Options Chain for RAMBUS INC DEL COM (RMBS) - $53.52 as of 5/30/2025 5:53:45 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 32.40 | 34.90 | % | 0 | 0 | 3.31 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:53 PM EST | |||
| 22.50 | 29.90 | 32.40 | % | 0 | 0 | 2.96 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:53 PM EST | |||
| 25.00 | 27.50 | 30.60 | 25.00 | 0.00 | 0.00% | 0 | 0 | 3.04 | 1.00 | 0.00 | 0.00 | 4/9/2025 | 5/30/2025 3:59:53 PM EST |
| 27.50 | 24.00 | 28.10 | % | 0 | 0 | 2.73 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:53 PM EST | |||
| 30.00 | 21.60 | 25.60 | % | 0 | 0 | 2.45 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:53 PM EST | |||
| 32.50 | 19.10 | 23.10 | 10.90 | 0.00 | 0.00% | 0 | 5 | 2.19 | 1.00 | 0.00 | 0.00 | 4/4/2025 | 5/30/2025 3:59:53 PM EST |
| 35.00 | 16.80 | 20.60 | 9.10 | 0.00 | 0.00% | 0 | 7 | 1.94 | 1.00 | 0.00 | 0.00 | 4/4/2025 | 5/30/2025 3:59:53 PM EST |
| 37.50 | 14.30 | 17.10 | 11.80 | 0.00 | 0.00% | 0 | 8 | 1.33 | 0.99 | 0.00 | 0.00 | 4/30/2025 | 5/30/2025 3:59:53 PM EST |
| 40.00 | 11.60 | 15.70 | 11.20 | 0.00 | 0.00% | 0 | 3 | 1.53 | 0.97 | 0.01 | -0.01 | 4/29/2025 | 5/30/2025 3:59:53 PM EST |
| 42.50 | 9.20 | 13.30 | 11.90 | 0.00 | 0.00% | 0 | 26 | 1.35 | 0.95 | 0.01 | -0.02 | 5/12/2025 | 5/30/2025 3:59:53 PM EST |
| 45.00 | 7.40 | 10.60 | 6.65 | 0.00 | 0.00% | 0 | 24 | 1.09 | 0.90 | 0.02 | -0.03 | 5/1/2025 | 5/30/2025 3:59:53 PM EST |
| 47.50 | 6.40 | 6.80 | 10.04 | 0.00 | 0.00% | 0 | 27 | 0.57 | 0.83 | 0.03 | -0.04 | 5/15/2025 | 5/30/2025 3:59:53 PM EST |
| 50.00 | 4.40 | 4.70 | 7.85 | 0.00 | 0.00% | 0 | 72 | 0.52 | 0.73 | 0.05 | -0.05 | 5/15/2025 | 5/30/2025 3:59:53 PM EST |
| 52.50 | 2.80 | 3.00 | 2.60 | -1.45 | -35.81% | 2 | 102 | 0.49 | 0.58 | 0.07 | -0.05 | 5/30/2025 | 5/30/2025 3:59:53 PM EST |
| 55.00 | 1.45 | 1.75 | 1.25 | -1.00 | -44.45% | 16 | 111 | 0.45 | 0.39 | 0.08 | -0.05 | 5/30/2025 | 5/30/2025 3:59:53 PM EST |
| 57.50 | 0.75 | 0.90 | 0.80 | -0.41 | -33.89% | 2 | 219 | 0.44 | 0.23 | 0.06 | -0.04 | 5/30/2025 | 5/30/2025 3:59:53 PM EST |
| 60.00 | 0.35 | 0.45 | 0.70 | 0.00 | 0.00% | 0 | 423 | 0.44 | 0.14 | 0.04 | -0.03 | 5/28/2025 | 5/30/2025 3:59:53 PM EST |
