Options Chain for RAMBUS INC DEL COM (RMBS) - $86.03 as of 9/12/2025 9:22:35 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 49.20 | 53.00 | 51.10 | % | 1.46 | 0 | 0 | 5.06 | 1.00 | 0.00 | 0.00 | 9/12/2025 3:59:53 PM EST | |||
| 37.50 | 46.80 | 50.50 | 48.65 | % | 1.30 | 0 | 0 | 4.72 | 1.00 | 0.00 | 0.00 | 9/12/2025 3:59:53 PM EST | |||
| 40.00 | 44.30 | 48.00 | 46.15 | % | 1.15 | 0 | 0 | 4.40 | 1.00 | 0.00 | 0.00 | 9/12/2025 3:59:53 PM EST | |||
| 42.50 | 41.90 | 45.50 | 43.70 | % | 1.03 | 0 | 0 | 4.11 | 1.00 | 0.00 | 0.00 | 9/12/2025 3:59:53 PM EST | |||
| 45.00 | 39.20 | 43.10 | 41.15 | 19.67 | 0.00 | 0.00% | 0.91 | 0 | 2 | 3.89 | 1.00 | 0.00 | 0.00 | 7/25/2025 | 9/12/2025 3:59:53 PM EST |
| 47.50 | 37.70 | 40.60 | 39.15 | 28.92 | 0.00 | 0.00% | 0.82 | 0 | 17 | 3.63 | 1.00 | 0.00 | 0.00 | 8/14/2025 | 9/12/2025 3:59:53 PM EST |
| 50.00 | 35.10 | 38.00 | 36.55 | % | 0.73 | 0 | 0 | 3.32 | 1.00 | 0.00 | 0.00 | 9/12/2025 3:59:53 PM EST | |||
| 55.00 | 29.30 | 33.10 | 31.20 | 26.47 | 0.00 | 0.00% | 0.57 | 0 | 4 | 2.90 | 1.00 | 0.00 | 0.00 | 8/28/2025 | 9/12/2025 3:59:53 PM EST |
| 57.50 | 26.70 | 30.60 | 28.65 | 16.42 | 0.00 | 0.00% | 0.50 | 0 | 17 | 2.68 | 1.00 | 0.00 | 0.00 | 9/4/2025 | 9/12/2025 3:59:53 PM EST |
| 60.00 | 24.90 | 28.10 | 26.50 | 10.90 | 0.00 | 0.00% | 0.44 | 0 | 8 | 2.47 | 1.00 | 0.00 | 0.00 | 8/21/2025 | 9/12/2025 3:59:53 PM EST |
| 62.50 | 21.70 | 25.60 | 23.65 | 8.95 | 0.00 | 0.00% | 0.38 | 0 | 12 | 2.26 | 1.00 | 0.00 | 0.00 | 8/19/2025 | 9/12/2025 3:59:53 PM EST |
| 65.00 | 20.00 | 22.80 | 21.40 | 24.00 | 0.00 | 0.00% | 0.33 | 0 | 54 | 2.06 | 1.00 | 0.00 | 0.00 | 9/11/2025 | 9/12/2025 3:59:53 PM EST |
| 67.50 | 18.00 | 19.20 | 18.60 | 21.00 | 0.00 | 0.00% | 0.28 | 0 | 56 | 1.02 | 1.00 | 0.00 | 0.00 | 9/11/2025 | 9/12/2025 3:59:53 PM EST |
| 70.00 | 15.30 | 16.60 | 15.95 | 17.45 | -1.55 | -8.16% | 0.23 | 1 | 133 | 0.89 | 1.00 | 0.00 | -0.01 | 9/12/2025 | 9/12/2025 3:59:53 PM EST |
| 72.50 | 12.70 | 14.70 | 13.70 | 13.80 | -2.00 | -12.66% | 0.19 | 1 | 96 | 1.48 | 0.99 | 0.00 | -0.03 | 9/12/2025 | 9/12/2025 3:59:53 PM EST |
| 75.00 | 11.10 | 11.60 | 11.35 | 11.60 | -1.76 | -13.18% | 0.15 | 8 | 277 | 0.71 | 0.97 | 0.01 | -0.05 | 9/12/2025 | 9/12/2025 3:59:53 PM EST |
