Options Chain for RAMBUS INC DEL COM (RMBS) - $105.90 as of 4/10/2026 5:16:02 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 55.00 | 55.00 | 58.10 | 56.55 | % | 1.03 | 0 | 0 | 4.61 | 1.00 | 0.00 | 0.00 | 4/13/2026 9:59:06 AM EST | |||
| 60.00 | 50.00 | 53.00 | 51.50 | 35.72 | 0.00 | 0.00% | 0.86 | 0 | 1 | 3.79 | 1.00 | 0.00 | 0.00 | 3/23/2026 | 4/13/2026 9:59:06 AM EST |
| 65.00 | 45.00 | 48.40 | 46.70 | 17.10 | 0.00 | 0.00% | 0.72 | 0 | 7 | 3.61 | 1.00 | 0.00 | 0.00 | 3/30/2026 | 4/13/2026 9:59:06 AM EST |
| 70.00 | 40.00 | 43.40 | 41.70 | % | 0.60 | 0 | 2 | 3.20 | 1.00 | 0.00 | 0.00 | 4/13/2026 9:59:06 AM EST | |||
| 75.00 | 35.10 | 38.30 | 36.70 | % | 0.49 | 0 | 0 | 2.62 | 1.00 | 0.00 | 0.00 | 4/13/2026 9:59:06 AM EST | |||
| 80.00 | 30.10 | 33.30 | 31.70 | 12.77 | 0.00 | 0.00% | 0.40 | 0 | 7 | 2.45 | 1.00 | 0.00 | 0.00 | 4/2/2026 | 4/13/2026 9:59:06 AM EST |
| 82.50 | 27.60 | 30.80 | 29.20 | 15.70 | 0.00 | 0.00% | 0.35 | 0 | 14 | 2.37 | 1.00 | 0.00 | 0.00 | 4/8/2026 | 4/13/2026 9:59:06 AM EST |
| 85.00 | 25.30 | 28.30 | 26.80 | 17.50 | 0.00 | 0.00% | 0.32 | 0 | 31 | 2.10 | 1.00 | 0.00 | 0.00 | 4/8/2026 | 4/13/2026 9:59:06 AM EST |
| 87.50 | 22.70 | 25.90 | 24.30 | 18.84 | 0.00 | 0.00% | 0.28 | 0 | 7 | 2.02 | 0.99 | 0.00 | -0.03 | 4/9/2026 | 4/13/2026 9:59:06 AM EST |
| 90.00 | 20.20 | 23.50 | 21.85 | 22.30 | 0.00 | 0.00% | 0.24 | 0 | 159 | 1.89 | 0.95 | 0.01 | -0.16 | 4/10/2026 | 4/13/2026 9:59:06 AM EST |
| 92.50 | 17.90 | 20.90 | 19.40 | 7.15 | 0.00 | 0.00% | 0.21 | 0 | 53 | 1.68 | 0.93 | 0.01 | -0.21 | 4/8/2026 | 4/13/2026 9:59:06 AM EST |
| 95.00 | 15.70 | 18.30 | 17.00 | 17.29 | -0.07 | -0.41% | 0.18 | 2 | 218 | 1.62 | 0.90 | 0.01 | -0.26 | 4/13/2026 | 4/13/2026 9:59:06 AM EST |
| 97.50 | 13.20 | 16.30 | 14.75 | 15.23 | 0.00 | 0.00% | 0.15 | 0 | 88 | 1.41 | 0.88 | 0.02 | -0.27 | 4/10/2026 | 4/13/2026 9:59:06 AM EST |
| 100.00 | 11.10 | 13.70 | 12.40 | 12.41 | +0.05 | +0.41% | 0.12 | 26 | 198 | 1.32 | 0.83 | 0.02 | -0.34 | 4/13/2026 | 4/13/2026 9:59:06 AM EST |
| 105.00 | 7.20 | 9.40 | 8.30 | 8.30 | 0.00 | 0.00% | 0.08 | 0 | 1,400 | 0.85 | 0.73 | 0.03 | -0.39 | 4/10/2026 | 4/13/2026 9:59:06 AM EST |
