Options Chain for RAMBUS INC DEL COM (RMBS) - $58.12 as of 4/26/2024 3:42:59 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 32.10 | 36.90 | 31.32 | 0.00 | 0.00% | 0 | 40 | 3.38 | 1.00 | 0.00 | 0.00 | 2/14/2024 | 4/26/2024 4:00:10 PM EST |
| 27.50 | 30.00 | 34.50 | % | 0 | 0 | 3.07 | 1.00 | 0.00 | 0.00 | 4/26/2024 4:00:10 PM EST | |||
| 30.00 | 27.10 | 32.00 | 27.45 | 0.00 | 0.00% | 0 | 21 | 2.83 | 1.00 | 0.00 | 0.00 | 2/28/2024 | 4/26/2024 4:00:10 PM EST |
| 32.50 | 24.50 | 29.00 | 29.25 | 0.00 | 0.00% | 0 | 10 | 2.56 | 1.00 | 0.00 | -0.01 | 3/13/2024 | 4/26/2024 4:00:10 PM EST |
| 35.00 | 22.50 | 26.20 | % | 0 | 3 | 2.31 | 1.00 | 0.00 | -0.01 | 4/26/2024 4:00:10 PM EST | |||
| 37.50 | 19.50 | 24.00 | % | 0 | 0 | 2.08 | 1.00 | 0.00 | -0.01 | 4/26/2024 4:00:10 PM EST | |||
| 40.00 | 17.20 | 21.40 | 17.00 | 0.00 | 0.00% | 0 | 9 | 1.90 | 0.99 | 0.00 | -0.01 | 4/18/2024 | 4/26/2024 4:00:10 PM EST |
| 42.50 | 14.50 | 19.00 | % | 0 | 0 | 1.69 | 0.99 | 0.00 | -0.01 | 4/26/2024 4:00:10 PM EST | |||
| 45.00 | 13.30 | 16.50 | 12.68 | 0.00 | 0.00% | 0 | 28 | 1.47 | 0.97 | 0.01 | -0.02 | 4/18/2024 | 4/26/2024 4:00:10 PM EST |
| 47.50 | 11.60 | 14.00 | 8.90 | 0.00 | 0.00% | 0 | 90 | 0.83 | 0.93 | 0.01 | -0.04 | 4/22/2024 | 4/26/2024 4:00:10 PM EST |
| 50.00 | 9.70 | 10.80 | 6.50 | 0.00 | 0.00% | 0 | 161 | 0.69 | 0.89 | 0.02 | -0.05 | 4/22/2024 | 4/26/2024 4:00:10 PM EST |
| 52.50 | 7.60 | 9.00 | 5.74 | 0.00 | 0.00% | 0 | 52 | 0.74 | 0.81 | 0.03 | -0.06 | 4/24/2024 | 4/26/2024 4:00:10 PM EST |
| 55.00 | 5.80 | 6.10 | 6.00 | +0.75 | +14.29% | 10 | 199 | 0.59 | 0.73 | 0.04 | -0.08 | 4/26/2024 | 4/26/2024 4:00:10 PM EST |
| 57.50 | 4.30 | 4.50 | 4.40 | +0.70 | +18.92% | 14 | 367 | 0.60 | 0.62 | 0.04 | -0.08 | 4/26/2024 | 4/26/2024 4:00:10 PM EST |
| 60.00 | 3.00 | 3.20 | 3.10 | +0.44 | +16.55% | 26 | 283 | 0.59 | 0.50 | 0.05 | -0.09 | 4/26/2024 | 4/26/2024 4:00:10 PM EST |
| 62.50 | 2.05 | 2.20 | 2.30 | +0.60 | +35.30% | 22 | 789 | 0.59 | 0.39 | 0.04 | -0.08 | 4/26/2024 | 4/26/2024 4:00:10 PM EST |
| 65.00 | 1.35 | 1.45 | 1.45 | +0.26 | +21.85% | 32 | 840 | 0.59 | 0.30 | 0.04 | -0.07 | 4/26/2024 | 4/26/2024 4:00:10 PM EST |
| 67.50 | 0.85 | 0.95 | 0.95 | +0.30 | +46.16% | 8 | 1,054 | 0.59 | 0.22 | 0.03 | -0.06 | 4/26/2024 | 4/26/2024 4:00:10 PM EST |
| 70.00 | 0.55 | 0.60 | 0.60 | +0.25 | +71.43% | 5 | 1,019 | 0.60 | 0.16 | 0.03 | -0.05 | 4/26/2024 | 4/26/2024 4:00:10 PM EST |
