Tour v494
RMBS
RAMBUS INC DEL
$101.52 +3.93%
$102.76 (+1.22%)🌙
as of 08/07 07:05 PM
(8/6 19:08) ◀
|
Friday, August 7, 2026 (7:05pm)
January 2026
|
▶ (8/10 19:05)
◀ 8/7 19:05 ▶

Option Volume

Detail
ℹ
Current (08/07) 4,890
Calls: 2,201 (45%)
Puts: 2,689 (55%)
Prior (08/06) 1,223
Calls: 745 (61%)
Puts: 478 (39%)
Current vs Prior +299.84%
Calls: +195.44% (Calls)
Puts: +462.55% (Puts)
Prior 7-Day Total 24,671
Calls: 10,724 (43%)
Puts: 13,947 (57%)
Prior 7-Day Average 3,524
Calls: 1,532 (43%)
Puts: 1,992 (57%)
Current vs Prior 7-Day Avg +38.75%
Calls: +43.67%
Puts: +34.96%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (08/07) $3.95M
Calls: $2.81M (71%)
Puts: $1.14M (29%)
Prior (08/06) $975.1K
Calls: $609.3K (62%)
Puts: $365.8K (38%)
Current vs Prior +304.78%
Calls: +360.58%
Puts: +211.83%
Prior 7-Day Total $17.68M
Calls: $6.17M (35%)
Puts: $11.51M (65%)
Prior 7-Day Average $2.53M
Calls: $881.3K (35%)
Puts: $1.64M (65%)
Current vs Prior 7-Day Avg +56.31%
Calls: +218.44%
Puts: -30.61%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (08/07) 1.22
Prior (08/06) 0.64
Current vs Prior +90.41%
Prior 7-Day Average 1.39
Current vs Prior 7-Day Avg -11.88%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (08/07) 31,965
Calls: 15,716 (49%)
Puts: 16,249 (51%)
Prior (08/06) 27,225
Calls: 11,660 (43%)
Puts: 15,565 (57%)
Current vs Prior +17.41%
Prior 7-Day Total 193,279
Calls: 109,974 (57%)
Puts: 83,305 (43%)
Prior 7-Day Average 27,611
Calls: 15,710 (57%)
Puts: 11,900 (43%)
Current vs Prior 7-Day Avg +15.77%
Sentiment BULLISH

Expected Move

Detail
ℹ
Expiry (08/21) | Next (09/18)Expiry (08/21) | Next (09/18)
Current 14.97% | 22.95%14.97% | 22.95%
Prior 15.97% | 23.55%15.97% | 23.55%
Current vs Prior -6.25% | -2.53%-6.25% | -2.53%
Prior 7-Day Avg 18.82% | 25.98%18.82% | 25.98%
Current vs 7-Day Avg -20.45% | -11.65%-20.45% | -11.65%
Prior 7-Day Eod 15.97% | 23.55%15.97% | 23.55%
Current vs 7-Day Eod -6.25% | -2.53%-6.25% | -2.53%
Sentiment BULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 9.23% | 13.19%
Calls: 11.38% | 17.45%
Puts: 7.08% | 8.93%
Prior 9.23% | 13.19%
Calls: 11.38% | 17.45%
Puts: 7.08% | 8.93%
Current vs Prior +0.00% | +0.00%
Prior 7-Day Avg 9.23% | 13.19%
Calls: 11.38% | 17.45%
Puts: 7.08% | 8.93%
Current vs 7-Day Avg +0.00% | +0.00%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Moderately bullish flow with 71% call dollar volume ($2.81M). Massive premium surge with dollar volume up 305% vs prior. Dollar volume significantly above 7-day average (56% higher). Unusually high activity with volume up 300% vs prior - elevated interest.

