Options Chain for RAMBUS INC DEL COM (RMBS) - $110.60 as of 10/6/2026 6:39:21 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 45.00 | 67.30 | 70.80 | 69.05 | % | 1.53 | 0 | 0 | 1.77 | 1.00 | 0.00 | 0.00 | 10/6/2026 4:00:00 PM EST | |||
| 47.50 | 65.40 | 68.60 | 67.00 | 45.80 | 0.00 | 0.00% | 1.41 | 0 | 79 | 1.76 | 1.00 | 0.00 | 0.00 | 8/20/2026 | 10/6/2026 4:00:00 PM EST |
| 50.00 | 62.60 | 66.00 | 64.30 | 42.40 | 0.00 | 0.00% | 1.29 | 0 | 12 | 1.64 | 1.00 | 0.00 | 0.00 | 9/21/2026 | 10/6/2026 4:00:00 PM EST |
| 55.00 | 57.40 | 60.90 | 59.15 | 49.40 | 0.00 | 0.00% | 1.08 | 0 | 27 | 1.44 | 1.00 | 0.00 | -0.01 | 9/23/2026 | 10/6/2026 4:00:00 PM EST |
| 60.00 | 52.70 | 56.00 | 54.35 | 52.35 | 0.00 | 0.00% | 0.91 | 0 | 7 | 1.45 | 1.00 | 0.00 | 0.00 | 10/2/2026 | 10/6/2026 4:00:00 PM EST |
| 65.00 | 47.60 | 51.00 | 49.30 | 47.77 | 0.00 | 0.00% | 0.76 | 0 | 11 | 1.33 | 1.00 | 0.00 | 0.00 | 10/2/2026 | 10/6/2026 4:00:00 PM EST |
| 70.00 | 42.80 | 46.10 | 44.45 | 39.49 | 0.00 | 0.00% | 0.64 | 0 | 19 | 1.10 | 0.98 | 0.00 | -0.03 | 10/1/2026 | 10/6/2026 4:00:00 PM EST |
| 75.00 | 38.80 | 41.40 | 40.10 | 38.50 | 0.00 | 0.00% | 0.53 | 0 | 17 | 1.11 | 0.96 | 0.00 | -0.02 | 10/2/2026 | 10/6/2026 4:00:00 PM EST |
| 80.00 | 33.50 | 36.40 | 34.95 | 34.78 | +0.65 | +1.91% | 0.44 | 2 | 127 | 0.98 | 0.93 | 0.00 | -0.04 | 10/6/2026 | 10/6/2026 4:00:00 PM EST |
| 82.50 | 31.50 | 34.90 | 33.20 | 32.15 | 0.00 | 0.00% | 0.40 | 0 | 34 | 1.04 | 0.91 | 0.01 | -0.05 | 10/2/2026 | 10/6/2026 4:00:00 PM EST |
| 85.00 | 29.50 | 32.60 | 31.05 | 28.00 | 0.00 | 0.00% | 0.37 | 0 | 22 | 0.99 | 0.89 | 0.01 | -0.06 | 10/5/2026 | 10/6/2026 4:00:00 PM EST |
| 87.50 | 27.50 | 30.70 | 29.10 | 27.97 | 0.00 | 0.00% | 0.33 | 0 | 11 | 0.81 | 0.87 | 0.01 | -0.06 | 10/2/2026 | 10/6/2026 4:00:00 PM EST |
| 90.00 | 25.50 | 28.50 | 27.00 | 26.00 | 0.00 | 0.00% | 0.30 | 0 | 427 | 0.80 | 0.84 | 0.01 | -0.07 | 10/2/2026 | 10/6/2026 4:00:00 PM EST |
| 92.50 | 23.50 | 26.30 | 24.90 | 18.60 | 0.00 | 0.00% | 0.27 | 0 | 83 | 0.78 | 0.82 | 0.01 | -0.08 | 9/25/2026 | 10/6/2026 4:00:00 PM EST |
| 95.00 | 21.50 | 25.00 | 23.25 | 23.05 | +2.33 | +11.25% | 0.24 | 1 | 55 | 0.79 | 0.79 | 0.01 | -0.09 | 10/6/2026 | 10/6/2026 4:00:00 PM EST |
| 97.50 | 19.60 | 22.50 | 21.05 | 14.10 | 0.00 | 0.00% | 0.22 | 0 | 46 | 0.75 | 0.76 | 0.01 | -0.10 | 9/28/2026 | 10/6/2026 4:00:00 PM EST |