| 72.50 | 0.30 | 0.40 | 0.35 | +0.20 | +133.34% | 1 | 1,665 | 0.58 | 0.11 | 0.02 | -0.04 | 4/26/2024 | 4/26/2024 4:00:10 PM EST |
| 75.00 | 0.15 | 0.25 | 0.15 | 0.00 | 0.00% | 0 | 224 | 0.59 | 0.08 | 0.02 | -0.03 | 4/25/2024 | 4/26/2024 4:00:10 PM EST |
| 77.50 | 0.00 | 1.40 | 0.51 | 0.00 | 0.00% | 0 | 208 | 1.22 | 0.04 | 0.01 | -0.02 | 4/3/2024 | 4/26/2024 4:00:10 PM EST |
| 80.00 | 0.00 | 0.10 | 0.10 | +0.02 | +25.00% | 4 | 230 | 0.63 | 0.03 | 0.01 | -0.02 | 4/26/2024 | 4/26/2024 4:00:10 PM EST |
| 82.50 | 0.00 | 0.75 | 0.22 | 0.00 | 0.00% | 0 | 92 | 1.03 | 0.02 | 0.01 | -0.01 | 4/17/2024 | 4/26/2024 4:00:10 PM EST |
| 85.00 | 0.00 | 0.10 | 0.21 | 0.00 | 0.00% | 0 | 378 | 0.74 | 0.01 | 0.00 | -0.01 | 4/2/2024 | 4/26/2024 4:00:10 PM EST |
| 90.00 | 0.00 | 0.10 | 0.15 | 0.00 | 0.00% | 0 | 418 | 0.84 | 0.00 | 0.00 | 0.00 | 4/11/2024 | 4/26/2024 4:00:10 PM EST |
| 95.00 | 0.00 | 0.10 | 0.05 | 0.00 | 0.00% | 0 | 134 | 0.92 | 0.00 | 0.00 | 0.00 | 4/18/2024 | 4/26/2024 4:00:10 PM EST |
| 100.00 | 0.00 | 0.10 | 0.05 | 0.00 | 0.00% | 0 | 51 | 1.01 | 0.00 | 0.00 | 0.00 | 4/12/2024 | 4/26/2024 4:00:10 PM EST |
| 105.00 | 0.00 | 0.10 | 0.25 | 0.00 | 0.00% | 0 | 1 | 1.08 | 0.00 | 0.00 | 0.00 | 3/1/2024 | 4/26/2024 4:00:10 PM EST |
| 110.00 | 0.00 | 0.10 | 0.49 | 0.00 | 0.00% | 0 | 1 | 1.16 | 0.00 | 0.00 | 0.00 | 2/5/2024 | 4/26/2024 4:00:10 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 0.00 | 0.05 | 0.05 | % | 1 | 35 | 2.38 | 0.00 | 0.00 | 0.00 | 4/26/2024 | 4/26/2024 4:00:10 PM EST | |
| 27.50 | 0.00 | 0.75 | 0.10 | 0.00 | 0.00% | 0 | 13 | 2.27 | 0.00 | 0.00 | 0.00 | 2/8/2024 | 4/26/2024 4:00:10 PM EST |
| 30.00 | 0.00 | 0.75 | 0.15 | 0.00 | 0.00% | 0 | 29 | 2.05 | 0.00 | 0.00 | 0.00 | 2/6/2024 | 4/26/2024 4:00:10 PM EST |
| 32.50 | 0.00 | 0.50 | 0.15 | 0.00 | 0.00% | 0 | 9 | 1.67 | 0.00 | 0.00 | -0.01 | 1/16/2024 | 4/26/2024 4:00:10 PM EST |
| 35.00 | 0.00 | 1.35 | 0.30 | 0.00 | 0.00% | 0 | 41 | 2.28 | 0.00 | 0.00 | -0.01 | 2/6/2024 | 4/26/2024 4:00:10 PM EST |
| 37.50 | 0.00 | 0.90 | 0.12 | 0.00 | 0.00% | 0 | 3 | 1.55 | 0.00 | 0.00 | -0.01 | 3/18/2024 | 4/26/2024 4:00:10 PM EST |
| 40.00 | 0.05 | 0.10 | 0.08 | 0.00 | 0.00% | 0 | 136 | 0.81 | -0.01 | 0.00 | -0.01 | 4/24/2024 | 4/26/2024 4:00:10 PM EST |
| 42.50 | 0.05 | 0.40 | 0.14 | 0.00 | 0.00% | 0 | 87 | 0.82 | -0.01 | 0.00 | -0.01 | 4/25/2024 | 4/26/2024 4:00:10 PM EST |
| 45.00 | 0.05 | 0.35 | 0.65 | 0.00 | 0.00% | 0 | 563 | 0.69 | -0.03 | 0.01 | -0.02 | 4/23/2024 | 4/26/2024 4:00:10 PM EST |