Smart Money BULLISH
Retail Flow BEARISH
Overall BEARISH
Dollar Volume
Option Volume
Put/Call Ratio
Open Interest
Expected Move
Current BULLISH
Prior BULLISH
7-Day Avg BEARISH
Current NEUTRAL
Prior BULLISH
7-Day Avg NEUTRAL
Current BEARISH
Prior BULLISH
7-Day Avg NEUTRAL
Current NEUTRAL
Prior BEARISH
7-Day Avg NEUTRAL
Current BEARISH
Prior BULLISH
7-Day Avg BULLISH

📈 Options Analysis

🎯 Tightest Spreads
💰 Best Value Under $1
📊 High Delta (ITM)
🔥 High Volume
⏰ Backwardation
📈 Debit Spreads
📉 Credit Spreads
📅 Calendar Spreads
⚡ Straddles
🔀 Strangles
🦅 Iron Condors
🦋 Butterflies
⚖️ Ratio Spreads
🛡️ Covered Calls

Options with the tightest bid-ask spreads (<10%). Lower spreads = better fills and less slippage. Showing top 1 of results (avg 8.8%, best 8.8%)

CALLS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$105.00Sep 188.709.50$9.108.8%20.49181
PUTS (0)
No puts meet the criteria

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. -- found (avg $--, cheapest $--)

No options available for this category

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 15 found (avg delta 0.67, highest 0.87)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$85.00Aug 2115.7018.70$17.2017.4%10.87173
$90.00Aug 2111.9014.30$13.1018.3%20.81--
$85.00Sep 1818.6021.90$20.2516.3%10.78--
$92.50Aug 219.9012.60$11.2524.0%20.7464
$90.00Sep 1816.0019.00$17.5017.1%10.72--
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$115.00Aug 2113.8017.40$15.6023.1%10.80--
$110.00Aug 2110.6013.00$11.8020.3%20.67259
$115.00Sep 1818.0021.00$19.5015.4%200.643
$110.00Sep 1814.2017.10$15.6518.5%60.5655
$105.00Aug 217.609.50$8.5522.2%20.56247

Most actively traded options today. High liquidity = easy entry/exit. 35 active (total vol 3.2K, top 858)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$115.00Sep 185.006.30$5.6523.0%3180.36129
$110.00Sep 186.908.70$7.8023.1%2110.4374
$120.00Sep 183.205.30$4.2549.4%1730.29430
$105.00Aug 214.105.40$4.7527.4%1720.44715
$110.00Aug 212.553.70$3.1336.7%820.331.3K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$95.00Aug 212.304.40$3.3562.7%8580.31593
$95.00Sep 185.907.60$6.7525.2%5640.3585
$90.00Aug 211.452.10$1.7836.5%4260.191.3K
$100.00Sep 188.9011.00$9.9521.1%1080.4364
$85.00Sep 183.504.50$4.0025.0%750.22260

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 7 strikes (avg 3.7%, max 9.9%)

CALLS (3)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$85.00Aug 21Sep 1883.9%80.1%4.7%2173
$90.00Aug 21Sep 1877.3%75.5%2.4%3--
$105.00Aug 21Sep 1880.1%79.3%1.0%174896
PUTS (4)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$95.00Aug 21Sep 1878.4%71.3%9.9%1.4K678
$85.00Aug 21Sep 1883.9%80.1%4.7%1191.5K
$90.00Aug 21Sep 1877.3%75.5%2.4%4351.4K
$105.00Aug 21Sep 1880.1%79.3%1.0%8378

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 23 found (best R:R 9.00, avg 2.24)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$115.00$120.00Aug 21$0.68$4.32$0.686.35$115.68
$105.00$110.00Sep 18$1.30$3.70$1.302.85$106.30
$115.00$120.00Sep 18$1.40$3.60$1.402.57$116.40
$110.00$115.00Aug 21$1.60$3.40$1.602.13$111.60
$105.00$110.00Aug 21$1.62$3.38$1.622.09$106.62
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$85.00$82.50Aug 21$0.25$2.25$0.259.00$84.75
$90.00$87.50Aug 21$0.58$1.92$0.583.31$89.42
$90.00$85.00Sep 18$1.20$3.80$1.203.17$88.80
$95.00$92.50Aug 21$0.65$1.85$0.652.85$94.35
$95.00$90.00Sep 18$1.55$3.45$1.552.23$93.45

