Options Chain for RAMBUS INC DEL COM (RMBS) - $101.52 as of 8/7/2026 9:01:11 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 | 54.70 | 58.00 | 56.35 | % | 1.25 | 0 | 0 | 1.72 | 1.00 | 0.00 | 0.00 | 8/7/2026 4:00:05 PM EST | |||
| 50.00 | 49.80 | 53.90 | 51.85 | % | 1.04 | 0 | 0 | 1.77 | 0.99 | 0.00 | -0.01 | 8/7/2026 4:00:05 PM EST | |||
| 55.00 | 45.00 | 48.70 | 46.85 | 42.76 | 0.00 | 0.00% | 0.85 | 0 | 42 | 1.51 | 0.98 | 0.00 | -0.02 | 7/24/2026 | 8/7/2026 4:00:05 PM EST |
| 60.00 | 40.20 | 43.90 | 42.05 | 34.96 | 0.00 | 0.00% | 0.70 | 0 | 7 | 1.36 | 0.97 | 0.00 | -0.03 | 8/3/2026 | 8/7/2026 4:00:05 PM EST |
| 65.00 | 35.50 | 39.20 | 37.35 | 23.74 | 0.00 | 0.00% | 0.57 | 0 | 9 | 1.25 | 0.94 | 0.00 | -0.04 | 7/29/2026 | 8/7/2026 4:00:05 PM EST |
| 70.00 | 31.00 | 34.70 | 32.85 | 31.14 | 0.00 | 0.00% | 0.47 | 0 | 17 | 1.16 | 0.92 | 0.00 | -0.06 | 8/5/2026 | 8/7/2026 4:00:05 PM EST |
| 75.00 | 26.60 | 29.80 | 28.20 | 28.00 | 0.00 | 0.00% | 0.38 | 0 | 7 | 1.02 | 0.88 | 0.01 | -0.08 | 8/6/2026 | 8/7/2026 4:00:05 PM EST |
| 80.00 | 22.50 | 25.70 | 24.10 | 27.32 | 0.00 | 0.00% | 0.30 | 0 | 35 | 0.76 | 0.83 | 0.01 | -0.09 | 8/5/2026 | 8/7/2026 4:00:05 PM EST |
| 85.00 | 18.60 | 21.90 | 20.25 | 21.10 | -2.67 | -11.24% | 0.24 | 1 | 28 | 0.76 | 0.78 | 0.01 | -0.10 | 8/7/2026 | 8/7/2026 4:00:05 PM EST |
| 90.00 | 16.00 | 19.00 | 17.50 | 19.10 | +0.60 | +3.25% | 0.19 | 1 | 691 | 0.82 | 0.72 | 0.01 | -0.12 | 8/7/2026 | 8/7/2026 4:00:05 PM EST |
| 95.00 | 12.50 | 15.30 | 13.90 | 15.10 | +1.50 | +11.03% | 0.15 | 1 | 100 | 0.77 | 0.65 | 0.01 | -0.12 | 8/7/2026 | 8/7/2026 4:00:05 PM EST |
| 100.00 | 9.90 | 12.70 | 11.30 | 12.75 | +1.15 | +9.92% | 0.11 | 1 | 314 | 0.76 | 0.58 | 0.01 | -0.13 | 8/7/2026 | 8/7/2026 4:00:05 PM EST |
| 105.00 | 8.70 | 9.50 | 9.10 | 9.46 | +0.36 | +3.96% | 0.09 | 2 | 181 | 0.76 | 0.51 | 0.01 | -0.13 | 8/7/2026 | 8/7/2026 4:00:05 PM EST |
| 110.00 | 6.90 | 8.70 | 7.80 | 7.60 | -1.01 | -11.74% | 0.07 | 211 | 74 | 0.80 | 0.43 | 0.01 | -0.13 | 8/7/2026 | 8/7/2026 4:00:05 PM EST |
| 115.00 | 5.00 | 6.30 | 5.65 | 5.80 | -0.21 | -3.50% | 0.05 | 318 | 129 | 0.75 | 0.37 | 0.01 | -0.12 | 8/7/2026 | 8/7/2026 4:00:05 PM EST |
