Options Chain for LIVERAMP HLDGS INC COM (RAMP) - $26.63 as of 8/18/2025 11:20:03 AM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 11.70 | 12.50 | 12.10 | % | 0.81 | 0 | 0 | 1.69 | 1.00 | 0.00 | 0.00 | 8/18/2025 10:59:04 AM EST | |||
| 17.50 | 9.20 | 9.60 | 9.40 | 14.67 | 0.00 | 0.00% | 0.54 | 0 | 12 | 0.97 | 1.00 | 0.00 | 0.00 | 8/1/2025 | 8/18/2025 10:59:04 AM EST |
| 20.00 | 6.80 | 7.40 | 7.10 | % | 0.35 | 0 | 0 | 0.94 | 1.00 | 0.00 | 0.00 | 8/18/2025 10:59:04 AM EST | |||
| 22.50 | 4.40 | 4.80 | 4.60 | % | 0.20 | 0 | 0 | 0.60 | 0.95 | 0.03 | -0.01 | 8/18/2025 10:59:04 AM EST | |||
| 25.00 | 2.20 | 2.35 | 2.28 | 1.55 | 0.00 | 0.00% | 0.09 | 0 | 5 | 0.35 | 0.78 | 0.11 | -0.02 | 8/12/2025 | 8/18/2025 10:59:04 AM EST |
| 27.50 | 0.60 | 0.80 | 0.70 | 0.68 | -0.07 | -9.34% | 0.03 | 6 | 224 | 0.30 | 0.43 | 0.16 | -0.02 | 8/18/2025 | 8/18/2025 10:59:04 AM EST |
| 30.00 | 0.10 | 0.20 | 0.15 | 0.16 | +0.01 | +6.67% | 0.01 | 2 | 73 | 0.29 | 0.12 | 0.09 | -0.01 | 8/18/2025 | 8/18/2025 10:59:04 AM EST |
| 32.50 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.36 | 0.02 | 0.02 | 0.00 | 8/13/2025 | 8/18/2025 10:59:04 AM EST |
| 35.00 | 0.00 | 0.15 | 0.08 | 1.85 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.58 | 0.00 | 0.00 | 0.00 | 7/17/2025 | 8/18/2025 10:59:04 AM EST |
| 37.50 | 0.00 | 0.50 | 0.25 | % | 0.01 | 0 | 0 | 0.93 | 0.00 | 0.00 | 0.00 | 8/18/2025 10:59:04 AM EST | |||
| 40.00 | 0.00 | 0.50 | 0.25 | % | 0.01 | 0 | 0 | 1.05 | 0.00 | 0.00 | 0.00 | 8/18/2025 10:59:04 AM EST | |||
| 42.50 | 0.00 | 0.50 | 0.25 | % | 0.01 | 0 | 0 | 1.16 | 0.00 | 0.00 | 0.00 | 8/18/2025 10:59:04 AM EST | |||
| 45.00 | 0.00 | 0.50 | 0.25 | % | 0.01 | 0 | 0 | 1.26 | 0.00 | 0.00 | 0.00 | 8/18/2025 10:59:04 AM EST | |||
| 47.50 | 0.00 | 0.50 | 0.25 | % | 0.01 | 0 | 0 | 1.35 | 0.00 | 0.00 | 0.00 | 8/18/2025 10:59:04 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 0.00 | 0.15 | 0.08 | % | 0.01 | 0 | 0 | 1.21 | 0.00 | 0.00 | 0.00 | 8/18/2025 10:59:04 AM EST | |||
| 17.50 | 0.00 | 0.20 | 0.10 | % | 0.01 | 0 | 0 | 0.99 | 0.00 | 0.00 | 0.00 | 8/18/2025 10:59:04 AM EST | |||
| 20.00 | 0.00 | 0.30 | 0.15 | % | 0.01 | 0 | 0 | 0.82 | 0.00 | 0.00 | 0.00 | 8/18/2025 10:59:04 AM EST | |||
| 22.50 | 0.00 | 0.15 | 0.08 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.46 | -0.05 | 0.03 | -0.01 | 8/15/2025 | 8/18/2025 10:59:04 AM EST |
| 25.00 | 0.30 | 0.45 | 0.38 | 0.39 | -0.18 | -31.58% | 0.02 | 3 | 21 | 0.35 | -0.22 | 0.11 | -0.02 | 8/18/2025 | 8/18/2025 10:59:04 AM EST |
| 27.50 | 1.25 | 1.40 | 1.33 | 1.82 | 0.00 | 0.00% | 0.05 | 0 | 30 | 0.31 | -0.57 | 0.16 | -0.02 | 8/12/2025 | 8/18/2025 10:59:04 AM EST |
| 30.00 | 3.20 | 3.60 | 3.40 | 2.66 | 0.00 | 0.00% | 0.11 | 0 | 4 | 0.49 | -0.88 | 0.09 | -0.01 | 8/7/2025 | 8/18/2025 10:59:04 AM EST |
| 32.50 | 5.50 | 6.10 | 5.80 | 2.20 | 0.00 | 0.00% | 0.18 | 0 | 8 | 0.67 | -0.98 | 0.02 | 0.00 | 8/6/2025 | 8/18/2025 10:59:04 AM EST |
| 35.00 | 8.10 | 8.80 | 8.45 | 2.95 | 0.00 | 0.00% | 0.24 | 0 | 0 | 0.92 | -1.00 | 0.00 | 0.00 | 7/30/2025 | 8/18/2025 10:59:04 AM EST |
| 37.50 | 10.50 | 11.30 | 10.90 | % | 0.29 | 0 | 0 | 1.07 | -1.00 | 0.00 | 0.00 | 8/18/2025 10:59:04 AM EST | |||
| 40.00 | 13.10 | 13.60 | 13.35 | % | 0.33 | 0 | 0 | 1.09 | -1.00 | 0.00 | 0.00 | 8/18/2025 10:59:04 AM EST | |||
| 42.50 | 15.50 | 16.20 | 15.85 | % | 0.37 | 0 | 0 | 1.26 | -1.00 | 0.00 | 0.00 | 8/18/2025 10:59:04 AM EST | |||
| 45.00 | 17.90 | 19.10 | 18.50 | % | 0.41 | 0 | 0 | 1.57 | -1.00 | 0.00 | 0.00 | 8/18/2025 10:59:04 AM EST | |||
| 47.50 | 20.50 | 21.20 | 20.85 | % | 0.44 | 0 | 0 | 1.46 | -1.00 | 0.00 | 0.00 | 8/18/2025 10:59:04 AM EST |