Tour v509
RMBS
RAMBUS INC DEL
$100.85 +1.53%
$100.65 (-0.20%)🌙
as of 08/14 06:58 PM
(8/13 19:00) ◀
|
Friday, August 14, 2026 (6:58pm)
January 2026
|
▶ (8/17 19:00)
◀ 8/14 18:58 ▶

Option Volume

Detail
ℹ
Current (08/14) 2,000
Calls: 840 (42%)
Puts: 1,160 (58%)
Prior (08/13) 1,384
Calls: 558 (40%)
Puts: 826 (60%)
Current vs Prior +44.51%
Calls: +50.54% (Calls)
Puts: +40.44% (Puts)
Prior 7-Day Total 18,546
Calls: 6,075 (33%)
Puts: 12,471 (67%)
Prior 7-Day Average 2,649
Calls: 867 (33%)
Puts: 1,781 (67%)
Current vs Prior 7-Day Avg -24.51%
Calls: -3.21%
Puts: -34.89%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (08/14) $1.74M
Calls: $571.0K (33%)
Puts: $1.16M (67%)
Prior (08/13) $631.1K
Calls: $388.1K (62%)
Puts: $242.9K (38%)
Current vs Prior +175.02%
Calls: +47.13%
Puts: +379.35%
Prior 7-Day Total $14.09M
Calls: $5.85M (42%)
Puts: $8.24M (58%)
Prior 7-Day Average $2.01M
Calls: $835.3K (42%)
Puts: $1.18M (58%)
Current vs Prior 7-Day Avg -13.76%
Calls: -31.64%
Puts: -1.08%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (08/14) 1.38
Prior (08/13) 1.48
Current vs Prior -6.71%
Prior 7-Day Average 1.59
Current vs Prior 7-Day Avg -13.31%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (08/14) 25,162
Calls: 13,953 (55%)
Puts: 11,209 (45%)
Prior (08/13) 25,678
Calls: 9,614 (37%)
Puts: 16,064 (63%)
Current vs Prior -2.01%
Prior 7-Day Total 202,936
Calls: 91,138 (45%)
Puts: 111,798 (55%)
Prior 7-Day Average 28,990
Calls: 13,019 (45%)
Puts: 15,971 (55%)
Current vs Prior 7-Day Avg -13.21%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (08/21) | Next (09/18)Expiry (08/21) | Next (09/18)
Current 9.77% | 18.79%9.77% | 18.79%
Prior 10.00% | 17.52%10.00% | 17.52%
Current vs Prior -2.30% | +7.27%-2.30% | +7.27%
Prior 7-Day Avg 13.31% | 20.98%13.31% | 20.98%
Current vs 7-Day Avg -26.59% | -10.42%-26.59% | -10.42%
Prior 7-Day Eod 10.00% | 17.52%10.00% | 17.52%
Current vs 7-Day Eod -2.30% | +7.27%-2.30% | +7.27%
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 bearish flow with 67% put dollar volume ($1.16M). Massive premium surge with dollar volume up 175% vs prior. Bearish P/C ratio of 1.38 indicates protective positioning.

Smart Money BEARISH
Retail Flow BEARISH
Overall BEARISH
Dollar Volume
Option Volume
Put/Call Ratio
Open Interest
Expected Move
Current BEARISH
Prior BULLISH
7-Day Avg BEARISH
Current BEARISH
Prior BEARISH
7-Day Avg NEUTRAL
Current BEARISH
Prior BEARISH
7-Day Avg NEUTRAL
Current BULLISH
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 -- of results (avg --%, best --%)

No options available for this category

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. 10 found (avg delta 0.70, highest 0.92)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$90.00Aug 219.3011.90$10.6024.5%10.91210
$92.50Aug 217.1010.50$8.8038.6%200.85--
$97.50Aug 214.106.10$5.1039.2%30.65129
$100.00Sep 187.009.30$8.1528.2%60.54--
$100.00Aug 213.004.20$3.6033.3%350.54799
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$115.00Aug 2113.3016.00$14.6518.4%10.92--
$110.00Aug 218.9011.60$10.2526.3%20.82--
$105.00Aug 215.407.10$6.2527.2%20.66243
$110.00Sep 1812.5015.20$13.8519.5%80.6383
$105.00Sep 189.3012.30$10.8027.8%20.54133

