 | 0.00 | 1.35 | % | 0 | 0 | 1.87 | 0.00 | 0.00 | 0.00 | 6/20/2025 3:59:55 PM EST | |||
| 27.50 | 0.00 | 1.40 | 0.23 | 0.00 | 0.00% | 0 | 1 | 1.70 | 0.00 | 0.00 | 0.00 | 1/21/2025 | 6/20/2025 3:59:55 PM EST |
| 30.00 | 0.00 | 1.40 | 0.44 | 0.00 | 0.00% | 0 | 35 | 1.55 | 0.00 | 0.00 | 0.00 | 5/6/2025 | 6/20/2025 3:59:55 PM EST |
| 32.50 | 0.00 | 1.45 | % | 0 | 0 | 1.21 | 0.00 | 0.00 | -0.01 | 6/20/2025 3:59:55 PM EST | |||
| 35.00 | 0.00 | 1.15 | 1.42 | 0.00 | 0.00% | 0 | 5 | 1.09 | -0.01 | 0.00 | -0.01 | 4/24/2025 | 6/20/2025 3:59:55 PM EST |
| 37.50 | 0.00 | 0.95 | 0.52 | 0.00 | 0.00% | 0 | 1 | 0.97 | -0.02 | 0.00 | -0.01 | 5/29/2025 | 6/20/2025 3:59:55 PM EST |
| 40.00 | 0.05 | 1.60 | 0.89 | 0.00 | 0.00% | 0 | 204 | 0.75 | -0.03 | 0.01 | -0.01 | 5/30/2025 | 6/20/2025 3:59:55 PM EST |
| 42.50 | 0.05 | 1.15 | 1.30 | 0.00 | 0.00% | 0 | 90 | 0.62 | -0.06 | 0.01 | -0.02 | 5/30/2025 | 6/20/2025 3:59:55 PM EST |
| 45.00 | 0.50 | 0.70 | 0.57 | 0.00 | 0.00% | 0 | 314 | 0.58 | -0.09 | 0.01 | -0.02 | 6/17/2025 | 6/20/2025 3:59:55 PM EST |
| 47.50 | 0.75 | 1.00 | 1.05 | 0.00 | 0.00% | 0 | 24 | 0.56 | -0.13 | 0.02 | -0.03 | 6/13/2025 | 6/20/2025 3:59:55 PM EST |
| 50.00 | 1.15 | 1.45 | 1.35 | +0.05 | +3.85% | 2 | 233 | 0.54 | -0.18 | 0.02 | -0.04 | 6/20/2025 | 6/20/2025 3:59:55 PM EST |
| 52.50 | 1.70 | 2.15 | 1.70 | 0.00 | 0.00% | 0 | 18 | 0.54 | -0.24 | 0.02 | -0.04 | 6/16/2025 | 6/20/2025 3:59:55 PM EST |
| 55.00 | 1.75 | 2.95 | 3.07 | 0.00 | 0.00% | 0 | 118 | 0.48 | -0.31 | 0.03 | -0.04 | 6/13/2025 | 6/20/2025 3:59:55 PM EST |
| 57.50 | 3.40 | 4.40 | 3.15 | 0.00 | 0.00% | 0 | 18 | 0.54 | -0.38 | 0.03 | -0.04 | 6/12/2025 | 6/20/2025 3:59:55 PM EST |
| 60.00 | 4.40 | 5.40 | 4.30 | 0.00 | 0.00% | 0 | 21 | 0.51 | -0.47 | 0.03 | -0.04 | 6/12/2025 | 6/20/2025 3:59:55 PM EST |
| 62.50 | 5.80 | 6.50 | 5.40 | 0.00 | 0.00% | 0 | 10 | 0.49 | -0.56 | 0.04 | -0.04 | 6/18/2025 | 6/20/2025 3:59:55 PM EST |
| 65.00 | 7.30 | 8.20 | 8.00 | 0.00 | 0.00% | 0 | 16 | 0.48 | -0.64 | 0.03 | -0.04 | 6/13/2025 | 6/20/2025 3:59:55 PM EST |
| 67.50 | 8.60 | 10.50 | % | 0 | 0 | 0.47 | -0.71 | 0.03 | -0.04 | 6/20/2025 3:59:55 PM EST | |||
| 70.00 | 10.60 | 12.60 | 17.20 | 0.00 | 0.00% | 0 | 5 | 0.60 | -0.78 | 0.03 | -0.03 | 3/18/2025 | 6/20/2025 3:59:55 PM EST |
| 72.50 | 13.20 | 14.60 | % | 0 | 0 | 0.50 | -0.83 | 0.02 | -0.03 | 6/20/2025 3:59:55 PM EST | |||
| 75.00 | 14.50 | 16.80 | % | 0 | 0 | 0.58 | -0.87 | 0.02 | -0.02 | 6/20/2025 3:59:55 PM EST | |||
| 80.00 | 18.80 | 22.40 | % | 0 | 0 | 0.80 | -0.93 | 0.01 | -0.01 | 6/20/2025 3:59:55 PM EST | |||
| 85.00 | 23.70 | 27.80 | % | 0 | 0 | 0.97 | -0.97 | 0.01 | -0.01 | 6/20/2025 3:59:55 PM EST | |||
| 90.00 | 28.70 | 32.80 | % | 0 | 0 | 1.06 | -0.98 | 0.00 | 0.00 | 6/20/2025 3:59:55 PM EST | |||
| 95.00 | 33.70 | 37.80 | % | 0 | 0 | 1.14 | -0.99 | 0.00 | 0.00 | 6/20/2025 3:59:55 PM EST |