| 62.50 | 0.10 | 0.60 | 0.35 | 0.00 | 0.00% | 0 | 116 | 0.50 | 0.08 | 0.03 | -0.02 | 5/28/2025 | 5/30/2025 3:59:53 PM EST |
| 65.00 | 0.00 | 0.75 | 0.36 | 0.00 | 0.00% | 0 | 78 | 0.74 | 0.03 | 0.01 | -0.01 | 5/20/2025 | 5/30/2025 3:59:53 PM EST |
| 67.50 | 0.00 | 1.15 | 0.05 | -0.50 | -90.91% | 15 | 76 | 0.72 | 0.02 | 0.01 | -0.01 | 5/30/2025 | 5/30/2025 3:59:53 PM EST |
| 70.00 | 0.00 | 1.60 | 0.10 | 0.00 | 0.00% | 0 | 67 | 1.17 | 0.00 | 0.00 | 0.00 | 5/28/2025 | 5/30/2025 3:59:53 PM EST |
| 72.50 | 0.00 | 0.40 | 0.25 | 0.00 | 0.00% | 0 | 148 | 0.85 | 0.00 | 0.00 | 0.00 | 4/30/2025 | 5/30/2025 3:59:53 PM EST |
| 75.00 | 0.00 | 1.35 | 0.10 | 0.00 | 0.00% | 0 | 501 | 1.34 | 0.00 | 0.00 | 0.00 | 4/29/2025 | 5/30/2025 3:59:53 PM EST |
| 80.00 | 0.00 | 1.35 | 2.09 | 0.00 | 0.00% | 0 | 94 | 1.49 | 0.00 | 0.00 | 0.00 | 2/21/2025 | 5/30/2025 3:59:53 PM EST |
| 85.00 | 0.00 | 1.35 | 0.25 | 0.00 | 0.00% | 0 | 3 | 1.63 | 0.00 | 0.00 | 0.00 | 3/28/2025 | 5/30/2025 3:59:53 PM EST |
| 90.00 | 0.00 | 1.35 | 0.27 | 0.00 | 0.00% | 0 | 1 | 1.76 | 0.00 | 0.00 | 0.00 | 3/24/2025 | 5/30/2025 3:59:53 PM EST |
| 95.00 | 0.00 | 0.20 | 0.05 | 0.00 | 0.00% | 0 | 18 | 1.22 | 0.00 | 0.00 | 0.00 | 5/27/2025 | 5/30/2025 3:59:53 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 0.00 | 1.35 | % | 0 | 0 | 3.52 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:53 PM EST | |||
| 22.50 | 0.00 | 1.35 | % | 0 | 0 | 3.15 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:53 PM EST | |||
| 25.00 | 0.00 | 1.55 | % | 0 | 0 | 2.83 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:53 PM EST | |||
| 27.50 | 0.00 | 1.35 | 1.00 | 0.00 | 0.00% | 0 | 0 | 2.54 | 0.00 | 0.00 | 0.00 | 11/6/2024 | 5/30/2025 3:59:53 PM EST |
| 30.00 | 0.00 | 0.20 | 1.25 | 0.00 | 0.00% | 0 | 6 | 1.37 | 0.00 | 0.00 | 0.00 | 4/4/2025 | 5/30/2025 3:59:53 PM EST |
| 32.50 | 0.00 | 1.55 | 0.07 | 0.00 | 0.00% | 0 | 4 | 2.02 | 0.00 | 0.00 | 0.00 | 5/12/2025 | 5/30/2025 3:59:53 PM EST |
| 35.00 | 0.00 | 1.35 | 0.25 | 0.00 | 0.00% | 0 | 141 | 1.80 | 0.00 | 0.00 | 0.00 | 5/7/2025 | 5/30/2025 3:59:53 PM EST |
| 37.50 | 0.00 | 0.10 | 0.20 | 0.00 | 0.00% | 0 | 64 | 0.80 | -0.01 | 0.00 | 0.00 | 5/12/2025 | 5/30/2025 3:59:53 PM EST |
| 40.00 | 0.05 | 1.20 | 0.10 | -0.05 | -33.34% | 11 | 58 | 0.62 | -0.03 | 0.01 | -0.01 | 5/30/2025 | 5/30/2025 3:59:53 PM EST |