Most actively traded options today. High liquidity = easy entry/exit. 28 active (total vol 551, top 188)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$120.00Aug 210.100.20$0.1566.7%480.04819
$110.00Sep 184.105.50$4.8029.2%360.36361
$100.00Aug 213.004.20$3.6033.3%350.54799
$105.00Sep 185.707.50$6.6027.3%340.45350
$110.00Aug 210.701.00$0.8535.3%220.171.4K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$85.00Aug 210.000.20$0.10200.0%1880.031.2K
$92.50Aug 210.451.30$0.8896.6%240.17287
$87.50Aug 210.200.55$0.3892.1%170.08154
$90.00Aug 210.400.70$0.5554.5%150.111.0K
$95.00Aug 211.301.75$1.5329.4%120.261.2K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 1 strikes (avg 4.2%, max 4.2%)

CALLS (0)
No calls found
PUTS (1)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$95.00Aug 21Sep 1866.7%64.1%4.2%201.9K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 20 found (best R:R 2.23, avg 5.04)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$100.00$105.00Sep 18$1.55$3.45$1.5554%2.23$101.55
$100.00$105.00Aug 21$1.52$3.48$1.5254%2.29$101.52
$115.00$120.00Sep 18$0.80$4.20$0.8029%5.25$115.80
$110.00$115.00Sep 18$1.25$3.75$1.2536%3.00$111.25
$105.00$110.00Sep 18$1.80$3.20$1.8045%1.78$106.80
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$100.00$97.50Aug 21$0.85$1.65$0.8546%1.94$99.15
$90.00$87.50Aug 21$0.17$2.33$0.1711%13.71$89.83
$92.50$90.00Aug 21$0.33$2.17$0.3317%6.58$92.17
$110.00$105.00Sep 18$3.05$1.95$3.0563%0.64$106.95
$97.50$95.00Aug 21$0.82$1.68$0.8236%2.05$96.68

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 14 found (best R:R 0.61, avg 0.30)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$105.00$110.00Aug 21$1.23$1.23$3.7766%0.33$106.23
$110.00$115.00Aug 21$0.55$0.55$4.4583%0.12$110.55
$115.00$120.00Aug 21$0.15$0.15$4.8592%0.03$115.15
$105.00$110.00Sep 18$1.80$1.80$3.2055%0.56$106.80
$110.00$115.00Sep 18$1.25$1.25$3.7564%0.33$111.25
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$95.00$90.00Sep 18$1.90$1.90$3.1064%0.61$93.10
$87.50$85.00Aug 21$0.28$0.28$2.2292%0.13$87.22
$90.00$85.00Sep 18$1.20$1.20$3.8074%0.32$88.80
$95.00$92.50Aug 21$0.65$0.65$1.8574%0.35$94.35
$97.50$95.00Aug 21$0.82$0.82$1.6864%0.49$96.68

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 3 found (avg debit $4.54, cheapest $4.52)

CALLS (2)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$105.00Aug 21Sep 18$4.5270.6%70.7%
$100.00Aug 21Sep 18$4.5561.2%64.0%
PUTS (1)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$105.00Aug 21Sep 18$4.5570.6%70.7%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 7 found (cheapest 6.74% of stock, avg 11.25%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$100.00Aug 21$3.60$3.20$6.80$93.20$106.806.74%
$97.50Aug 21$5.10$2.35$7.45$90.05$104.957.39%
$105.00Aug 21$2.08$6.25$8.33$96.67$113.338.26%
$92.50Aug 21$8.80$0.88$9.68$82.82$102.189.60%
$110.00Aug 21$0.85$10.25$11.10$98.90$121.1011.01%
$105.00Sep 18$6.60$10.80$17.40$87.60$122.4017.25%
$110.00Sep 18$4.80$13.85$18.65$91.35$128.6518.49%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 27 found (cheapest 0.84% of stock, avg 5.17%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$115.00$90.00Aug 21$0.30$0.55$0.85$89.15$115.85
$115.00$92.50Aug 21$0.30$0.88$1.18$91.32$116.18
$110.00$90.00Aug 21$0.85$0.55$1.40$88.60$111.40
$110.00$92.50Aug 21$0.85$0.88$1.73$90.77$111.73
$115.00$95.00Aug 21$0.30$1.53$1.83$93.17$116.83
$110.00$95.00Aug 21$0.85$1.53$2.38$92.62$112.38
$105.00$90.00Aug 21$2.08$0.55$2.63$87.37$107.63
$105.00$92.50Aug 21$2.08$0.88$2.96$89.54$107.96
$115.00$97.50Aug 21$0.30$2.35$2.65$94.85$117.65
$105.00$95.00Aug 21$2.08$1.53$3.61$91.39$108.61

