Options Chain for LIVERAMP HLDGS INC COM (RAMP) - $25.62 as of 1/16/2026 2:30:52 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 9.20 | 11.30 | 10.25 | % | 0.68 | 0 | 0 | 1.91 | 1.00 | 0.00 | 0.00 | 1/16/2026 4:00:03 PM EST | |||
| 17.50 | 6.50 | 8.90 | 7.70 | % | 0.44 | 0 | 0 | 1.54 | 0.99 | 0.01 | 0.00 | 1/16/2026 4:00:03 PM EST | |||
| 20.00 | 4.30 | 6.40 | 5.35 | % | 0.27 | 0 | 0 | 1.16 | 0.93 | 0.03 | -0.01 | 1/16/2026 4:00:03 PM EST | |||
| 22.50 | 2.65 | 4.20 | 3.43 | 6.30 | 0.00 | 0.00% | 0.15 | 0 | 1 | 0.91 | 0.79 | 0.07 | -0.02 | 10/9/2025 | 1/16/2026 4:00:03 PM EST |
| 25.00 | 0.85 | 2.70 | 1.78 | 2.30 | 0.00 | 0.00% | 0.07 | 0 | 8 | 0.53 | 0.56 | 0.10 | -0.02 | 1/13/2026 | 1/16/2026 4:00:03 PM EST |
| 27.50 | 0.50 | 0.95 | 0.73 | 0.80 | -0.70 | -46.67% | 0.03 | 5 | 47 | 0.48 | 0.33 | 0.09 | -0.02 | 1/16/2026 | 1/16/2026 4:00:03 PM EST |
| 30.00 | 0.10 | 0.60 | 0.35 | 0.85 | 0.00 | 0.00% | 0.01 | 0 | 186 | 0.50 | 0.16 | 0.06 | -0.01 | 1/15/2026 | 1/16/2026 4:00:03 PM EST |
| 32.50 | 0.00 | 0.75 | 0.38 | 0.39 | 0.00 | 0.00% | 0.01 | 0 | 27 | 0.89 | 0.06 | 0.03 | -0.01 | 1/13/2026 | 1/16/2026 4:00:03 PM EST |
| 35.00 | 0.00 | 0.75 | 0.38 | 0.07 | 0.00 | 0.00% | 0.01 | 0 | 89 | 1.04 | 0.02 | 0.01 | 0.00 | 1/13/2026 | 1/16/2026 4:00:03 PM EST |
| 37.50 | 0.00 | 0.70 | 0.35 | 0.45 | 0.00 | 0.00% | 0.01 | 0 | 17 | 1.14 | 0.01 | 0.00 | 0.00 | 9/18/2025 | 1/16/2026 4:00:03 PM EST |
| 40.00 | 0.00 | 0.05 | 0.03 | 0.05 | -0.15 | -75.00% | 0.00 | 199 | 42 | 0.73 | 0.00 | 0.00 | 0.00 | 1/16/2026 | 1/16/2026 4:00:03 PM EST |
| 42.50 | 0.00 | 0.30 | 0.15 | 0.05 | -0.22 | -81.49% | 0.00 | 9 | 1 | 1.10 | 0.00 | 0.00 | 0.00 | 1/16/2026 | 1/16/2026 4:00:03 PM EST |
| 45.00 | 0.00 | 0.15 | 0.08 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 5 | 1.04 | 0.00 | 0.00 | 0.00 | 12/22/2025 | 1/16/2026 4:00:03 PM EST |
| 47.50 | 0.00 | 0.60 | 0.30 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 3 | 1.49 | 0.00 | 0.00 | 0.00 | 12/5/2025 | 1/16/2026 4:00:03 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 0.00 | 0.75 | 0.38 | 0.01 | 0.00 | 0.00% | 0.03 | 0 | 5 | 1.62 | 0.00 | 0.00 | 0.00 | 1/15/2026 | 1/16/2026 4:00:03 PM EST |
| 17.50 | 0.00 | 0.75 | 0.38 | 0.25 | 0.00 | 0.00% | 0.02 | 0 | 1 | 1.25 | -0.01 | 0.01 | 0.00 | 9/30/2025 | 1/16/2026 4:00:03 PM EST |
| 20.00 | 0.05 | 0.75 | 0.40 | 0.22 | 0.00 | 0.00% | 0.02 | 0 | 4 | 0.67 | -0.07 | 0.03 | -0.01 | 1/14/2026 | 1/16/2026 4:00:03 PM EST |
| 22.50 | 0.15 | 1.50 | 0.83 | 0.45 | 0.00 | 0.00% | 0.04 | 0 | 24 | 0.61 | -0.21 | 0.07 | -0.02 | 1/2/2026 | 1/16/2026 4:00:03 PM EST |
| 25.00 | 1.00 | 1.70 | 1.35 | 1.50 | +0.25 | +20.00% | 0.05 | 4 | 71 | 0.48 | -0.44 | 0.10 | -0.02 | 1/16/2026 | 1/16/2026 4:00:03 PM EST |
| 27.50 | 1.90 | 4.00 | 2.95 | 1.30 | 0.00 | 0.00% | 0.11 | 0 | 8 | 0.86 | -0.67 | 0.09 | -0.02 | 1/7/2026 | 1/16/2026 4:00:03 PM EST |
| 30.00 | 4.10 | 6.00 | 5.05 | 4.70 | 0.00 | 0.00% | 0.17 | 0 | 38 | 0.94 | -0.84 | 0.06 | -0.01 | 9/12/2025 | 1/16/2026 4:00:03 PM EST |
| 32.50 | 6.30 | 8.40 | 7.35 | 5.50 | 0.00 | 0.00% | 0.23 | 0 | 20 | 1.03 | -0.94 | 0.03 | -0.01 | 9/5/2025 | 1/16/2026 4:00:03 PM EST |
| 35.00 | 8.80 | 11.10 | 9.95 | % | 0.28 | 0 | 0 | 1.26 | -0.98 | 0.01 | 0.00 | 1/16/2026 4:00:03 PM EST | |||
| 37.50 | 11.40 | 13.10 | 12.25 | % | 0.33 | 0 | 0 | 1.18 | -0.99 | 0.00 | 0.00 | 1/16/2026 4:00:03 PM EST | |||
| 40.00 | 13.90 | 15.80 | 14.85 | % | 0.37 | 0 | 0 | 1.40 | -1.00 | 0.00 | 0.00 | 1/16/2026 4:00:03 PM EST | |||
| 42.50 | 16.40 | 18.30 | 17.35 | % | 0.41 | 0 | 0 | 1.51 | -1.00 | 0.00 | 0.00 | 1/16/2026 4:00:03 PM EST | |||
| 45.00 | 18.90 | 20.80 | 19.85 | % | 0.44 | 0 | 0 | 1.61 | -1.00 | 0.00 | 0.00 | 1/16/2026 4:00:03 PM EST | |||
| 47.50 | 21.40 | 23.50 | 22.45 | % | 0.47 | 0 | 0 | 1.81 | -1.00 | 0.00 | 0.00 | 1/16/2026 4:00:03 PM EST |