| 100.00 | 18.80 | 21.10 | 19.95 | 19.92 | +2.42 | +13.83% | 0.20 | 9 | 240 | 0.80 | 0.73 | 0.01 | -0.11 | 10/6/2026 | 10/6/2026 4:00:00 PM EST |
| 105.00 | 15.40 | 17.90 | 16.65 | 16.90 | +0.60 | +3.69% | 0.16 | 9 | 483 | 0.77 | 0.67 | 0.01 | -0.12 | 10/6/2026 | 10/6/2026 4:00:00 PM EST |
| 110.00 | 12.70 | 14.80 | 13.75 | 14.17 | +1.03 | +7.84% | 0.12 | 8 | 319 | 0.75 | 0.60 | 0.01 | -0.13 | 10/6/2026 | 10/6/2026 4:00:00 PM EST |
| 115.00 | 11.00 | 12.30 | 11.65 | 11.80 | +1.70 | +16.84% | 0.10 | 22 | 475 | 0.77 | 0.54 | 0.01 | -0.13 | 10/6/2026 | 10/6/2026 4:00:00 PM EST |
| 120.00 | 8.30 | 11.40 | 9.85 | 9.48 | +1.27 | +15.47% | 0.08 | 25 | 520 | 0.78 | 0.47 | 0.01 | -0.13 | 10/6/2026 | 10/6/2026 4:00:00 PM EST |
| 125.00 | 6.00 | 9.00 | 7.50 | 7.90 | +1.10 | +16.18% | 0.06 | 24 | 145 | 0.74 | 0.41 | 0.01 | -0.13 | 10/6/2026 | 10/6/2026 4:00:00 PM EST |
| 130.00 | 6.20 | 7.50 | 6.85 | 6.65 | +1.50 | +29.13% | 0.05 | 14 | 228 | 0.79 | 0.36 | 0.01 | -0.12 | 10/6/2026 | 10/6/2026 4:00:00 PM EST |
| 135.00 | 4.60 | 6.00 | 5.30 | 5.20 | +0.60 | +13.05% | 0.04 | 25 | 129 | 0.77 | 0.30 | 0.01 | -0.12 | 10/6/2026 | 10/6/2026 4:00:00 PM EST |
| 140.00 | 2.75 | 5.70 | 4.23 | 4.30 | +0.55 | +14.67% | 0.03 | 30 | 89 | 0.76 | 0.26 | 0.01 | -0.11 | 10/6/2026 | 10/6/2026 4:00:00 PM EST |
| 145.00 | 2.60 | 4.20 | 3.40 | 3.15 | -0.35 | -10.00% | 0.02 | 3 | 33 | 0.76 | 0.22 | 0.01 | -0.10 | 10/6/2026 | 10/6/2026 4:00:00 PM EST |
| 150.00 | 2.10 | 3.40 | 2.75 | 2.95 | +0.40 | +15.69% | 0.02 | 21 | 776 | 0.76 | 0.18 | 0.01 | -0.09 | 10/6/2026 | 10/6/2026 4:00:00 PM EST |
| 155.00 | 1.65 | 2.90 | 2.28 | 2.00 | 0.00 | 0.00% | 0.01 | 0 | 114 | 0.77 | 0.15 | 0.01 | -0.08 | 10/5/2026 | 10/6/2026 4:00:00 PM EST |
| 160.00 | 1.30 | 2.45 | 1.88 | 1.61 | 0.00 | 0.00% | 0.01 | 0 | 21 | 0.77 | 0.13 | 0.01 | -0.07 | 8/21/2026 | 10/6/2026 4:00:00 PM EST |
| 165.00 | 1.15 | 2.05 | 1.60 | 1.33 | -0.62 | -31.80% | 0.01 | 2 | 305 | 0.79 | 0.10 | 0.01 | -0.06 | 10/6/2026 | 10/6/2026 4:00:00 PM EST |
| 170.00 | 0.50 | 1.75 | 1.13 | 1.37 | 0.00 | 0.00% | 0.01 | 0 | 223 | 0.75 | 0.09 | 0.01 | -0.05 | 10/2/2026 | 10/6/2026 4:00:00 PM EST |
| 175.00 | 0.05 | 1.75 | 0.90 | 0.95 | 0.00 | 0.00% | 0.01 | 0 | 10 | 0.70 | 0.07 | 0.00 | -0.05 | 9/30/2026 | 10/6/2026 4:00:00 PM EST |
