Options Chain for LIVERAMP HLDGS INC COM (RAMP) - $27.91 as of 8/22/2025 8:33:14 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 | 11.00 | 14.80 | 12.90 | % | 0.86 | 0 | 0 | 2.82 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:50 PM EST | |||
| 17.50 | 10.30 | 12.50 | 11.40 | 14.67 | 0.00 | 0.00% | 0.65 | 0 | 12 | 2.41 | 1.00 | 0.00 | 0.00 | 8/1/2025 | 8/22/2025 3:59:50 PM EST |
| 20.00 | 7.80 | 9.90 | 8.85 | % | 0.44 | 0 | 0 | 1.89 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:50 PM EST | |||
| 22.50 | 5.40 | 7.40 | 6.40 | % | 0.28 | 0 | 0 | 1.48 | 0.99 | 0.01 | 0.00 | 8/22/2025 3:59:50 PM EST | |||
| 25.00 | 3.00 | 3.20 | 3.10 | 1.55 | 0.00 | 0.00% | 0.12 | 0 | 5 | 0.43 | 0.89 | 0.07 | -0.01 | 8/12/2025 | 8/22/2025 3:59:50 PM EST |
| 27.50 | 1.15 | 1.30 | 1.23 | 0.82 | +0.12 | +17.15% | 0.04 | 4 | 219 | 0.30 | 0.61 | 0.16 | -0.02 | 8/22/2025 | 8/22/2025 3:59:50 PM EST |
| 30.00 | 0.15 | 0.35 | 0.25 | 0.20 | +0.10 | +100.00% | 0.01 | 56 | 150 | 0.27 | 0.20 | 0.13 | -0.01 | 8/22/2025 | 8/22/2025 3:59:50 PM EST |
| 32.50 | 0.00 | 0.85 | 0.43 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.74 | 0.03 | 0.03 | 0.00 | 8/13/2025 | 8/22/2025 3:59:50 PM EST |
| 35.00 | 0.00 | 0.10 | 0.05 | 1.85 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.50 | 0.00 | 0.00 | 0.00 | 7/17/2025 | 8/22/2025 3:59:50 PM EST |
| 37.50 | 0.00 | 0.90 | 0.45 | % | 0.01 | 0 | 0 | 1.11 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:50 PM EST | |||
| 40.00 | 0.00 | 0.90 | 0.45 | % | 0.01 | 0 | 0 | 1.25 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:50 PM EST | |||
| 42.50 | 0.00 | 0.90 | 0.45 | % | 0.01 | 0 | 0 | 1.38 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:50 PM EST | |||
| 45.00 | 0.00 | 0.90 | 0.45 | % | 0.01 | 0 | 0 | 1.49 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:50 PM EST | |||
| 47.50 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 0.89 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:50 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 | 0.90 | 0.45 | % | 0.03 | 0 | 0 | 2.15 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:50 PM EST | |||
| 17.50 | 0.00 | 0.70 | 0.35 | % | 0.02 | 0 | 0 | 1.59 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:50 PM EST | |||
| 20.00 | 0.00 | 0.55 | 0.28 | % | 0.01 | 0 | 0 | 1.15 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:50 PM EST | |||
| 22.50 | 0.00 | 0.65 | 0.33 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.90 | -0.01 | 0.01 | 0.00 | 8/15/2025 | 8/22/2025 3:59:50 PM EST |
| 25.00 | 0.10 | 0.20 | 0.15 | 0.51 | 0.00 | 0.00% | 0.01 | 0 | 27 | 0.34 | -0.11 | 0.07 | -0.01 | 8/21/2025 | 8/22/2025 3:59:50 PM EST |
| 27.50 | 0.60 | 0.80 | 0.70 | 0.82 | -0.46 | -35.94% | 0.03 | 6 | 30 | 0.31 | -0.39 | 0.16 | -0.02 | 8/22/2025 | 8/22/2025 3:59:50 PM EST |
| 30.00 | 2.15 | 2.35 | 2.25 | 2.66 | 0.00 | 0.00% | 0.07 | 0 | 4 | 0.30 | -0.80 | 0.13 | -0.01 | 8/7/2025 | 8/22/2025 3:59:50 PM EST |
| 32.50 | 4.40 | 5.30 | 4.85 | 2.20 | 0.00 | 0.00% | 0.15 | 0 | 8 | 0.73 | -0.97 | 0.03 | 0.00 | 8/6/2025 | 8/22/2025 3:59:50 PM EST |
| 35.00 | 7.00 | 8.00 | 7.50 | 2.95 | 0.00 | 0.00% | 0.21 | 0 | 0 | 1.00 | -1.00 | 0.00 | 0.00 | 7/30/2025 | 8/22/2025 3:59:50 PM EST |
| 37.50 | 9.40 | 10.20 | 9.80 | % | 0.26 | 0 | 0 | 1.03 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:50 PM EST | |||
| 40.00 | 11.90 | 13.00 | 12.45 | % | 0.31 | 0 | 0 | 1.31 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:50 PM EST | |||
| 42.50 | 14.50 | 15.10 | 14.80 | % | 0.35 | 0 | 0 | 1.23 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:50 PM EST | |||
| 45.00 | 16.90 | 18.00 | 17.45 | % | 0.39 | 0 | 0 | 1.56 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:50 PM EST | |||
| 47.50 | 19.50 | 19.90 | 19.70 | % | 0.41 | 0 | 0 | 1.31 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:50 PM EST |