| 110.00 | 3.80 | 5.50 | 4.65 | 4.20 | -0.60 | -12.50% | 0.04 | 4 | 297 | 0.78 | 0.56 | 0.04 | -0.42 | 4/13/2026 | 4/13/2026 9:59:06 AM EST |
| 115.00 | 0.10 | 2.55 | 1.33 | 2.13 | -0.12 | -5.34% | 0.01 | 59 | 127 | 0.87 | 0.35 | 0.04 | -0.39 | 4/13/2026 | 4/13/2026 9:59:06 AM EST |
| 120.00 | 0.80 | 1.45 | 1.13 | 1.20 | -0.22 | -15.50% | 0.01 | 4 | 127 | 0.70 | 0.19 | 0.03 | -0.30 | 4/13/2026 | 4/13/2026 9:59:06 AM EST |
| 125.00 | 0.15 | 0.80 | 0.48 | 0.65 | 0.00 | 0.00% | 0.00 | 0 | 12 | 0.86 | 0.09 | 0.02 | -0.19 | 4/10/2026 | 4/13/2026 9:59:06 AM EST |
| 130.00 | 0.00 | 0.95 | 0.48 | 0.33 | 0.00 | 0.00% | 0.00 | 0 | 63 | 1.22 | 0.03 | 0.01 | -0.09 | 4/10/2026 | 4/13/2026 9:59:06 AM EST |
| 135.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 10 | 1.34 | 0.01 | 0.00 | -0.04 | 4/13/2026 9:59:06 AM EST | |||
| 140.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 20 | 0.93 | 0.00 | 0.00 | -0.02 | 4/9/2026 | 4/13/2026 9:59:06 AM EST |
| 145.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 1 | 2.24 | 0.00 | 0.00 | 0.00 | 4/13/2026 9:59:06 AM EST | |||
| 150.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 33 | 1.17 | 0.00 | 0.00 | 0.00 | 3/27/2026 | 4/13/2026 9:59:06 AM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 55.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 23 | 5.22 | 0.00 | 0.00 | 0.00 | 4/13/2026 9:59:06 AM EST | |||
| 60.00 | 0.00 | 2.15 | 1.08 | 0.10 | 0.00 | 0.00% | 0.02 | 0 | 9 | 4.68 | 0.00 | 0.00 | 0.00 | 3/26/2026 | 4/13/2026 9:59:06 AM EST |
| 65.00 | 0.00 | 2.15 | 1.08 | 0.15 | 0.00 | 0.00% | 0.02 | 0 | 9 | 4.19 | 0.00 | 0.00 | 0.00 | 4/7/2026 | 4/13/2026 9:59:06 AM EST |
| 70.00 | 0.00 | 0.30 | 0.15 | 0.05 | -0.04 | -44.45% | 0.00 | 7 | 75 | 2.29 | 0.00 | 0.00 | 0.00 | 4/13/2026 | 4/13/2026 9:59:06 AM EST |
| 75.00 | 0.00 | 0.35 | 0.18 | 0.94 | +0.82 | +683.34% | 0.00 | 1 | 219 | 2.12 | 0.00 | 0.00 | 0.00 | 4/13/2026 | 4/13/2026 9:59:06 AM EST |
| 80.00 | 0.00 | 0.45 | 0.23 | 0.10 | -0.02 | -16.67% | 0.00 | 7 | 186 | 1.92 | 0.00 | 0.00 | 0.00 | 4/13/2026 | 4/13/2026 9:59:06 AM EST |
| 82.50 | 0.00 | 0.95 | 0.48 | 0.45 | 0.00 | 0.00% | 0.01 | 0 | 21 | 2.11 | 0.00 | 0.00 | 0.00 | 4/9/2026 | 4/13/2026 9:59:06 AM EST |