| 180.00 | 0.35 | 1.45 | 0.90 | 0.80 | -0.45 | -36.00% | 0.01 | 3 | 101 | 0.79 | 0.06 | 0.00 | -0.04 | 10/6/2026 | 10/6/2026 4:00:00 PM EST |
| 185.00 | 0.20 | 1.20 | 0.70 | 0.69 | 0.00 | 0.00% | 0.00 | 0 | 28 | 0.77 | 0.05 | 0.00 | -0.03 | 8/26/2026 | 10/6/2026 4:00:00 PM EST |
| 190.00 | 0.10 | 1.30 | 0.70 | 0.32 | 0.00 | 0.00% | 0.00 | 0 | 39 | 0.78 | 0.04 | 0.00 | -0.03 | 9/22/2026 | 10/6/2026 4:00:00 PM EST |
| 195.00 | 0.05 | 0.75 | 0.40 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 17 | 0.74 | 0.03 | 0.00 | -0.02 | 9/22/2026 | 10/6/2026 4:00:00 PM EST |
| 200.00 | 0.00 | 1.10 | 0.55 | 0.44 | 0.00 | 0.00% | 0.00 | 0 | 77 | 0.97 | 0.02 | 0.00 | -0.02 | 10/2/2026 | 10/6/2026 4:00:00 PM EST |
| 210.00 | 0.00 | 0.90 | 0.45 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 9 | 0.99 | 0.02 | 0.00 | -0.01 | 9/4/2026 | 10/6/2026 4:00:00 PM EST |
| 220.00 | 0.00 | 1.05 | 0.53 | 0.38 | 0.00 | 0.00% | 0.00 | 0 | 41 | 1.08 | 0.01 | 0.00 | -0.01 | 9/23/2026 | 10/6/2026 4:00:00 PM EST |
| 230.00 | 0.00 | 0.80 | 0.40 | 0.41 | 0.00 | 0.00% | 0.00 | 0 | 83 | 1.08 | 0.01 | 0.00 | -0.01 | 9/23/2026 | 10/6/2026 4:00:00 PM EST |
| 240.00 | 0.00 | 1.50 | 0.75 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 109 | 1.28 | 0.00 | 0.00 | 0.00 | 9/23/2026 | 10/6/2026 4:00:00 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 45.00 | 0.00 | 1.55 | 0.78 | % | 0.02 | 0 | 0 | 1.87 | 0.00 | 0.00 | 0.00 | 10/6/2026 4:00:00 PM EST | |||
| 47.50 | 0.00 | 1.60 | 0.80 | 0.15 | 0.00 | 0.00% | 0.02 | 0 | 184 | 1.78 | 0.00 | 0.00 | 0.00 | 9/22/2026 | 10/6/2026 4:00:00 PM EST |
| 50.00 | 0.00 | 1.65 | 0.83 | 0.10 | 0.00 | 0.00% | 0.02 | 0 | 171 | 1.71 | 0.00 | 0.00 | 0.00 | 10/2/2026 | 10/6/2026 4:00:00 PM EST |
| 55.00 | 0.00 | 1.00 | 0.50 | 0.35 | 0.00 | 0.00% | 0.01 | 0 | 146 | 1.36 | 0.00 | 0.00 | -0.01 | 9/23/2026 | 10/6/2026 4:00:00 PM EST |
| 60.00 | 0.10 | 0.55 | 0.33 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 89 | 0.94 | 0.00 | 0.00 | 0.00 | 10/5/2026 | 10/6/2026 4:00:00 PM EST |
| 65.00 | 0.15 | 0.75 | 0.45 | 0.21 | -0.09 | -30.00% | 0.01 | 32 | 227 | 0.89 | 0.00 | 0.00 | 0.00 | 10/6/2026 | 10/6/2026 4:00:00 PM EST |
| 70.00 | 0.00 | 0.90 | 0.45 | 0.43 | -0.17 | -28.34% | 0.01 | 9 | 288 | 0.95 | -0.02 | 0.00 | -0.03 | 10/6/2026 | 10/6/2026 4:00:00 PM EST |