| 77.50 | 8.70 | 9.30 | 9.00 | 9.01 | -2.44 | -21.31% | 0.12 | 8 | 160 | 0.63 | 0.92 | 0.02 | -0.08 | 9/12/2025 | 9/12/2025 3:59:53 PM EST |
| 80.00 | 6.50 | 6.90 | 6.70 | 7.10 | -1.80 | -20.23% | 0.08 | 53 | 398 | 0.50 | 0.85 | 0.04 | -0.12 | 9/12/2025 | 9/12/2025 3:59:53 PM EST |
| 82.50 | 4.50 | 4.90 | 4.70 | 4.80 | -2.30 | -32.40% | 0.06 | 78 | 197 | 0.53 | 0.74 | 0.05 | -0.15 | 9/12/2025 | 9/12/2025 3:59:53 PM EST |
| 85.00 | 2.55 | 3.10 | 2.83 | 2.90 | -2.21 | -43.25% | 0.03 | 114 | 805 | 0.44 | 0.60 | 0.07 | -0.17 | 9/12/2025 | 9/12/2025 3:59:53 PM EST |
| 90.00 | 1.00 | 1.20 | 1.10 | 1.10 | -1.35 | -55.11% | 0.01 | 156 | 188 | 0.52 | 0.23 | 0.06 | -0.11 | 9/12/2025 | 9/12/2025 3:59:53 PM EST |
| 95.00 | 0.30 | 0.45 | 0.38 | 0.40 | -0.68 | -62.97% | 0.00 | 130 | 277 | 0.60 | 0.03 | 0.01 | -0.02 | 9/12/2025 | 9/12/2025 3:59:53 PM EST |
| 100.00 | 0.05 | 0.25 | 0.15 | 0.20 | % | 0.00 | 13 | 0 | 0.61 | 0.00 | 0.00 | 0.00 | 9/12/2025 | 9/12/2025 3:59:53 PM EST | |
| 105.00 | 0.00 | 1.65 | 0.83 | % | 0.01 | 0 | 0 | 1.45 | 0.00 | 0.00 | 0.00 | 9/12/2025 3:59:53 PM EST | |||
| 110.00 | 0.00 | 1.55 | 0.78 | % | 0.01 | 0 | 0 | 1.62 | 0.00 | 0.00 | 0.00 | 9/12/2025 3:59:53 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 4.14 | 0.00 | 0.00 | 0.00 | 9/12/2025 3:59:53 PM EST | |||
| 37.50 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 3.86 | 0.00 | 0.00 | 0.00 | 9/12/2025 3:59:53 PM EST | |||
| 40.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 3.59 | 0.00 | 0.00 | 0.00 | 9/12/2025 3:59:53 PM EST | |||
| 42.50 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 3.34 | 0.00 | 0.00 | 0.00 | 9/12/2025 3:59:53 PM EST | |||
| 45.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 3.11 | 0.00 | 0.00 | 0.00 | 9/12/2025 3:59:53 PM EST | |||
| 47.50 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 1 | 2.89 | 0.00 | 0.00 | 0.00 | 8/11/2025 | 9/12/2025 3:59:53 PM EST |
| 50.00 | 0.00 | 0.95 | 0.48 | 0.18 | 0.00 | 0.00% | 0.01 | 0 | 3 | 2.84 | 0.00 | 0.00 | 0.00 | 7/29/2025 | 9/12/2025 3:59:53 PM EST |
| 55.00 | 0.00 | 0.75 | 0.38 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 187 | 2.29 | 0.00 | 0.00 | 0.00 | 9/10/2025 | 9/12/2025 3:59:53 PM EST |
| 57.50 | 0.00 | 0.25 | 0.13 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 13 | 1.66 | 0.00 | 0.00 | 0.00 | 9/11/2025 | 9/12/2025 3:59:53 PM EST |
