Options Chain for LIVERAMP HLDGS INC COM (RAMP) - $29.75 as of 4/29/2026 6:39:08 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 | 15.90 | 18.40 | 17.15 | % | 1.37 | 0 | 0 | 4.23 | 1.00 | 0.00 | 0.00 | 4/29/2026 1:58:53 PM EST | |||
| 15.00 | 13.40 | 15.90 | 14.65 | % | 0.98 | 0 | 1 | 3.29 | 1.00 | 0.00 | 0.00 | 4/29/2026 1:58:53 PM EST | |||
| 17.50 | 10.90 | 13.40 | 12.15 | % | 0.69 | 0 | 0 | 2.70 | 1.00 | 0.00 | 0.00 | 4/29/2026 1:58:53 PM EST | |||
| 20.00 | 8.40 | 10.90 | 9.65 | % | 0.48 | 0 | 1 | 2.39 | 1.00 | 0.00 | 0.00 | 4/29/2026 1:58:53 PM EST | |||
| 22.50 | 6.00 | 8.40 | 7.20 | % | 0.32 | 0 | 5 | 1.65 | 0.99 | 0.01 | -0.01 | 4/29/2026 1:58:53 PM EST | |||
| 25.00 | 3.70 | 5.70 | 4.70 | 5.02 | 0.00 | 0.00% | 0.19 | 0 | 46 | 1.28 | 0.93 | 0.04 | -0.02 | 4/28/2026 | 4/29/2026 1:58:53 PM EST |
| 27.50 | 1.75 | 3.20 | 2.48 | 2.59 | 0.00 | 0.00% | 0.09 | 0 | 63 | 0.91 | 0.77 | 0.09 | -0.03 | 4/17/2026 | 4/29/2026 1:58:53 PM EST |
| 30.00 | 0.90 | 1.30 | 1.10 | 1.00 | -0.20 | -16.67% | 0.04 | 1 | 1,260 | 0.48 | 0.47 | 0.13 | -0.04 | 4/29/2026 | 4/29/2026 1:58:53 PM EST |
| 32.50 | 0.20 | 0.50 | 0.35 | 0.32 | -0.09 | -21.96% | 0.01 | 37 | 77 | 0.49 | 0.19 | 0.09 | -0.03 | 4/29/2026 | 4/29/2026 1:58:53 PM EST |
| 35.00 | 0.05 | 0.25 | 0.15 | 0.10 | 0.00 | 0.00% | 0.00 | 1 | 65 | 0.66 | 0.06 | 0.04 | -0.01 | 4/29/2026 | 4/29/2026 1:58:53 PM EST |
| 37.50 | 0.00 | 0.60 | 0.30 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 15 | 1.09 | 0.01 | 0.01 | 0.00 | 3/23/2026 | 4/29/2026 1:58:53 PM EST |
| 40.00 | 0.00 | 0.55 | 0.28 | % | 0.01 | 0 | 1 | 1.27 | 0.00 | 0.00 | 0.00 | 4/29/2026 1:58:53 PM EST | |||
| 42.50 | 0.00 | 0.55 | 0.28 | % | 0.01 | 0 | 0 | 1.40 | 0.00 | 0.00 | 0.00 | 4/29/2026 1:58:53 PM EST | |||
| 45.00 | 0.00 | 0.55 | 0.28 | % | 0.01 | 0 | 0 | 1.55 | 0.00 | 0.00 | 0.00 | 4/29/2026 1:58:53 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 | 0.55 | 0.28 | % | 0.02 | 0 | 0 | 3.15 | 0.00 | 0.00 | 0.00 | 4/29/2026 1:58:53 PM EST | |||
| 15.00 | 0.00 | 0.55 | 0.28 | % | 0.02 | 0 | 0 | 2.58 | 0.00 | 0.00 | 0.00 | 4/29/2026 1:58:53 PM EST | |||
| 17.50 | 0.00 | 0.55 | 0.28 | 0.25 | 0.00 | 0.00% | 0.02 | 0 | 1 | 2.09 | 0.00 | 0.00 | 0.00 | 4/20/2026 | 4/29/2026 1:58:53 PM EST |
| 20.00 | 0.00 | 0.60 | 0.30 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.71 | 0.00 | 0.00 | 0.00 | 4/24/2026 | 4/29/2026 1:58:53 PM EST |
| 22.50 | 0.00 | 0.60 | 0.30 | 0.34 | 0.00 | 0.00% | 0.01 | 0 | 4 | 1.32 | -0.01 | 0.01 | -0.01 | 4/6/2026 | 4/29/2026 1:58:53 PM EST |
| 25.00 | 0.05 | 0.50 | 0.28 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 1,055 | 0.67 | -0.07 | 0.04 | -0.02 | 4/27/2026 | 4/29/2026 1:58:53 PM EST |
| 27.50 | 0.25 | 0.60 | 0.43 | 0.70 | 0.00 | 0.00% | 0.02 | 0 | 33 | 0.53 | -0.23 | 0.09 | -0.03 | 4/24/2026 | 4/29/2026 1:58:53 PM EST |
| 30.00 | 1.15 | 1.45 | 1.30 | 1.55 | +0.55 | +55.00% | 0.04 | 1 | 12 | 0.49 | -0.53 | 0.13 | -0.04 | 4/29/2026 | 4/29/2026 1:58:53 PM EST |
| 32.50 | 2.30 | 4.00 | 3.15 | % | 0.10 | 0 | 1 | 0.80 | -0.81 | 0.09 | -0.03 | 4/29/2026 1:58:53 PM EST | |||
| 35.00 | 4.20 | 6.40 | 5.30 | % | 0.15 | 0 | 0 | 1.01 | -0.94 | 0.04 | -0.01 | 4/29/2026 1:58:53 PM EST | |||
| 37.50 | 6.60 | 9.00 | 7.80 | % | 0.21 | 0 | 0 | 1.29 | -0.99 | 0.01 | 0.00 | 4/29/2026 1:58:53 PM EST | |||
| 40.00 | 9.30 | 11.50 | 10.40 | % | 0.26 | 0 | 0 | 1.49 | -1.00 | 0.00 | 0.00 | 4/29/2026 1:58:53 PM EST | |||
| 42.50 | 11.90 | 14.10 | 13.00 | % | 0.31 | 0 | 0 | 1.83 | -1.00 | 0.00 | 0.00 | 4/29/2026 1:58:53 PM EST | |||
| 45.00 | 14.10 | 16.60 | 15.35 | % | 0.34 | 0 | 0 | 2.00 | -1.00 | 0.00 | 0.00 | 4/29/2026 1:58:53 PM EST |