Options Chain for RAMBUS INC DEL COM (RMBS) - $54.73 as of 4/22/2024 10:23:22 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 27.50 | 32.30 | 31.32 | 0.00 | 0.00% | 0 | 40 | 2.93 | 1.00 | 0.00 | 0.00 | 2/14/2024 | 4/22/2024 4:00:01 PM EST |
| 27.50 | 25.00 | 29.50 | % | 0 | 0 | 2.64 | 1.00 | 0.00 | 0.00 | 4/22/2024 4:00:01 PM EST | |||
| 30.00 | 22.70 | 27.30 | 27.45 | 0.00 | 0.00% | 0 | 21 | 2.41 | 1.00 | 0.00 | 0.00 | 2/28/2024 | 4/22/2024 4:00:01 PM EST |
| 32.50 | 20.10 | 24.80 | 29.25 | 0.00 | 0.00% | 0 | 10 | 2.08 | 1.00 | 0.00 | 0.00 | 3/13/2024 | 4/22/2024 4:00:01 PM EST |
| 35.00 | 17.60 | 22.30 | % | 0 | 3 | 1.93 | 1.00 | 0.00 | -0.01 | 4/22/2024 4:00:01 PM EST | |||
| 37.50 | 15.10 | 19.90 | % | 0 | 0 | 1.74 | 0.99 | 0.00 | -0.01 | 4/22/2024 4:00:01 PM EST | |||
| 40.00 | 12.90 | 17.50 | 17.00 | 0.00 | 0.00% | 0 | 9 | 1.57 | 0.98 | 0.01 | -0.01 | 4/18/2024 | 4/22/2024 4:00:01 PM EST |
| 42.50 | 11.10 | 14.40 | % | 0 | 0 | 1.42 | 0.95 | 0.01 | -0.02 | 4/22/2024 4:00:01 PM EST | |||
| 45.00 | 9.90 | 10.60 | 12.68 | 0.00 | 0.00% | 0 | 28 | 1.13 | 0.90 | 0.02 | -0.04 | 4/18/2024 | 4/22/2024 4:00:01 PM EST |
| 47.50 | 7.90 | 10.30 | 8.90 | % | 1 | 91 | 0.55 | 0.84 | 0.03 | -0.05 | 4/22/2024 | 4/22/2024 4:00:01 PM EST | |
| 50.00 | 6.00 | 6.50 | 6.50 | -1.63 | -20.05% | 9 | 161 | 0.59 | 0.75 | 0.04 | -0.06 | 4/22/2024 | 4/22/2024 4:00:01 PM EST |
| 52.50 | 4.50 | 4.90 | 4.90 | 0.00 | 0.00% | 0 | 27 | 0.59 | 0.64 | 0.04 | -0.07 | 4/19/2024 | 4/22/2024 4:00:01 PM EST |
| 55.00 | 3.20 | 3.50 | 3.50 | -0.07 | -1.97% | 109 | 126 | 0.59 | 0.53 | 0.05 | -0.07 | 4/22/2024 | 4/22/2024 4:00:01 PM EST |
| 57.50 | 2.25 | 2.45 | 2.59 | +0.22 | +9.29% | 103 | 327 | 0.59 | 0.42 | 0.05 | -0.07 | 4/22/2024 | 4/22/2024 4:00:01 PM EST |
| 60.00 | 1.45 | 1.65 | 1.55 | -0.20 | -11.43% | 75 | 312 | 0.59 | 0.31 | 0.04 | -0.06 | 4/22/2024 | 4/22/2024 4:00:01 PM EST |
| 62.50 | 0.95 | 1.10 | 1.20 | +0.19 | +18.82% | 59 | 572 | 0.59 | 0.23 | 0.04 | -0.05 | 4/22/2024 | 4/22/2024 4:00:01 PM EST |
| 65.00 | 0.60 | 0.70 | 0.75 | -0.05 | -6.25% | 52 | 704 | 0.59 | 0.16 | 0.03 | -0.04 | 4/22/2024 | 4/22/2024 4:00:01 PM EST |
| 67.50 | 0.35 | 0.45 | 0.45 | 0.00 | 0.00% | 5 | 1,052 | 0.59 | 0.11 | 0.02 | -0.03 | 4/22/2024 | 4/22/2024 4:00:01 PM EST |
| 70.00 | 0.25 | 0.30 | 0.30 | -0.04 | -11.77% | 28 | 1,025 | 0.61 | 0.07 | 0.02 | -0.02 | 4/22/2024 | 4/22/2024 4:00:01 PM EST |