| 60.00 | 0.00 | 0.75 | 0.38 | 0.06 | 0.00 | 0.00% | 0.01 | 0 | 59 | 1.92 | 0.00 | 0.00 | 0.00 | 9/11/2025 | 9/12/2025 3:59:53 PM EST |
| 62.50 | 0.00 | 0.75 | 0.38 | 0.55 | 0.00 | 0.00% | 0.01 | 0 | 90 | 1.75 | 0.00 | 0.00 | 0.00 | 9/11/2025 | 9/12/2025 3:59:53 PM EST |
| 65.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 11 | 97 | 0.94 | 0.00 | 0.00 | 0.00 | 9/12/2025 | 9/12/2025 3:59:53 PM EST |
| 67.50 | 0.00 | 0.15 | 0.08 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 96 | 0.99 | 0.00 | 0.00 | 0.00 | 9/11/2025 | 9/12/2025 3:59:53 PM EST |
| 70.00 | 0.00 | 0.15 | 0.08 | 0.07 | -0.04 | -36.37% | 0.00 | 14 | 167 | 0.79 | 0.00 | 0.00 | -0.01 | 9/12/2025 | 9/12/2025 3:59:53 PM EST |
| 72.50 | 0.10 | 0.50 | 0.30 | 0.15 | -0.05 | -25.00% | 0.00 | 3 | 469 | 0.83 | -0.01 | 0.00 | -0.03 | 9/12/2025 | 9/12/2025 3:59:53 PM EST |
| 75.00 | 0.00 | 0.70 | 0.35 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 144 | 0.92 | -0.03 | 0.01 | -0.05 | 9/11/2025 | 9/12/2025 3:59:53 PM EST |
| 77.50 | 0.20 | 0.35 | 0.28 | 0.24 | -0.07 | -22.59% | 0.00 | 22 | 78 | 0.64 | -0.08 | 0.02 | -0.08 | 9/12/2025 | 9/12/2025 3:59:53 PM EST |
| 80.00 | 0.45 | 0.60 | 0.53 | 0.48 | -0.03 | -5.89% | 0.01 | 12 | 164 | 0.55 | -0.15 | 0.04 | -0.12 | 9/12/2025 | 9/12/2025 3:59:53 PM EST |
| 82.50 | 0.95 | 1.20 | 1.08 | 0.95 | +0.14 | +17.29% | 0.01 | 24 | 15 | 0.54 | -0.26 | 0.05 | -0.15 | 9/12/2025 | 9/12/2025 3:59:53 PM EST |
| 85.00 | 1.70 | 2.00 | 1.85 | 1.88 | +0.48 | +34.29% | 0.02 | 47 | 176 | 0.51 | -0.40 | 0.07 | -0.17 | 9/12/2025 | 9/12/2025 3:59:53 PM EST |
| 90.00 | 4.70 | 5.10 | 4.90 | 4.80 | +0.90 | +23.08% | 0.05 | 10 | 18 | 0.60 | -0.77 | 0.06 | -0.11 | 9/12/2025 | 9/12/2025 3:59:53 PM EST |
| 95.00 | 8.80 | 10.10 | 9.45 | 9.01 | +1.51 | +20.14% | 0.10 | 18 | 27 | 0.52 | -0.97 | 0.01 | -0.02 | 9/12/2025 | 9/12/2025 3:59:53 PM EST |
| 100.00 | 12.60 | 14.60 | 13.60 | % | 0.14 | 0 | 0 | 0.99 | -1.00 | 0.00 | 0.00 | 9/12/2025 3:59:53 PM EST | |||
| 105.00 | 17.20 | 20.90 | 19.05 | % | 0.18 | 0 | 0 | 1.67 | -1.00 | 0.00 | 0.00 | 9/12/2025 3:59:53 PM EST | |||
| 110.00 | 22.10 | 25.90 | 24.00 | % | 0.22 | 0 | 0 | 1.86 | -1.00 | 0.00 | 0.00 | 9/12/2025 3:59:53 PM EST |