Options Chain for LIVERAMP HLDGS INC COM (RAMP) - $37.81 as of 8/7/2026 8:59:03 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 12.50 | 23.20 | 27.50 | 25.35 | 14.70 | 0.00 | 0.00% | 2.03 | 0 | 0 | 6.05 | 1.00 | 0.00 | 0.00 | 4/8/2026 | 8/7/2026 3:59:53 PM EST |
| 15.00 | 20.70 | 25.00 | 22.85 | 14.55 | 0.00 | 0.00% | 1.52 | 0 | 1 | 5.16 | 1.00 | 0.00 | 0.00 | 5/6/2026 | 8/7/2026 3:59:53 PM EST |
| 17.50 | 18.20 | 22.10 | 20.15 | 20.30 | 0.00 | 0.00% | 1.15 | 0 | 33 | 4.10 | 1.00 | 0.00 | 0.00 | 6/11/2026 | 8/7/2026 3:59:53 PM EST |
| 20.00 | 15.80 | 20.00 | 17.90 | 18.05 | 0.00 | 0.00% | 0.89 | 0 | 0 | 3.82 | 1.00 | 0.00 | 0.00 | 5/21/2026 | 8/7/2026 3:59:53 PM EST |
| 22.50 | 13.30 | 17.10 | 15.20 | 15.40 | 0.00 | 0.00% | 0.68 | 0 | 4 | 3.03 | 1.00 | 0.00 | 0.00 | 5/27/2026 | 8/7/2026 3:59:53 PM EST |
| 25.00 | 10.80 | 15.00 | 12.90 | 12.80 | 0.00 | 0.00% | 0.52 | 0 | 38 | 2.81 | 1.00 | 0.00 | 0.00 | 5/18/2026 | 8/7/2026 3:59:53 PM EST |
| 27.50 | 8.30 | 12.10 | 10.20 | 10.70 | 0.00 | 0.00% | 0.37 | 0 | 2 | 2.16 | 1.00 | 0.00 | 0.00 | 5/21/2026 | 8/7/2026 3:59:53 PM EST |
| 30.00 | 5.80 | 9.70 | 7.75 | 8.14 | 0.00 | 0.00% | 0.26 | 0 | 114 | 1.82 | 1.00 | 0.00 | 0.00 | 7/17/2026 | 8/7/2026 3:59:53 PM EST |
| 32.50 | 3.20 | 7.50 | 5.35 | 5.40 | 0.00 | 0.00% | 0.16 | 0 | 66 | 1.58 | 1.00 | 0.00 | 0.00 | 7/1/2026 | 8/7/2026 3:59:53 PM EST |
| 35.00 | 0.90 | 4.90 | 2.90 | 2.80 | 0.00 | 0.00% | 0.08 | 0 | 416 | 1.15 | 1.00 | 0.01 | 0.00 | 7/8/2026 | 8/7/2026 3:59:53 PM EST |
| 37.50 | 0.05 | 1.05 | 0.55 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 412 | 0.29 | 0.63 | 0.34 | -0.02 | 8/6/2026 | 8/7/2026 3:59:53 PM EST |
| 40.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1,049 | 0.20 | 0.03 | 0.06 | 0.00 | 8/6/2026 | 8/7/2026 3:59:53 PM EST |
| 42.50 | 0.00 | 0.10 | 0.05 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 46 | 0.40 | 0.00 | 0.00 | 0.00 | 6/1/2026 | 8/7/2026 3:59:53 PM EST |
| 45.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 1 | 1.53 | 0.00 | 0.00 | 0.00 | 8/7/2026 3:59:53 PM EST | |||
| 47.50 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 1.73 | 0.00 | 0.00 | 0.00 | 8/7/2026 3:59:53 PM EST | |||
| 50.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 1.91 | 0.00 | 0.00 | 0.00 | 8/7/2026 3:59:53 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 12.50 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 2.57 | 0.00 | 0.00 | 0.00 | 8/7/2026 3:59:53 PM EST | |||
| 15.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 2.17 | 0.00 | 0.00 | 0.00 | 8/7/2026 3:59:53 PM EST | |||
| 17.50 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 21 | 1.83 | 0.00 | 0.00 | 0.00 | 8/7/2026 3:59:53 PM EST | |||
| 20.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 3 | 1.54 | 0.00 | 0.00 | 0.00 | 8/7/2026 3:59:53 PM EST | |||
| 22.50 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 2 | 1.28 | 0.00 | 0.00 | 0.00 | 8/7/2026 3:59:53 PM EST | |||
| 25.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.05 | 0.00 | 0.00 | 0.00 | 5/21/2026 | 8/7/2026 3:59:53 PM EST |
| 27.50 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 14 | 0.84 | 0.00 | 0.00 | 0.00 | 5/28/2026 | 8/7/2026 3:59:53 PM EST |
| 30.00 | 0.00 | 2.15 | 1.08 | % | 0.04 | 0 | 0 | 1.97 | 0.00 | 0.00 | 0.00 | 8/7/2026 3:59:53 PM EST | |||
| 32.50 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 10 | 0.45 | 0.00 | 0.00 | 0.00 | 7/27/2026 | 8/7/2026 3:59:53 PM EST |
| 35.00 | 0.00 | 2.15 | 1.08 | 0.20 | 0.00 | 0.00% | 0.03 | 0 | 321 | 0.41 | 0.00 | 0.01 | 0.00 | 7/17/2026 | 8/7/2026 3:59:53 PM EST |
| 37.50 | 0.00 | 1.50 | 0.75 | 0.30 | 0.00 | 0.00% | 0.02 | 0 | 244 | 0.16 | -0.37 | 0.34 | -0.02 | 7/24/2026 | 8/7/2026 3:59:53 PM EST |
| 40.00 | 0.15 | 4.40 | 2.28 | % | 0.06 | 0 | 0 | 1.06 | -0.97 | 0.06 | 0.00 | 8/7/2026 3:59:53 PM EST | |||
| 42.50 | 2.60 | 6.80 | 4.70 | % | 0.11 | 0 | 0 | 1.30 | -1.00 | 0.00 | 0.00 | 8/7/2026 3:59:53 PM EST | |||
| 45.00 | 5.10 | 9.30 | 7.20 | % | 0.16 | 0 | 0 | 1.53 | -1.00 | 0.00 | 0.00 | 8/7/2026 3:59:53 PM EST | |||
| 47.50 | 8.50 | 11.80 | 10.15 | % | 0.21 | 0 | 0 | 1.74 | -1.00 | 0.00 | 0.00 | 8/7/2026 3:59:53 PM EST | |||
| 50.00 | 10.10 | 14.30 | 12.20 | % | 0.24 | 0 | 0 | 1.92 | -1.00 | 0.00 | 0.00 | 8/7/2026 3:59:53 PM EST |