| 75.00 | 0.25 | 1.25 | 0.75 | 0.80 | -0.15 | -15.79% | 0.01 | 27 | 292 | 0.77 | -0.04 | 0.00 | -0.02 | 10/6/2026 | 10/6/2026 4:00:00 PM EST |
| 80.00 | 0.50 | 1.85 | 1.18 | 1.15 | -0.40 | -25.81% | 0.01 | 13 | 295 | 0.75 | -0.07 | 0.00 | -0.04 | 10/6/2026 | 10/6/2026 4:00:00 PM EST |
| 82.50 | 0.85 | 2.15 | 1.50 | 1.40 | -0.66 | -32.04% | 0.02 | 1 | 484 | 0.76 | -0.09 | 0.01 | -0.05 | 10/6/2026 | 10/6/2026 4:00:00 PM EST |
| 85.00 | 1.30 | 2.50 | 1.90 | 1.75 | -0.50 | -22.23% | 0.02 | 65 | 321 | 0.77 | -0.11 | 0.01 | -0.06 | 10/6/2026 | 10/6/2026 4:00:00 PM EST |
| 87.50 | 1.80 | 3.30 | 2.55 | 2.30 | -1.50 | -39.48% | 0.03 | 4 | 212 | 0.79 | -0.13 | 0.01 | -0.06 | 10/6/2026 | 10/6/2026 4:00:00 PM EST |
| 90.00 | 2.20 | 3.60 | 2.90 | 2.65 | -0.95 | -26.39% | 0.03 | 4 | 148 | 0.77 | -0.16 | 0.01 | -0.07 | 10/6/2026 | 10/6/2026 4:00:00 PM EST |
| 92.50 | 2.35 | 3.40 | 2.88 | 3.70 | -2.80 | -43.08% | 0.03 | 1 | 53 | 0.71 | -0.18 | 0.01 | -0.08 | 10/6/2026 | 10/6/2026 4:00:00 PM EST |
| 95.00 | 3.50 | 4.90 | 4.20 | 4.16 | -0.94 | -18.44% | 0.04 | 18 | 211 | 0.77 | -0.21 | 0.01 | -0.09 | 10/6/2026 | 10/6/2026 4:00:00 PM EST |
| 97.50 | 3.90 | 6.00 | 4.95 | 5.83 | 0.00 | 0.00% | 0.05 | 0 | 87 | 0.76 | -0.24 | 0.01 | -0.10 | 10/2/2026 | 10/6/2026 4:00:00 PM EST |
| 100.00 | 4.40 | 6.80 | 5.60 | 5.50 | -1.05 | -16.04% | 0.06 | 19 | 689 | 0.75 | -0.27 | 0.01 | -0.11 | 10/6/2026 | 10/6/2026 4:00:00 PM EST |
| 105.00 | 6.50 | 8.80 | 7.65 | 7.05 | -1.81 | -20.43% | 0.07 | 34 | 137 | 0.75 | -0.33 | 0.01 | -0.12 | 10/6/2026 | 10/6/2026 4:00:00 PM EST |
| 110.00 | 8.70 | 11.00 | 9.85 | 9.76 | -1.54 | -13.63% | 0.09 | 38 | 67 | 0.75 | -0.40 | 0.01 | -0.13 | 10/6/2026 | 10/6/2026 4:00:00 PM EST |
| 115.00 | 11.30 | 14.30 | 12.80 | 12.49 | -2.25 | -15.27% | 0.11 | 1 | 31 | 0.77 | -0.47 | 0.01 | -0.13 | 10/6/2026 | 10/6/2026 4:00:00 PM EST |
| 120.00 | 14.20 | 16.50 | 15.35 | 15.50 | -1.60 | -9.36% | 0.13 | 1 | 85 | 0.74 | -0.53 | 0.01 | -0.13 | 10/6/2026 | 10/6/2026 4:00:00 PM EST |
| 125.00 | 17.20 | 19.80 | 18.50 | 19.30 | -6.58 | -25.43% | 0.15 | 3 | 75 | 0.73 | -0.59 | 0.01 | -0.13 | 10/6/2026 | 10/6/2026 4:00:00 PM EST |
| 130.00 | 21.10 | 23.80 | 22.45 | 30.80 | 0.00 | 0.00% | 0.17 | 0 | 357 | 0.76 | -0.64 | 0.01 | -0.12 | 9/29/2026 | 10/6/2026 4:00:00 PM EST |