| 72.50 | 0.05 | 0.20 | 0.15 | 0.00 | 0.00% | 0 | 1,665 | 0.55 | 0.05 | 0.01 | -0.02 | 4/19/2024 | 4/22/2024 4:00:01 PM EST |
| 75.00 | 0.05 | 0.75 | 0.40 | 0.00 | 0.00% | 0 | 224 | 0.74 | 0.03 | 0.01 | -0.01 | 4/17/2024 | 4/22/2024 4:00:01 PM EST |
| 77.50 | 0.00 | 1.20 | 0.51 | 0.00 | 0.00% | 0 | 208 | 1.15 | 0.02 | 0.00 | -0.01 | 4/3/2024 | 4/22/2024 4:00:01 PM EST |
| 80.00 | 0.10 | 0.15 | 0.15 | -0.05 | -25.00% | 25 | 230 | 0.74 | 0.01 | 0.00 | 0.00 | 4/22/2024 | 4/22/2024 4:00:01 PM EST |
| 82.50 | 0.00 | 1.20 | 0.22 | 0.00 | 0.00% | 0 | 92 | 1.28 | 0.01 | 0.00 | 0.00 | 4/17/2024 | 4/22/2024 4:00:01 PM EST |
| 85.00 | 0.00 | 0.10 | 0.21 | 0.00 | 0.00% | 0 | 378 | 0.81 | 0.00 | 0.00 | 0.00 | 4/2/2024 | 4/22/2024 4:00:01 PM EST |
| 90.00 | 0.00 | 0.10 | 0.15 | 0.00 | 0.00% | 0 | 418 | 0.89 | 0.00 | 0.00 | 0.00 | 4/11/2024 | 4/22/2024 4:00:01 PM EST |
| 95.00 | 0.00 | 0.70 | 0.05 | 0.00 | 0.00% | 0 | 134 | 1.83 | 0.00 | 0.00 | 0.00 | 4/18/2024 | 4/22/2024 4:00:01 PM EST |
| 100.00 | 0.00 | 0.10 | 0.05 | 0.00 | 0.00% | 0 | 51 | 1.05 | 0.00 | 0.00 | 0.00 | 4/12/2024 | 4/22/2024 4:00:01 PM EST |
| 105.00 | 0.00 | 0.10 | 0.25 | 0.00 | 0.00% | 0 | 1 | 1.12 | 0.00 | 0.00 | 0.00 | 3/1/2024 | 4/22/2024 4:00:01 PM EST |
| 110.00 | 0.00 | 0.10 | 0.49 | 0.00 | 0.00% | 0 | 1 | 1.18 | 0.00 | 0.00 | 0.00 | 2/5/2024 | 4/22/2024 4:00:01 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 0.00 | 0.15 | % | 0 | 35 | 1.56 | 0.00 | 0.00 | 0.00 | 4/22/2024 4:00:01 PM EST | |||
| 27.50 | 0.00 | 2.15 | 0.10 | 0.00 | 0.00% | 0 | 13 | 2.64 | 0.00 | 0.00 | 0.00 | 2/8/2024 | 4/22/2024 4:00:01 PM EST |
| 30.00 | 0.00 | 0.15 | 0.15 | 0.00 | 0.00% | 0 | 29 | 1.81 | 0.00 | 0.00 | 0.00 | 2/6/2024 | 4/22/2024 4:00:01 PM EST |
| 32.50 | 0.00 | 0.50 | 0.15 | 0.00 | 0.00% | 0 | 9 | 1.39 | 0.00 | 0.00 | 0.00 | 1/16/2024 | 4/22/2024 4:00:01 PM EST |
| 35.00 | 0.00 | 0.20 | 0.30 | 0.00 | 0.00% | 0 | 41 | 1.00 | 0.00 | 0.00 | -0.01 | 2/6/2024 | 4/22/2024 4:00:01 PM EST |
| 37.50 | 0.00 | 0.15 | 0.12 | 0.00 | 0.00% | 0 | 3 | 0.98 | -0.01 | 0.00 | -0.01 | 3/18/2024 | 4/22/2024 4:00:01 PM EST |
| 40.00 | 0.10 | 0.40 | 0.20 | -0.25 | -55.56% | 30 | 112 | 0.76 | -0.02 | 0.01 | -0.01 | 4/22/2024 | 4/22/2024 4:00:01 PM EST |
| 42.50 | 0.25 | 0.30 | 0.30 | -0.05 | -14.29% | 1 | 86 | 0.68 | -0.05 | 0.01 | -0.02 | 4/22/2024 | 4/22/2024 4:00:01 PM EST |
| 45.00 | 0.45 | 0.55 | 0.60 | -0.08 | -11.77% | 23 | 562 | 0.64 | -0.10 | 0.02 | -0.04 | 4/22/2024 | 4/22/2024 4:00:01 PM EST |