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 30 found (best R:R 4.56, avg 1.27)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$85.00$90.00Aug 21$4.10$4.10$0.904.56$89.10
$90.00$92.50Aug 21$1.85$1.85$0.652.85$91.85
$90.00$95.00Sep 18$3.60$3.60$1.402.57$93.60
$92.50$97.50Aug 21$3.15$3.15$1.851.70$95.65
$97.50$100.00Aug 21$1.45$1.45$1.051.38$98.95
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$115.00$110.00Sep 18$3.85$3.85$1.153.35$111.15
$115.00$110.00Aug 21$3.80$3.80$1.203.17$111.20
$110.00$105.00Sep 18$3.65$3.65$1.352.70$106.35
$105.00$100.00Aug 21$3.35$3.35$1.652.03$101.65
$110.00$105.00Aug 21$3.25$3.25$1.751.86$106.75

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 14 found (avg debit $3.88, cheapest $2.90)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$85.00Aug 21Sep 18$3.0583.9%80.1%
$120.00Aug 21Sep 18$3.4071.8%76.2%
$115.00Aug 21Sep 18$4.1272.1%77.9%
$105.00Aug 21Sep 18$4.3580.1%79.3%
$90.00Aug 21Sep 18$4.4077.3%75.5%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$85.00Aug 21Sep 18$2.9083.9%80.1%
$95.00Aug 21Sep 18$3.4078.4%71.3%
$90.00Aug 21Sep 18$3.4277.3%75.5%
$105.00Aug 21Sep 18$3.4580.1%79.3%
$110.00Aug 21Sep 18$3.8580.0%82.9%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 15 found (cheapest 11.67% of stock, avg 18.07%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$100.00Aug 21$6.65$5.20$11.85$88.15$111.8511.67%
$97.50Aug 21$8.10$4.15$12.25$85.25$109.7512.07%
$105.00Aug 21$4.75$8.55$13.30$91.70$118.3013.10%
$92.50Aug 21$11.25$2.70$13.95$78.55$106.4513.74%
$90.00Aug 21$13.10$1.78$14.88$75.12$104.8814.66%
$110.00Aug 21$3.13$11.80$14.93$95.07$124.9314.71%
$115.00Aug 21$1.53$15.60$17.13$97.87$132.1316.87%
$85.00Aug 21$17.20$1.10$18.30$66.70$103.3018.03%
$95.00Sep 18$13.90$6.75$20.65$74.35$115.6520.34%
$105.00Sep 18$9.10$12.00$21.10$83.90$126.1020.78%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 36 found (cheapest 2.59% of stock, avg 9.05%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$120.00$90.00Aug 21$0.85$1.78$2.63$87.37$122.63
$115.00$90.00Aug 21$1.53$1.78$3.31$86.69$118.31
$120.00$92.50Aug 21$0.85$2.70$3.55$88.95$123.55
$120.00$95.00Aug 21$0.85$3.35$4.20$90.80$124.20
$115.00$92.50Aug 21$1.53$2.70$4.23$88.27$119.23
$115.00$95.00Aug 21$1.53$3.35$4.88$90.12$119.88
$110.00$90.00Aug 21$3.13$1.78$4.91$85.09$114.91
$120.00$97.50Aug 21$0.85$4.15$5.00$92.50$125.00
$115.00$97.50Aug 21$1.53$4.15$5.68$91.82$120.68
$110.00$92.50Aug 21$3.13$2.70$5.83$86.67$115.83

