Options Chain for RAMBUS INC DEL COM (RMBS) - $46.15 as of 4/3/2025 9:26:18 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 15.10 | 18.00 | % | 0 | 0 | 2.19 | 1.00 | 0.00 | 0.00 | 4/3/2025 4:00:04 PM EST | |||
| 32.50 | 12.80 | 15.10 | % | 0 | 0 | 1.89 | 0.99 | 0.00 | 0.00 | 4/3/2025 4:00:04 PM EST | |||
| 35.00 | 10.50 | 12.90 | % | 0 | 0 | 1.61 | 0.98 | 0.01 | -0.01 | 4/3/2025 4:00:04 PM EST | |||
| 37.50 | 7.70 | 10.30 | % | 0 | 0 | 1.46 | 0.94 | 0.02 | -0.03 | 4/3/2025 4:00:04 PM EST | |||
| 40.00 | 6.40 | 7.00 | % | 0 | 0 | 0.81 | 0.86 | 0.03 | -0.05 | 4/3/2025 4:00:04 PM EST | |||
| 42.50 | 4.60 | 5.00 | % | 0 | 0 | 0.79 | 0.74 | 0.05 | -0.07 | 4/3/2025 4:00:04 PM EST | |||
| 45.00 | 3.00 | 3.30 | % | 0 | 0 | 0.74 | 0.59 | 0.06 | -0.08 | 4/3/2025 4:00:04 PM EST | |||
| 47.50 | 1.75 | 2.15 | 2.10 | % | 2 | 0 | 0.70 | 0.42 | 0.07 | -0.09 | 4/3/2025 | 4/3/2025 4:00:04 PM EST | |
| 50.00 | 0.85 | 1.05 | 0.95 | -2.65 | -73.62% | 5 | 13 | 0.65 | 0.27 | 0.06 | -0.07 | 4/3/2025 | 4/3/2025 4:00:04 PM EST |
| 52.50 | 0.35 | 0.55 | 0.67 | -2.18 | -76.50% | 5 | 12 | 0.63 | 0.15 | 0.05 | -0.05 | 4/3/2025 | 4/3/2025 4:00:04 PM EST |
| 55.00 | 0.10 | 0.25 | 0.48 | -0.94 | -66.20% | 2 | 51 | 0.61 | 0.08 | 0.03 | -0.03 | 4/3/2025 | 4/3/2025 4:00:04 PM EST |
| 57.50 | 0.00 | 0.45 | 0.65 | 0.00 | 0.00% | 0 | 30 | 0.87 | 0.04 | 0.02 | -0.02 | 4/2/2025 | 4/3/2025 4:00:04 PM EST |
| 60.00 | 0.00 | 1.40 | 0.23 | 0.00 | 0.00% | 0 | 203 | 1.10 | 0.02 | 0.01 | -0.01 | 4/2/2025 | 4/3/2025 4:00:04 PM EST |
| 62.50 | 0.00 | 0.30 | 0.20 | 0.00 | 0.00% | 0 | 100 | 1.00 | 0.01 | 0.00 | 0.00 | 3/31/2025 | 4/3/2025 4:00:04 PM EST |
| 65.00 | 0.00 | 0.70 | 0.10 | 0.00 | 0.00% | 0 | 88 | 1.34 | 0.00 | 0.00 | 0.00 | 4/1/2025 | 4/3/2025 4:00:04 PM EST |
| 67.50 | 0.00 | 1.50 | 0.10 | 0.00 | 0.00% | 0 | 27 | 1.73 | 0.00 | 0.00 | 0.00 | 3/31/2025 | 4/3/2025 4:00:04 PM EST |
| 70.00 | 0.00 | 0.55 | 0.25 | 0.00 | 0.00% | 0 | 5 | 1.45 | 0.00 | 0.00 | 0.00 | 3/19/2025 | 4/3/2025 4:00:04 PM EST |
| 72.50 | 0.00 | 1.50 | % | 0 | 0 | 1.93 | 0.00 | 0.00 | 0.00 | 4/3/2025 4:00:04 PM EST | |||
| 75.00 | 0.00 | 1.55 | 0.20 | 0.00 | 0.00% | 0 | 4 | 2.03 | 0.00 | 0.00 | 0.00 | 2/28/2025 | 4/3/2025 4:00:04 PM EST |
| 80.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 4 | 1.20 | 0.00 | 0.00 | 0.00 | 3/24/2025 | 4/3/2025 4:00:04 PM EST |
| 85.00 | 0.00 | 1.50 | % | 0 | 0 | 2.37 | 0.00 | 0.00 | 0.00 | 4/3/2025 4:00:04 PM EST | |||
| 90.00 | 0.00 | 1.55 | % | 0 | 0 | 2.51 | 0.00 | 0.00 | 0.00 | 4/3/2025 4:00:04 PM EST | |||
| 95.00 | 0.00 | 1.55 | % | 0 | 0 | 2.65 | 0.00 | 0.00 | 0.00 | 4/3/2025 4:00:04 PM EST | |||