| 47.50 | 0.85 | 0.95 | 0.94 | -0.16 | -14.55% | 33 | 496 | 0.64 | -0.16 | 0.03 | -0.05 | 4/22/2024 | 4/22/2024 4:00:01 PM EST |
| 50.00 | 1.40 | 1.55 | 1.33 | -0.47 | -26.12% | 76 | 588 | 0.63 | -0.25 | 0.04 | -0.06 | 4/22/2024 | 4/22/2024 4:00:01 PM EST |
| 52.50 | 2.20 | 2.45 | 2.15 | -0.02 | -0.93% | 8 | 179 | 0.62 | -0.36 | 0.04 | -0.07 | 4/22/2024 | 4/22/2024 4:00:01 PM EST |
| 55.00 | 3.40 | 3.70 | 3.20 | -0.50 | -13.52% | 15 | 533 | 0.61 | -0.47 | 0.05 | -0.07 | 4/22/2024 | 4/22/2024 4:00:01 PM EST |
| 57.50 | 4.80 | 5.20 | 4.60 | -0.46 | -9.10% | 6 | 616 | 0.62 | -0.58 | 0.05 | -0.07 | 4/22/2024 | 4/22/2024 4:00:01 PM EST |
| 60.00 | 6.50 | 7.00 | 6.40 | +0.06 | +0.95% | 1 | 632 | 0.62 | -0.69 | 0.04 | -0.06 | 4/22/2024 | 4/22/2024 4:00:01 PM EST |
| 62.50 | 8.40 | 10.20 | 9.05 | 0.00 | 0.00% | 0 | 251 | 0.73 | -0.77 | 0.04 | -0.05 | 4/19/2024 | 4/22/2024 4:00:01 PM EST |
| 65.00 | 9.60 | 11.80 | 8.20 | 0.00 | 0.00% | 0 | 81 | 0.54 | -0.84 | 0.03 | -0.04 | 4/16/2024 | 4/22/2024 4:00:01 PM EST |
| 67.50 | 12.10 | 15.00 | 7.60 | 0.00 | 0.00% | 0 | 52 | 1.03 | -0.89 | 0.02 | -0.03 | 4/1/2024 | 4/22/2024 4:00:01 PM EST |
| 70.00 | 14.10 | 17.50 | 9.20 | 0.00 | 0.00% | 0 | 102 | 1.17 | -0.93 | 0.02 | -0.02 | 3/8/2024 | 4/22/2024 4:00:01 PM EST |
| 72.50 | 15.50 | 20.20 | 10.30 | 0.00 | 0.00% | 0 | 20 | 1.24 | -0.95 | 0.01 | -0.02 | 3/8/2024 | 4/22/2024 4:00:01 PM EST |
| 75.00 | 18.00 | 22.40 | 14.95 | 0.00 | 0.00% | 0 | 20 | 1.30 | -0.97 | 0.01 | -0.01 | 3/15/2024 | 4/22/2024 4:00:01 PM EST |
| 77.50 | 20.50 | 25.00 | 13.30 | 0.00 | 0.00% | 0 | 9 | 1.35 | -0.98 | 0.00 | -0.01 | 3/8/2024 | 4/22/2024 4:00:01 PM EST |
| 80.00 | 23.00 | 27.90 | 11.70 | 0.00 | 0.00% | 0 | 2 | 1.45 | -0.99 | 0.00 | 0.00 | 1/30/2024 | 4/22/2024 4:00:01 PM EST |
| 82.50 | 25.50 | 30.30 | % | 0 | 0 | 1.52 | -0.99 | 0.00 | 0.00 | 4/22/2024 4:00:01 PM EST | |||
| 85.00 | 28.00 | 32.80 | % | 0 | 0 | 1.59 | -1.00 | 0.00 | 0.00 | 4/22/2024 4:00:01 PM EST | |||
| 90.00 | 33.00 | 37.80 | % | 0 | 0 | 1.72 | -1.00 | 0.00 | 0.00 | 4/22/2024 4:00:01 PM EST | |||
| 95.00 | 37.80 | 42.50 | % | 0 | 0 | 1.78 | -1.00 | 0.00 | 0.00 | 4/22/2024 4:00:01 PM EST | |||
| 100.00 | 42.80 | 47.50 | % | 0 | 0 | 1.55 | -1.00 | 0.00 | 0.00 | 4/22/2024 4:00:01 PM EST | |||
| 105.00 | 48.00 | 52.50 | % | 0 | 0 | 2.04 | -1.00 | 0.00 | 0.00 | 4/22/2024 4:00:01 PM EST | |||
| 110.00 | 53.20 | 57.50 | % | 0 | 0 | 2.13 | -1.00 | 0.00 | 0.00 | 4/22/2024 4:00:01 PM EST |