Options Chain for RAMBUS INC DEL COM (RMBS) - $39.99 as of 9/6/2024 3:02:05 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 10.70 | 15.10 | % | 0 | 0 | 2.53 | 1.00 | 0.00 | 0.00 | 9/6/2024 4:00:00 PM EST | |||
| 27.50 | 8.60 | 12.40 | % | 0 | 0 | 2.18 | 0.99 | 0.00 | -0.01 | 9/6/2024 4:00:00 PM EST | |||
| 30.00 | 6.00 | 10.10 | % | 0 | 0 | 0.91 | 0.95 | 0.02 | -0.02 | 9/6/2024 4:00:00 PM EST | |||
| 32.50 | 4.80 | 5.90 | 14.65 | 0.00 | 0.00% | 0 | 10 | 0.80 | 0.88 | 0.04 | -0.04 | 8/16/2024 | 9/6/2024 4:00:00 PM EST |
| 35.00 | 2.00 | 5.30 | 10.55 | 0.00 | 0.00% | 0 | 2 | 0.60 | 0.76 | 0.06 | -0.06 | 8/26/2024 | 9/6/2024 4:00:00 PM EST |
| 37.50 | 1.85 | 2.05 | 1.85 | -1.40 | -43.08% | 43 | 10 | 0.58 | 0.57 | 0.09 | -0.07 | 9/6/2024 | 9/6/2024 4:00:00 PM EST |
| 40.00 | 0.80 | 0.95 | 0.75 | -1.20 | -61.54% | 9 | 66 | 0.56 | 0.34 | 0.09 | -0.06 | 9/6/2024 | 9/6/2024 4:00:00 PM EST |
| 42.50 | 0.20 | 0.40 | 0.60 | -0.23 | -27.72% | 5 | 61 | 0.53 | 0.17 | 0.06 | -0.04 | 9/6/2024 | 9/6/2024 4:00:00 PM EST |
| 45.00 | 0.05 | 0.15 | 0.05 | -0.31 | -86.12% | 88 | 149 | 0.53 | 0.07 | 0.03 | -0.02 | 9/6/2024 | 9/6/2024 4:00:00 PM EST |
| 47.50 | 0.00 | 0.05 | 0.05 | -0.10 | -66.67% | 3 | 457 | 0.59 | 0.02 | 0.01 | -0.01 | 9/6/2024 | 9/6/2024 4:00:00 PM EST |
| 50.00 | 0.00 | 0.25 | 0.10 | 0.00 | 0.00% | 0 | 281 | 0.95 | 0.01 | 0.00 | 0.00 | 9/4/2024 | 9/6/2024 4:00:00 PM EST |
| 52.50 | 0.00 | 0.45 | 0.25 | 0.00 | 0.00% | 0 | 97 | 1.24 | 0.00 | 0.00 | 0.00 | 8/30/2024 | 9/6/2024 4:00:00 PM EST |
| 55.00 | 0.00 | 0.25 | 0.05 | 0.00 | 0.00% | 0 | 204 | 1.19 | 0.00 | 0.00 | 0.00 | 9/3/2024 | 9/6/2024 4:00:00 PM EST |
| 57.50 | 0.00 | 0.50 | 0.05 | 0.00 | 0.00% | 0 | 87 | 1.51 | 0.00 | 0.00 | 0.00 | 9/3/2024 | 9/6/2024 4:00:00 PM EST |
| 60.00 | 0.00 | 1.00 | 0.15 | 0.00 | 0.00% | 0 | 82 | 1.95 | 0.00 | 0.00 | 0.00 | 8/20/2024 | 9/6/2024 4:00:00 PM EST |
| 62.50 | 0.00 | 0.15 | 0.13 | 0.00 | 0.00% | 0 | 46 | 1.36 | 0.00 | 0.00 | 0.00 | 8/2/2024 | 9/6/2024 4:00:00 PM EST |
| 65.00 | 0.00 | 1.00 | 0.35 | 0.00 | 0.00% | 0 | 28 | 2.16 | 0.00 | 0.00 | 0.00 | 7/31/2024 | 9/6/2024 4:00:00 PM EST |
| 67.50 | 0.00 | 1.00 | 0.05 | 0.00 | 0.00% | 0 | 2 | 2.26 | 0.00 | 0.00 | 0.00 | 8/9/2024 | 9/6/2024 4:00:00 PM EST |
| 70.00 | 0.00 | 1.00 | 0.05 | 0.00 | 0.00% | 0 | 21 | 2.36 | 0.00 | 0.00 | 0.00 | 8/16/2024 | 9/6/2024 4:00:00 PM EST |
| 75.00 | 0.00 | 1.00 | 0.80 | 0.00 | 0.00% | 0 | 5 | 2.53 | 0.00 | 0.00 | 0.00 | 7/26/2024 | 9/6/2024 4:00:00 PM EST |
| 80.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 127 | 1.61 | 0.00 | 0.00 | 0.00 | 8/8/2024 | 9/6/2024 4:00:00 PM EST |
| 85.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 20 | 1.72 | 0.00 | 0.00 | 0.00 | 8/6/2024 | 9/6/2024 4:00:00 PM EST |
| 90.00 | 0.00 | 1.00 | % | 0 | 0 | 2.98 | 0.00 | 0.00 | 0.00 | 9/6/2024 4:00:00 PM EST | |||