| 135.00 | 25.00 | 27.30 | 26.15 | 34.00 | 0.00 | 0.00% | 0.19 | 0 | 10 | 0.75 | -0.70 | 0.01 | -0.12 | 9/22/2026 | 10/6/2026 4:00:00 PM EST |
| 140.00 | 28.00 | 31.20 | 29.60 | 42.65 | 0.00 | 0.00% | 0.21 | 0 | 5 | 0.70 | -0.74 | 0.01 | -0.11 | 8/17/2026 | 10/6/2026 4:00:00 PM EST |
| 145.00 | 32.90 | 35.60 | 34.25 | 60.20 | 0.00 | 0.00% | 0.24 | 0 | 7 | 0.74 | -0.78 | 0.01 | -0.10 | 7/28/2026 | 10/6/2026 4:00:00 PM EST |
| 150.00 | 37.20 | 40.10 | 38.65 | 38.20 | -24.86 | -39.43% | 0.26 | 1 | 14 | 0.74 | -0.82 | 0.01 | -0.09 | 10/6/2026 | 10/6/2026 4:00:00 PM EST |
| 155.00 | 41.10 | 44.40 | 42.75 | % | 0.28 | 0 | 0 | 0.67 | -0.85 | 0.01 | -0.08 | 10/6/2026 4:00:00 PM EST | |||
| 160.00 | 46.00 | 49.00 | 47.50 | 68.00 | 0.00 | 0.00% | 0.30 | 0 | 0 | 0.69 | -0.87 | 0.01 | -0.07 | 8/19/2026 | 10/6/2026 4:00:00 PM EST |
| 165.00 | 51.00 | 53.90 | 52.45 | 35.00 | 0.00 | 0.00% | 0.32 | 0 | 0 | 0.72 | -0.90 | 0.01 | -0.06 | 6/3/2026 | 10/6/2026 4:00:00 PM EST |
| 170.00 | 55.20 | 58.40 | 56.80 | % | 0.33 | 0 | 0 | 0.96 | -0.92 | 0.01 | -0.05 | 10/6/2026 4:00:00 PM EST | |||
| 175.00 | 59.90 | 63.20 | 61.55 | % | 0.35 | 0 | 0 | 0.99 | -0.93 | 0.00 | -0.05 | 10/6/2026 4:00:00 PM EST | |||
| 180.00 | 64.80 | 68.30 | 66.55 | % | 0.37 | 0 | 0 | 1.05 | -0.94 | 0.00 | -0.04 | 10/6/2026 4:00:00 PM EST | |||
| 185.00 | 69.70 | 73.20 | 71.45 | % | 0.39 | 0 | 0 | 1.09 | -0.95 | 0.00 | -0.03 | 10/6/2026 4:00:00 PM EST | |||
| 190.00 | 74.60 | 78.00 | 76.30 | % | 0.40 | 0 | 0 | 1.07 | -0.96 | 0.00 | -0.03 | 10/6/2026 4:00:00 PM EST | |||
| 195.00 | 79.30 | 82.90 | 81.10 | % | 0.42 | 0 | 0 | 1.09 | -0.97 | 0.00 | -0.02 | 10/6/2026 4:00:00 PM EST | |||
| 200.00 | 84.30 | 87.90 | 86.10 | 100.00 | 0.00 | 0.00% | 0.43 | 0 | 0 | 1.17 | -0.98 | 0.00 | -0.02 | 7/15/2026 | 10/6/2026 4:00:00 PM EST |
| 210.00 | 94.20 | 97.90 | 96.05 | % | 0.46 | 0 | 0 | 1.24 | -0.98 | 0.00 | -0.01 | 10/6/2026 4:00:00 PM EST | |||
| 220.00 | 104.00 | 108.00 | 106.00 | % | 0.48 | 0 | 0 | 1.36 | -0.99 | 0.00 | -0.01 | 10/6/2026 4:00:00 PM EST | |||
| 230.00 | 114.20 | 118.00 | 116.10 | 142.40 | 0.00 | 0.00% | 0.50 | 0 | 0 | 1.43 | -0.99 | 0.00 | -0.01 | 7/28/2026 | 10/6/2026 4:00:00 PM EST |
| 240.00 | 124.30 | 128.00 | 126.15 | % | 0.53 | 0 | 0 | 1.49 | -1.00 | 0.00 | 0.00 | 10/6/2026 4:00:00 PM EST |