| 85.00 | 0.00 | 2.35 | 1.18 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 123 | 2.57 | 0.00 | 0.00 | 0.00 | 4/10/2026 | 4/13/2026 9:59:06 AM EST |
| 87.50 | 0.00 | 1.65 | 0.83 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 59 | 2.11 | -0.01 | 0.00 | -0.03 | 4/10/2026 | 4/13/2026 9:59:06 AM EST |
| 90.00 | 0.15 | 0.55 | 0.35 | 0.32 | 0.00 | 0.00% | 0.00 | 0 | 61 | 1.28 | -0.05 | 0.01 | -0.16 | 4/10/2026 | 4/13/2026 9:59:06 AM EST |
| 92.50 | 0.15 | 0.85 | 0.50 | 0.44 | 0.00 | 0.00% | 0.01 | 0 | 29 | 1.17 | -0.07 | 0.01 | -0.21 | 4/10/2026 | 4/13/2026 9:59:06 AM EST |
| 95.00 | 0.25 | 0.95 | 0.60 | 0.62 | 0.00 | 0.00% | 0.01 | 0 | 61 | 1.10 | -0.10 | 0.01 | -0.26 | 4/10/2026 | 4/13/2026 9:59:06 AM EST |
| 97.50 | 0.00 | 0.55 | 0.28 | 0.50 | -0.27 | -35.07% | 0.00 | 1 | 47 | 1.15 | -0.12 | 0.02 | -0.27 | 4/13/2026 | 4/13/2026 9:59:06 AM EST |
| 100.00 | 0.50 | 0.85 | 0.68 | 0.90 | -0.25 | -21.74% | 0.01 | 7 | 38 | 0.92 | -0.17 | 0.02 | -0.34 | 4/13/2026 | 4/13/2026 9:59:06 AM EST |
| 105.00 | 0.60 | 1.85 | 1.23 | 2.10 | 0.00 | 0.00% | 0.01 | 0 | 29 | 0.85 | -0.27 | 0.03 | -0.39 | 4/10/2026 | 4/13/2026 9:59:06 AM EST |
| 110.00 | 2.05 | 3.50 | 2.78 | 3.62 | 0.00 | 0.00% | 0.03 | 0 | 37 | 0.76 | -0.44 | 0.04 | -0.42 | 4/10/2026 | 4/13/2026 9:59:06 AM EST |
| 115.00 | 4.10 | 6.60 | 5.35 | 6.00 | -0.70 | -10.45% | 0.05 | 6 | 22 | 0.71 | -0.65 | 0.04 | -0.39 | 4/13/2026 | 4/13/2026 9:59:06 AM EST |
| 120.00 | 8.10 | 11.10 | 9.60 | 32.55 | 0.00 | 0.00% | 0.08 | 0 | 10 | 1.20 | -0.81 | 0.03 | -0.30 | 4/1/2026 | 4/13/2026 9:59:06 AM EST |
| 125.00 | 12.40 | 15.50 | 13.95 | % | 0.11 | 0 | 0 | 1.33 | -0.91 | 0.02 | -0.19 | 4/13/2026 9:59:06 AM EST | |||
| 130.00 | 16.60 | 20.20 | 18.40 | % | 0.14 | 0 | 0 | 1.63 | -0.97 | 0.01 | -0.09 | 4/13/2026 9:59:06 AM EST | |||
| 135.00 | 21.80 | 25.10 | 23.45 | % | 0.17 | 0 | 0 | 1.67 | -0.99 | 0.00 | -0.04 | 4/13/2026 9:59:06 AM EST | |||
| 140.00 | 26.60 | 30.00 | 28.30 | % | 0.20 | 0 | 0 | 1.84 | -1.00 | 0.00 | -0.02 | 4/13/2026 9:59:06 AM EST | |||
| 145.00 | 31.70 | 35.00 | 33.35 | % | 0.23 | 0 | 0 | 2.20 | -1.00 | 0.00 | 0.00 | 4/13/2026 9:59:06 AM EST | |||
| 150.00 | 36.60 | 40.00 | 38.30 | % | 0.26 | 0 | 0 | 2.28 | -1.00 | 0.00 | 0.00 | 4/13/2026 9:59:06 AM EST |