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 45 found (best R:R 18.23, avg credit $2.66)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
90/9298/100Aug 21$2.37$0.1318.23$90.13$99.87
95/100115/120Sep 18$4.60$0.4011.50$95.40$119.60
95/100105/110Sep 18$4.50$0.509.00$95.50$109.50
82/8590/92Aug 21$2.10$0.405.25$82.90$92.10
92/9598/100Aug 21$2.10$0.405.25$92.90$99.60
100/105110/115Sep 18$4.20$0.805.25$100.80$114.20
88/9098/100Aug 21$2.03$0.474.32$87.97$99.53
100/105115/120Aug 21$4.03$0.974.15$100.97$119.03
105/110115/120Aug 21$3.93$1.073.67$106.07$118.93
85/9095/100Sep 18$3.80$1.203.17$86.20$98.80

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 15 found (best R:R 24.00, cheapest $0.15)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$100.00$105.00$110.00Aug 21$0.28$4.7216.86
$95.00$100.00$105.00Sep 18$0.40$4.6011.50
$110.00$115.00$120.00Sep 18$0.75$4.255.67
$100.00$105.00$110.00Sep 18$0.90$4.104.56
$110.00$115.00$120.00Aug 21$0.92$4.084.43
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$105.00$110.00$115.00Sep 18$0.20$4.8024.00
$92.50$95.00$97.50Aug 21$0.15$2.3515.67
$85.00$90.00$95.00Sep 18$0.35$4.6513.29
$95.00$97.50$100.00Aug 21$0.25$2.259.00
$105.00$110.00$115.00Aug 21$0.55$4.458.09

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 16 found (best net $-0.17, 15 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$115.00$120.001:2Aug 21-$0.17$4.83
$105.00$110.001:2Aug 21-$1.51$3.49
$100.00$105.001:2Aug 21-$2.85$2.15
$115.00$120.001:2Sep 18-$2.85$2.15
$110.00$115.001:2Sep 18-$3.50$1.50
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$105.00$100.001:2Aug 21-$1.85$3.15
$90.00$85.001:2Sep 18-$2.80$2.20
$85.00$82.501:2Aug 21-$0.60$1.90
$90.00$87.501:2Aug 21-$0.62$1.88
$92.50$90.001:2Aug 21-$0.86$1.64

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 8 found (best yield 8.57%, avg 3.85%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$105.00Sep 18$8.700.493.4%8.57%12.00%2181
$110.00Sep 18$6.900.438.3%6.80%15.15%21174
$115.00Sep 18$5.000.3613.3%4.93%18.20%318129
$105.00Aug 21$4.100.443.4%4.04%7.47%172715
$120.00Sep 18$3.200.2918.2%3.15%21.36%173430
$110.00Aug 21$2.550.338.3%2.51%10.86%821.3K
$115.00Aug 21$0.600.2013.3%0.59%13.87%16215
$120.00Aug 21$0.200.1318.2%0.20%18.40%6--

Current 5-Minute Volume Snapshots

Time (HH:MM) Total Volume Call Volume Put Volume Volume Change
Loading data...

Prior's 5-Minute Volume Snapshots

Time (HH:MM) Total Volume Call Volume Put Volume Volume Change
Loading data...

Current Put/Call Breakdown

Total Calls 2,201
Total Puts 2,689
Put/Call Ratio 1.22
Net Difference -488

Prior's Put/Call Breakdown

Total Calls 745
Total Puts 478
Put/Call Ratio 0.64
Net Difference 267

Prior 7-Day Put/Call Summary

Total Calls 10,724
Total Puts 13,947
Average Put/Call Ratio 1.39
Ratio Trend Rising

Daily Put/Call History (Last 7 Days)

Date Calls Puts Ratio Net Diff
Loading data...

Upcoming Earnings - 2 Weeks Prior

Loading earnings data...

Upcoming Earnings - 1 Week Prior

Loading earnings data...

Earnings This Week

Loading earnings data...

Earnings - Day Before / Day After

Loading earnings data...

Options Activity Around Earnings

Ticker Earnings Date Days Away Call Volume Put Volume IV Rank
Loading data...

Chart Title

Price — Past 7 Days

Add Card

CI/CD Results
App Log
Loading...
Requests
New Request
View All