| 47.50 | 0.25 | 0.30 | 0.25 | -0.20 | -44.45% | 1 | 592 | 0.65 | -0.07 | 0.01 | -0.04 | 4/26/2024 | 4/26/2024 4:00:10 PM EST |
| 50.00 | 0.45 | 0.55 | 0.51 | -0.14 | -21.54% | 2 | 617 | 0.61 | -0.11 | 0.02 | -0.05 | 4/26/2024 | 4/26/2024 4:00:10 PM EST |
| 52.50 | 0.85 | 0.95 | 1.45 | 0.00 | 0.00% | 0 | 194 | 0.61 | -0.19 | 0.03 | -0.06 | 4/25/2024 | 4/26/2024 4:00:10 PM EST |
| 55.00 | 1.50 | 1.60 | 1.55 | -0.50 | -24.39% | 30 | 500 | 0.60 | -0.27 | 0.04 | -0.08 | 4/26/2024 | 4/26/2024 4:00:10 PM EST |
| 57.50 | 2.40 | 2.55 | 2.45 | -0.62 | -20.20% | 79 | 632 | 0.60 | -0.38 | 0.04 | -0.08 | 4/26/2024 | 4/26/2024 4:00:10 PM EST |
| 60.00 | 3.60 | 3.80 | 3.55 | -1.01 | -22.15% | 5 | 632 | 0.60 | -0.50 | 0.05 | -0.09 | 4/26/2024 | 4/26/2024 4:00:10 PM EST |
| 62.50 | 5.10 | 5.40 | 5.22 | -0.95 | -15.40% | 2 | 248 | 0.59 | -0.61 | 0.04 | -0.08 | 4/26/2024 | 4/26/2024 4:00:10 PM EST |
| 65.00 | 6.80 | 7.30 | 9.26 | 0.00 | 0.00% | 0 | 80 | 0.60 | -0.70 | 0.04 | -0.07 | 4/25/2024 | 4/26/2024 4:00:10 PM EST |
| 67.50 | 7.60 | 9.70 | 7.60 | 0.00 | 0.00% | 0 | 52 | 0.94 | -0.78 | 0.03 | -0.06 | 4/1/2024 | 4/26/2024 4:00:10 PM EST |
| 70.00 | 11.00 | 11.80 | 9.20 | 0.00 | 0.00% | 0 | 102 | 0.97 | -0.84 | 0.03 | -0.05 | 3/8/2024 | 4/26/2024 4:00:10 PM EST |
| 72.50 | 12.30 | 16.00 | 10.30 | 0.00 | 0.00% | 0 | 20 | 1.14 | -0.89 | 0.02 | -0.04 | 3/8/2024 | 4/26/2024 4:00:10 PM EST |
| 75.00 | 13.70 | 18.40 | 14.95 | 0.00 | 0.00% | 0 | 1 | 1.20 | -0.92 | 0.02 | -0.03 | 3/15/2024 | 4/26/2024 4:00:10 PM EST |
| 77.50 | 16.10 | 20.70 | 13.30 | 0.00 | 0.00% | 0 | 9 | 1.22 | -0.96 | 0.01 | -0.02 | 3/8/2024 | 4/26/2024 4:00:10 PM EST |
| 80.00 | 19.00 | 23.40 | 11.70 | 0.00 | 0.00% | 0 | 2 | 1.33 | -0.97 | 0.01 | -0.02 | 1/30/2024 | 4/26/2024 4:00:10 PM EST |
| 82.50 | 21.00 | 25.50 | % | 0 | 0 | 1.36 | -0.98 | 0.01 | -0.01 | 4/26/2024 4:00:10 PM EST | |||
| 85.00 | 23.30 | 28.00 | % | 0 | 0 | 1.49 | -0.99 | 0.00 | -0.01 | 4/26/2024 4:00:10 PM EST | |||
| 90.00 | 28.40 | 33.00 | % | 0 | 0 | 1.63 | -1.00 | 0.00 | 0.00 | 4/26/2024 4:00:10 PM EST | |||
| 95.00 | 33.30 | 38.00 | % | 0 | 0 | 1.76 | -1.00 | 0.00 | 0.00 | 4/26/2024 4:00:10 PM EST | |||
| 100.00 | 38.30 | 43.00 | % | 0 | 0 | 1.88 | -1.00 | 0.00 | 0.00 | 4/26/2024 4:00:10 PM EST | |||
| 105.00 | 44.00 | 48.00 | % | 0 | 0 | 1.99 | -1.00 | 0.00 | 0.00 | 4/26/2024 4:00:10 PM EST | |||
| 110.00 | 48.30 | 53.00 | % | 0 | 0 | 2.09 | -1.00 | 0.00 | 0.00 | 4/26/2024 4:00:10 PM EST |