| 120.00 | 3.20 | 5.30 | 4.25 | 4.90 | -0.10 | -2.00% | 0.04 | 173 | 430 | 0.74 | 0.31 | 0.01 | -0.11 | 8/7/2026 | 8/7/2026 4:00:05 PM EST |
| 125.00 | 3.30 | 5.00 | 4.15 | 4.30 | +0.10 | +2.39% | 0.03 | 50 | 167 | 0.82 | 0.25 | 0.01 | -0.10 | 8/7/2026 | 8/7/2026 4:00:05 PM EST |
| 130.00 | 1.55 | 4.20 | 2.88 | 2.95 | -0.55 | -15.72% | 0.02 | 6 | 79 | 0.77 | 0.21 | 0.01 | -0.09 | 8/7/2026 | 8/7/2026 4:00:05 PM EST |
| 135.00 | 2.05 | 3.50 | 2.78 | 3.75 | 0.00 | 0.00% | 0.02 | 0 | 132 | 0.83 | 0.17 | 0.01 | -0.08 | 8/4/2026 | 8/7/2026 4:00:05 PM EST |
| 140.00 | 0.60 | 3.70 | 2.15 | 3.11 | 0.00 | 0.00% | 0.02 | 0 | 41 | 0.80 | 0.14 | 0.01 | -0.07 | 8/5/2026 | 8/7/2026 4:00:05 PM EST |
| 145.00 | 1.05 | 2.55 | 1.80 | 2.36 | 0.00 | 0.00% | 0.01 | 0 | 13 | 0.83 | 0.12 | 0.01 | -0.06 | 8/6/2026 | 8/7/2026 4:00:05 PM EST |
| 150.00 | 0.40 | 2.65 | 1.53 | 1.73 | 0.00 | 0.00% | 0.01 | 0 | 13 | 0.82 | 0.10 | 0.01 | -0.06 | 8/5/2026 | 8/7/2026 4:00:05 PM EST |
| 155.00 | 0.10 | 2.50 | 1.30 | 1.42 | 0.00 | 0.00% | 0.01 | 0 | 30 | 0.80 | 0.08 | 0.01 | -0.05 | 8/6/2026 | 8/7/2026 4:00:05 PM EST |
| 160.00 | 0.05 | 2.50 | 1.28 | 1.18 | 0.00 | 0.00% | 0.01 | 0 | 164 | 0.82 | 0.07 | 0.00 | -0.04 | 8/5/2026 | 8/7/2026 4:00:05 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 | 1.60 | 0.80 | 0.45 | 0.00 | 0.00% | 0.02 | 0 | 3 | 1.78 | 0.00 | 0.00 | 0.00 | 7/31/2026 | 8/7/2026 4:00:05 PM EST |
| 50.00 | 0.00 | 0.40 | 0.20 | 0.66 | 0.00 | 0.00% | 0.00 | 0 | 14 | 1.17 | -0.01 | 0.00 | -0.01 | 7/31/2026 | 8/7/2026 4:00:05 PM EST |
| 55.00 | 0.00 | 0.80 | 0.40 | 0.40 | -0.10 | -20.00% | 0.01 | 1 | 654 | 1.19 | -0.02 | 0.00 | -0.02 | 8/7/2026 | 8/7/2026 4:00:05 PM EST |
| 60.00 | 0.10 | 0.85 | 0.48 | 0.52 | -0.38 | -42.23% | 0.01 | 8 | 61 | 0.89 | -0.03 | 0.00 | -0.03 | 8/7/2026 | 8/7/2026 4:00:05 PM EST |
| 65.00 | 0.30 | 1.05 | 0.68 | 1.52 | 0.00 | 0.00% | 0.01 | 0 | 261 | 0.86 | -0.06 | 0.00 | -0.04 | 8/4/2026 | 8/7/2026 4:00:05 PM EST |
| 70.00 | 1.10 | 1.90 | 1.50 | 1.18 | -0.62 | -34.45% | 0.02 | 2 | 247 | 0.92 | -0.08 | 0.00 | -0.06 | 8/7/2026 | 8/7/2026 4:00:05 PM EST |
| 75.00 | 1.40 | 2.30 | 1.85 | 2.52 | -0.20 | -7.36% | 0.02 | 1 | 432 | 0.85 | -0.12 | 0.01 | -0.08 | 8/7/2026 | 8/7/2026 4:00:05 PM EST |