| 95.00 | 0.00 | 1.00 | % | 0 | 0 | 3.10 | 0.00 | 0.00 | 0.00 | 9/6/2024 4:00:00 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 0.00 | 0.15 | % | 0 | 0 | 1.28 | 0.00 | 0.00 | 0.00 | 9/6/2024 4:00:00 PM EST | |||
| 27.50 | 0.00 | 0.20 | 0.05 | 0.00 | 0.00% | 10 | 76 | 1.10 | -0.01 | 0.00 | -0.01 | 9/6/2024 | 9/6/2024 4:00:00 PM EST |
| 30.00 | 0.05 | 0.25 | 0.05 | 0.00 | 0.00% | 0 | 187 | 0.77 | -0.05 | 0.02 | -0.02 | 8/29/2024 | 9/6/2024 4:00:00 PM EST |
| 32.50 | 0.20 | 0.35 | 0.33 | +0.18 | +120.00% | 1 | 125 | 0.69 | -0.12 | 0.04 | -0.04 | 9/6/2024 | 9/6/2024 4:00:00 PM EST |
| 35.00 | 0.60 | 0.75 | 0.50 | +0.30 | +150.00% | 1 | 125 | 0.63 | -0.24 | 0.06 | -0.06 | 9/6/2024 | 9/6/2024 4:00:00 PM EST |
| 37.50 | 1.45 | 1.60 | 1.65 | +1.10 | +200.00% | 12 | 441 | 0.59 | -0.43 | 0.09 | -0.07 | 9/6/2024 | 9/6/2024 4:00:00 PM EST |
| 40.00 | 2.85 | 3.10 | 1.82 | 0.00 | 0.00% | 0 | 371 | 0.57 | -0.66 | 0.09 | -0.06 | 9/5/2024 | 9/6/2024 4:00:00 PM EST |
| 42.50 | 4.60 | 5.00 | 5.06 | +1.76 | +53.34% | 4 | 430 | 0.54 | -0.83 | 0.06 | -0.04 | 9/6/2024 | 9/6/2024 4:00:00 PM EST |
| 45.00 | 5.80 | 8.80 | 7.08 | +1.68 | +31.12% | 3 | 261 | 0.73 | -0.93 | 0.03 | -0.02 | 9/6/2024 | 9/6/2024 4:00:00 PM EST |
| 47.50 | 7.70 | 11.50 | 6.90 | 0.00 | 0.00% | 0 | 202 | 1.65 | -0.98 | 0.01 | -0.01 | 9/3/2024 | 9/6/2024 4:00:00 PM EST |
| 50.00 | 10.10 | 14.20 | 5.80 | 0.00 | 0.00% | 0 | 397 | 1.83 | -0.99 | 0.00 | 0.00 | 8/30/2024 | 9/6/2024 4:00:00 PM EST |
| 52.50 | 12.60 | 16.70 | 6.10 | 0.00 | 0.00% | 0 | 1 | 1.78 | -1.00 | 0.00 | 0.00 | 8/23/2024 | 9/6/2024 4:00:00 PM EST |
| 55.00 | 15.10 | 19.20 | 8.40 | 0.00 | 0.00% | 0 | 0 | 2.19 | -1.00 | 0.00 | 0.00 | 8/23/2024 | 9/6/2024 4:00:00 PM EST |
| 57.50 | 17.60 | 21.70 | 17.68 | 0.00 | 0.00% | 0 | 3 | 2.29 | -1.00 | 0.00 | 0.00 | 9/5/2024 | 9/6/2024 4:00:00 PM EST |
| 60.00 | 20.10 | 24.20 | 10.80 | 0.00 | 0.00% | 0 | 0 | 2.38 | -1.00 | 0.00 | 0.00 | 7/30/2024 | 9/6/2024 4:00:00 PM EST |
| 62.50 | 22.60 | 26.70 | 7.50 | 0.00 | 0.00% | 0 | 0 | 2.59 | -1.00 | 0.00 | 0.00 | 7/29/2024 | 9/6/2024 4:00:00 PM EST |
| 65.00 | 25.10 | 29.20 | 6.20 | 0.00 | 0.00% | 0 | 4 | 2.66 | -1.00 | 0.00 | 0.00 | 7/24/2024 | 9/6/2024 4:00:00 PM EST |
| 67.50 | 27.60 | 31.70 | % | 0 | 0 | 2.68 | -1.00 | 0.00 | 0.00 | 9/6/2024 4:00:00 PM EST | |||
| 70.00 | 30.10 | 34.20 | 12.50 | 0.00 | 0.00% | 0 | 0 | 2.92 | -1.00 | 0.00 | 0.00 | 7/26/2024 | 9/6/2024 4:00:00 PM EST |
| 75.00 | 35.10 | 39.20 | % | 0 | 0 | 3.11 | -1.00 | 0.00 | 0.00 | 9/6/2024 4:00:00 PM EST | |||
| 80.00 | 40.10 | 44.20 | % | 0 | 0 | 2.46 | -1.00 | 0.00 | 0.00 | 9/6/2024 4:00:00 PM EST | |||
| 85.00 | 45.10 | 49.20 | % | 0 | 0 | 3.35 | -1.00 | 0.00 | 0.00 | 9/6/2024 4:00:00 PM EST | |||
| 90.00 | 50.10 | 54.20 | % | 0 | 0 | 3.60 | -1.00 | 0.00 | 0.00 | 9/6/2024 4:00:00 PM EST | |||
| 95.00 | 55.10 | 59.20 | % | 0 | 0 | 3.74 | -1.00 | 0.00 | 0.00 | 9/6/2024 4:00:00 PM EST |