| 100.00 | 0.00 | 1.55 | % | 0 | 0 | 2.78 | 0.00 | 0.00 | 0.00 | 4/3/2025 4:00:04 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 0.00 | 1.50 | % | 0 | 0 | 2.25 | 0.00 | 0.00 | 0.00 | 4/3/2025 4:00:04 PM EST | |||
| 32.50 | 0.00 | 1.55 | % | 0 | 0 | 1.94 | -0.01 | 0.00 | 0.00 | 4/3/2025 4:00:04 PM EST | |||
| 35.00 | 0.00 | 1.45 | % | 0 | 0 | 1.68 | -0.02 | 0.01 | -0.01 | 4/3/2025 4:00:04 PM EST | |||
| 37.50 | 0.05 | 1.05 | % | 0 | 0 | 1.20 | -0.06 | 0.02 | -0.03 | 4/3/2025 4:00:04 PM EST | |||
| 40.00 | 0.45 | 0.70 | 0.18 | 0.00 | 0.00% | 0 | 11 | 0.75 | -0.14 | 0.03 | -0.05 | 3/17/2025 | 4/3/2025 4:00:04 PM EST |
| 42.50 | 0.90 | 1.15 | 0.95 | +0.70 | +280.00% | 9 | 263 | 0.69 | -0.26 | 0.05 | -0.07 | 4/3/2025 | 4/3/2025 4:00:04 PM EST |
| 45.00 | 1.75 | 2.05 | 0.30 | 0.00 | 0.00% | 0 | 34 | 0.67 | -0.41 | 0.06 | -0.08 | 3/28/2025 | 4/3/2025 4:00:04 PM EST |
| 47.50 | 2.95 | 3.20 | 2.70 | +2.40 | +800.00% | 2 | 236 | 0.62 | -0.58 | 0.07 | -0.09 | 4/3/2025 | 4/3/2025 4:00:04 PM EST |
| 50.00 | 4.60 | 5.00 | 2.75 | +1.14 | +70.81% | 42 | 51 | 0.61 | -0.73 | 0.06 | -0.07 | 4/3/2025 | 4/3/2025 4:00:04 PM EST |
| 52.50 | 6.60 | 6.90 | 5.80 | +3.85 | +197.44% | 35 | 39 | 0.55 | -0.85 | 0.05 | -0.05 | 4/3/2025 | 4/3/2025 4:00:04 PM EST |
| 55.00 | 8.20 | 9.70 | 9.05 | +4.35 | +92.56% | 12 | 35 | 0.44 | -0.92 | 0.03 | -0.03 | 4/3/2025 | 4/3/2025 4:00:04 PM EST |
| 57.50 | 10.40 | 11.80 | 1.85 | 0.00 | 0.00% | 0 | 9 | 0.98 | -0.96 | 0.02 | -0.02 | 3/26/2025 | 4/3/2025 4:00:04 PM EST |
| 60.00 | 12.90 | 14.30 | 10.92 | +3.92 | +56.00% | 6 | 27 | 1.06 | -0.98 | 0.01 | -0.01 | 4/3/2025 | 4/3/2025 4:00:04 PM EST |
| 62.50 | 15.40 | 17.60 | 8.95 | 0.00 | 0.00% | 0 | 7 | 1.57 | -0.99 | 0.00 | 0.00 | 3/18/2025 | 4/3/2025 4:00:04 PM EST |
| 65.00 | 17.10 | 19.80 | 5.20 | 0.00 | 0.00% | 0 | 6 | 1.57 | -1.00 | 0.00 | 0.00 | 2/21/2025 | 4/3/2025 4:00:04 PM EST |
| 67.50 | 19.80 | 22.50 | 10.45 | 0.00 | 0.00% | 0 | 5 | 1.77 | -1.00 | 0.00 | 0.00 | 3/26/2025 | 4/3/2025 4:00:04 PM EST |
| 70.00 | 22.10 | 24.80 | % | 0 | 0 | 1.79 | -1.00 | 0.00 | 0.00 | 4/3/2025 4:00:04 PM EST | |||
| 72.50 | 25.10 | 28.10 | % | 0 | 0 | 2.02 | -1.00 | 0.00 | 0.00 | 4/3/2025 4:00:04 PM EST | |||
| 75.00 | 27.70 | 30.60 | 23.00 | 0.00 | 0.00% | 0 | 0 | 2.11 | -1.00 | 0.00 | 0.00 | 3/11/2025 | 4/3/2025 4:00:04 PM EST |
| 80.00 | 32.60 | 35.60 | % | 0 | 0 | 2.11 | -1.00 | 0.00 | 0.00 | 4/3/2025 4:00:04 PM EST | |||
| 85.00 | 37.40 | 40.60 | % | 0 | 0 | 2.26 | -1.00 | 0.00 | 0.00 | 4/3/2025 4:00:04 PM EST | |||
| 90.00 | 42.60 | 45.60 | % | 0 | 0 | 2.62 | -1.00 | 0.00 | 0.00 | 4/3/2025 4:00:04 PM EST | |||
| 95.00 | 47.70 | 50.60 | % | 0 | 0 | 2.75 | -1.00 | 0.00 | 0.00 | 4/3/2025 4:00:04 PM EST | |||
| 100.00 | 52.40 | 55.60 | % | 0 | 0 | 2.88 | -1.00 | 0.00 | 0.00 | 4/3/2025 4:00:04 PM EST |