| 42.50 | 0.05 | 0.45 | 0.20 | 0.00 | 0.00% | 0 | 43 | 0.62 | -0.05 | 0.01 | -0.02 | 5/19/2025 | 5/30/2025 3:59:53 PM EST |
| 45.00 | 0.20 | 0.60 | 0.30 | 0.00 | 0.00% | 0 | 58 | 0.56 | -0.10 | 0.02 | -0.03 | 5/28/2025 | 5/30/2025 3:59:53 PM EST |
| 47.50 | 0.40 | 0.55 | 0.60 | 0.00 | 0.00% | 0 | 146 | 0.48 | -0.17 | 0.03 | -0.04 | 5/21/2025 | 5/30/2025 3:59:53 PM EST |
| 50.00 | 0.85 | 1.55 | 0.93 | +0.13 | +16.25% | 7 | 171 | 0.44 | -0.27 | 0.05 | -0.05 | 5/30/2025 | 5/30/2025 3:59:53 PM EST |
| 52.50 | 1.70 | 2.30 | 1.75 | 0.00 | 0.00% | 0 | 175 | 0.48 | -0.42 | 0.07 | -0.05 | 5/28/2025 | 5/30/2025 3:59:53 PM EST |
| 55.00 | 2.95 | 3.20 | 3.30 | 0.00 | 0.00% | 0 | 60 | 0.41 | -0.61 | 0.08 | -0.05 | 5/23/2025 | 5/30/2025 3:59:53 PM EST |
| 57.50 | 4.60 | 4.90 | 3.70 | 0.00 | 0.00% | 0 | 28 | 0.39 | -0.77 | 0.06 | -0.04 | 5/19/2025 | 5/30/2025 3:59:53 PM EST |
| 60.00 | 6.60 | 7.70 | 6.78 | 0.00 | 0.00% | 0 | 696 | 0.46 | -0.86 | 0.04 | -0.03 | 5/23/2025 | 5/30/2025 3:59:53 PM EST |
| 62.50 | 7.10 | 11.10 | 15.35 | 0.00 | 0.00% | 0 | 54 | 1.02 | -0.92 | 0.03 | -0.02 | 4/15/2025 | 5/30/2025 3:59:53 PM EST |
| 65.00 | 9.60 | 13.60 | 9.09 | 0.00 | 0.00% | 0 | 19 | 1.15 | -0.97 | 0.01 | -0.01 | 3/24/2025 | 5/30/2025 3:59:53 PM EST |
| 67.50 | 12.00 | 16.00 | 8.40 | 0.00 | 0.00% | 0 | 2 | 1.23 | -0.98 | 0.01 | -0.01 | 2/21/2025 | 5/30/2025 3:59:53 PM EST |
| 70.00 | 14.50 | 18.50 | 7.90 | 0.00 | 0.00% | 0 | 6 | 1.34 | -1.00 | 0.00 | 0.00 | 2/19/2025 | 5/30/2025 3:59:53 PM EST |
| 72.50 | 17.00 | 21.00 | 9.70 | 0.00 | 0.00% | 0 | 5 | 1.43 | -1.00 | 0.00 | 0.00 | 2/19/2025 | 5/30/2025 3:59:53 PM EST |
| 75.00 | 19.80 | 23.50 | 22.70 | 0.00 | 0.00% | 0 | 0 | 1.52 | -1.00 | 0.00 | 0.00 | 3/5/2025 | 5/30/2025 3:59:53 PM EST |
| 80.00 | 25.10 | 28.50 | 14.90 | 0.00 | 0.00% | 0 | 0 | 1.69 | -1.00 | 0.00 | 0.00 | 2/10/2025 | 5/30/2025 3:59:53 PM EST |
| 85.00 | 30.10 | 33.50 | % | 0 | 0 | 1.84 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:53 PM EST | |||
| 90.00 | 35.10 | 38.50 | % | 0 | 0 | 1.98 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:53 PM EST | |||
| 95.00 | 40.10 | 43.50 | % | 0 | 0 | 2.10 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:53 PM EST |