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 13 found (best R:R 0.09, avg credit $1.08)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
85/88115/120Aug 21$0.43$4.5785%0.09$87.07$115.43
85/88110/115Aug 21$0.83$4.1775%0.20$86.67$110.83
85/88105/110Aug 21$1.51$3.4958%0.43$85.99$106.51
88/90115/120Aug 21$0.32$4.6881%0.07$89.68$115.32
88/90110/115Aug 21$0.72$4.2871%0.17$89.28$110.72
90/92115/120Aug 21$0.48$4.5275%0.11$92.02$115.48
85/90115/120Sep 18$2.00$3.0044%0.67$88.00$117.00
90/92110/115Aug 21$0.88$4.1265%0.21$91.62$110.88
88/90105/110Aug 21$1.40$3.6055%0.39$88.60$106.40
92/95115/120Aug 21$0.80$4.2066%0.19$94.20$115.80

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 11 found (best R:R 16.24, cheapest $0.16)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$100.00$105.00$110.00Aug 21$0.29$4.7136%16.24
$105.00$110.00$115.00Aug 21$0.68$4.3226%6.35
$110.00$115.00$120.00Aug 21$0.40$4.6014%11.50
$110.00$115.00$120.00Sep 18$0.45$4.5513%10.11
$105.00$110.00$115.00Sep 18$0.55$4.4516%8.09
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$105.00$110.00$115.00Aug 21$0.40$4.6026%11.50
$100.00$105.00$110.00Aug 21$0.95$4.0536%4.26
$92.50$95.00$97.50Aug 21$0.17$2.3319%13.71
$87.50$90.00$92.50Aug 21$0.16$2.349%14.63
$90.00$92.50$95.00Aug 21$0.32$2.1815%6.81

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 20 found (best net $-0.20, 17 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$92.50$97.501:2Aug 21-$1.40$3.60
$100.00$105.001:2Aug 21-$0.56$4.44
$115.00$120.001:2Aug 21$0.00$5.00
$97.50$100.001:2Aug 21-$2.10$0.40
$115.00$120.001:2Sep 18-$1.95$3.05
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$105.00$95.001:2Sep 18-$0.20$9.80
$105.00$100.001:2Aug 21-$0.15$4.85
$110.00$105.001:2Aug 21-$2.25$2.75
$95.00$92.501:2Aug 21-$0.23$2.27
$92.50$90.001:2Aug 21-$0.22$2.28

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 7 found (best yield 5.65%, avg 2.50%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$105.00Sep 18$5.700.454.1%5.65%9.77%34350
$110.00Sep 18$4.100.369.1%4.07%13.14%36361
$115.00Sep 18$3.200.2914.0%3.17%17.20%8452
$120.00Sep 18$2.200.2319.0%2.18%21.17%3234
$105.00Aug 21$1.600.344.1%1.59%5.70%11828
$110.00Aug 21$0.700.179.1%0.69%9.77%221.4K
$115.00Aug 21$0.150.0714.0%0.15%14.18%22204

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 840
Total Puts 1,160
Put/Call Ratio 1.38
Net Difference -320

Prior's Put/Call Breakdown

Total Calls 558
Total Puts 826
Put/Call Ratio 1.48
Net Difference -268

Prior 7-Day Put/Call Summary

Total Calls 6,075
Total Puts 12,471
Average Put/Call Ratio 1.59
Ratio Trend Falling

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