| 80.00 | 1.55 | 2.85 | 2.20 | 2.50 | -1.50 | -37.50% | 0.03 | 8 | 1,325 | 0.76 | -0.17 | 0.01 | -0.09 | 8/7/2026 | 8/7/2026 4:00:05 PM EST |
| 85.00 | 3.50 | 4.50 | 4.00 | 3.75 | -1.95 | -34.22% | 0.05 | 75 | 260 | 0.82 | -0.22 | 0.01 | -0.10 | 8/7/2026 | 8/7/2026 4:00:05 PM EST |
| 90.00 | 4.00 | 6.40 | 5.20 | 5.50 | -1.65 | -23.08% | 0.06 | 9 | 118 | 0.78 | -0.28 | 0.01 | -0.12 | 8/7/2026 | 8/7/2026 4:00:05 PM EST |
| 95.00 | 5.90 | 7.60 | 6.75 | 7.50 | -1.88 | -20.05% | 0.07 | 564 | 85 | 0.74 | -0.35 | 0.01 | -0.12 | 8/7/2026 | 8/7/2026 4:00:05 PM EST |
| 100.00 | 8.90 | 11.00 | 9.95 | 9.60 | -2.40 | -20.00% | 0.10 | 108 | 64 | 0.80 | -0.42 | 0.01 | -0.13 | 8/7/2026 | 8/7/2026 4:00:05 PM EST |
| 105.00 | 11.20 | 12.80 | 12.00 | 12.60 | -2.20 | -14.87% | 0.11 | 6 | 131 | 0.74 | -0.49 | 0.01 | -0.13 | 8/7/2026 | 8/7/2026 4:00:05 PM EST |
| 110.00 | 14.20 | 17.10 | 15.65 | 16.05 | -1.95 | -10.84% | 0.14 | 6 | 55 | 0.78 | -0.57 | 0.01 | -0.13 | 8/7/2026 | 8/7/2026 4:00:05 PM EST |
| 115.00 | 18.00 | 21.00 | 19.50 | 18.80 | -3.00 | -13.77% | 0.17 | 20 | 3 | 0.81 | -0.63 | 0.01 | -0.12 | 8/7/2026 | 8/7/2026 4:00:05 PM EST |
| 120.00 | 21.60 | 24.50 | 23.05 | 25.75 | 0.00 | 0.00% | 0.19 | 0 | 21 | 0.79 | -0.69 | 0.01 | -0.11 | 8/5/2026 | 8/7/2026 4:00:05 PM EST |
| 125.00 | 25.70 | 28.90 | 27.30 | 32.55 | 0.00 | 0.00% | 0.22 | 0 | 3 | 0.81 | -0.75 | 0.01 | -0.10 | 7/16/2026 | 8/7/2026 4:00:05 PM EST |
| 130.00 | 29.30 | 32.50 | 30.90 | 31.80 | 0.00 | 0.00% | 0.24 | 0 | 2 | 0.75 | -0.79 | 0.01 | -0.09 | 8/5/2026 | 8/7/2026 4:00:05 PM EST |
| 135.00 | 33.80 | 37.50 | 35.65 | % | 0.26 | 0 | 0 | 0.77 | -0.83 | 0.01 | -0.08 | 8/7/2026 4:00:05 PM EST | |||
| 140.00 | 38.20 | 42.00 | 40.10 | % | 0.29 | 0 | 0 | 1.02 | -0.86 | 0.01 | -0.07 | 8/7/2026 4:00:05 PM EST | |||
| 145.00 | 42.90 | 46.60 | 44.75 | % | 0.31 | 0 | 0 | 1.05 | -0.88 | 0.01 | -0.06 | 8/7/2026 4:00:05 PM EST | |||
| 150.00 | 47.50 | 51.30 | 49.40 | % | 0.33 | 0 | 0 | 1.07 | -0.90 | 0.01 | -0.06 | 8/7/2026 4:00:05 PM EST | |||
| 155.00 | 52.40 | 56.20 | 54.30 | % | 0.35 | 0 | 0 | 1.11 | -0.92 | 0.01 | -0.05 | 8/7/2026 4:00:05 PM EST | |||
| 160.00 | 57.20 | 61.00 | 59.10 | 73.50 | 0.00 | 0.00% | 0.37 | 0 | 16 | 1.14 | -0.93 | 0.00 | -0.04 | 7/29/2026 | 8/7/2026 4:00:05 PM EST |