Options Chain for LIVERAMP HLDGS INC COM (RAMP) - $37.62 as of 6/12/2026 1:16:06 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 | 20.50 | 24.70 | 22.60 | % | 1.51 | 0 | 0 | 7.80 | 1.00 | 0.00 | 0.00 | 6/12/2026 4:00:07 PM EST | |||
| 17.50 | 18.00 | 22.20 | 20.10 | % | 1.15 | 0 | 0 | 6.71 | 1.00 | 0.00 | 0.00 | 6/12/2026 4:00:07 PM EST | |||
| 20.00 | 15.50 | 19.70 | 17.60 | % | 0.88 | 0 | 0 | 5.77 | 1.00 | 0.00 | 0.00 | 6/12/2026 4:00:07 PM EST | |||
| 22.50 | 13.00 | 17.20 | 15.10 | % | 0.67 | 0 | 0 | 4.96 | 1.00 | 0.00 | 0.00 | 6/12/2026 4:00:07 PM EST | |||
| 25.00 | 11.40 | 14.70 | 13.05 | 6.10 | 0.00 | 0.00% | 0.52 | 0 | 1 | 4.23 | 1.00 | 0.00 | 0.00 | 5/1/2026 | 6/12/2026 4:00:07 PM EST |
| 27.50 | 9.40 | 12.00 | 10.70 | 10.45 | 0.00 | 0.00% | 0.39 | 0 | 3 | 3.41 | 1.00 | 0.00 | 0.00 | 5/19/2026 | 6/12/2026 4:00:07 PM EST |
| 30.00 | 6.90 | 9.40 | 8.15 | 7.60 | 0.00 | 0.00% | 0.27 | 0 | 42 | 2.73 | 1.00 | 0.00 | 0.00 | 5/26/2026 | 6/12/2026 4:00:07 PM EST |
| 32.50 | 4.90 | 6.00 | 5.45 | 5.30 | 0.00 | 0.00% | 0.17 | 0 | 157 | 1.54 | 1.00 | 0.00 | 0.00 | 6/10/2026 | 6/12/2026 4:00:07 PM EST |
| 35.00 | 0.50 | 4.70 | 2.60 | 2.83 | 0.00 | 0.00% | 0.07 | 0 | 28 | 1.76 | 1.00 | 0.00 | 0.00 | 5/21/2026 | 6/12/2026 4:00:07 PM EST |
| 37.50 | 0.05 | 1.20 | 0.63 | 0.30 | +0.10 | +50.00% | 0.02 | 1 | 360 | 0.14 | 0.63 | 1.17 | -0.01 | 6/12/2026 | 6/12/2026 4:00:07 PM EST |
| 40.00 | 0.00 | 0.05 | 0.03 | 0.01 | -0.01 | -50.00% | 0.00 | 1 | 579 | 0.33 | 0.00 | 0.00 | 0.00 | 6/12/2026 | 6/12/2026 4:00:07 PM EST |
| 42.50 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 8 | 0.56 | 0.00 | 0.00 | 0.00 | 5/19/2026 | 6/12/2026 4:00:07 PM EST |
| 45.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 2.39 | 0.00 | 0.00 | 0.00 | 6/12/2026 4:00:07 PM EST | |||
| 47.50 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 2.70 | 0.00 | 0.00 | 0.00 | 6/12/2026 4:00:07 PM EST | |||
| 50.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 2.97 | 0.00 | 0.00 | 0.00 | 6/12/2026 4:00:07 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 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 3.29 | 0.00 | 0.00 | 0.00 | 6/12/2026 4:00:07 PM EST | |||
| 17.50 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 1 | 2.77 | 0.00 | 0.00 | 0.00 | 6/12/2026 4:00:07 PM EST | |||
| 20.00 | 0.00 | 0.05 | 0.03 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 10 | 2.33 | 0.00 | 0.00 | 0.00 | 5/1/2026 | 6/12/2026 4:00:07 PM EST |
| 22.50 | 0.00 | 0.05 | 0.03 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 12 | 1.94 | 0.00 | 0.00 | 0.00 | 5/12/2026 | 6/12/2026 4:00:07 PM EST |
| 25.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.58 | 0.00 | 0.00 | 0.00 | 5/18/2026 | 6/12/2026 4:00:07 PM EST |
| 27.50 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 11 | 1.25 | 0.00 | 0.00 | 0.00 | 5/18/2026 | 6/12/2026 4:00:07 PM EST |
| 30.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 101 | 0.95 | 0.00 | 0.00 | 0.00 | 5/18/2026 | 6/12/2026 4:00:07 PM EST |
| 32.50 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 10 | 0.66 | 0.00 | 0.00 | 0.00 | 5/18/2026 | 6/12/2026 4:00:07 PM EST |
| 35.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 204 | 0.37 | 0.00 | 0.00 | 0.00 | 6/4/2026 | 6/12/2026 4:00:07 PM EST |
| 37.50 | 0.05 | 0.15 | 0.10 | 0.09 | -0.01 | -10.00% | 0.00 | 1 | 362 | 0.08 | -0.37 | 1.17 | -0.01 | 6/12/2026 | 6/12/2026 4:00:07 PM EST |
| 40.00 | 2.00 | 3.20 | 2.60 | 2.24 | 0.00 | 0.00% | 0.07 | 0 | 13 | 0.87 | -1.00 | 0.00 | 0.00 | 5/20/2026 | 6/12/2026 4:00:07 PM EST |
| 42.50 | 2.85 | 7.00 | 4.93 | % | 0.12 | 0 | 0 | 2.05 | -1.00 | 0.00 | 0.00 | 6/12/2026 4:00:07 PM EST | |||
| 45.00 | 5.30 | 9.50 | 7.40 | % | 0.16 | 0 | 0 | 2.40 | -1.00 | 0.00 | 0.00 | 6/12/2026 4:00:07 PM EST | |||
| 47.50 | 7.80 | 12.00 | 9.90 | % | 0.21 | 0 | 0 | 2.71 | -1.00 | 0.00 | 0.00 | 6/12/2026 4:00:07 PM EST | |||
| 50.00 | 10.30 | 14.50 | 12.40 | % | 0.25 | 0 | 0 | 2.99 | -1.00 | 0.00 | 0.00 | 6/12/2026 4:00:07 PM EST |