RMBS - Options Database

RMBS

RAMBUS INC DEL

$104.55 +1.04%

$105.00 (+0.43%)🌙

as of 09/24 07:03 PM

(9/22 16:01) ◀

Thursday, September 24, 2026 (7:03pm)

▶ (9/25 18:53)

◀ 9/24 19:03 ▶

Option Volume

Detail

ℹ

Current (09/24) 1,247

Calls: 892 (72%)

Puts: 355 (28%)

Prior (09/21) 7,984

Calls: 6,866 (86%)

Puts: 1,118 (14%)

Current vs Prior -84.38%

Calls: -87.01% (Calls)

Puts: -68.25% (Puts)

Prior 7-Day Total 17,730

Calls: 13,720 (77%)

Puts: 4,010 (23%)

Prior 7-Day Average 2,532

Calls: 1,960 (77%)

Puts: 572 (23%)

Current vs Prior 7-Day Avg -50.77%

Calls: -54.49%

Puts: -38.03%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (09/24) $1.01M

Calls: $857.0K (85%)

Puts: $149.5K (15%)

Prior (09/21) $4.75M

Calls: $4.16M (87%)

Puts: $595.1K (13%)

Current vs Prior -78.81%

Calls: -79.37%

Puts: -74.89%

Prior 7-Day Total $9.24M

Calls: $7.10M (77%)

Puts: $2.14M (23%)

Prior 7-Day Average $1.32M

Calls: $1.01M (77%)

Puts: $306.4K (23%)

Current vs Prior 7-Day Avg -23.78%

Calls: -15.49%

Puts: -51.22%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (09/24) 0.40

Prior (09/21) 0.16

Current vs Prior +144.41%

Prior 7-Day Average 0.50

Current vs Prior 7-Day Avg -19.81%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (09/24) 17,782

Calls: 14,188 (80%)

Puts: 3,594 (20%)

Prior (09/21) 19,648

Calls: 12,538 (64%)

Puts: 7,110 (36%)

Current vs Prior -9.50%

Prior 7-Day Total 119,666

Calls: 65,578 (55%)

Puts: 54,088 (45%)

Prior 7-Day Average 17,095

Calls: 9,368 (55%)

Puts: 7,726 (45%)

Current vs Prior 7-Day Avg +4.02%

Sentiment BEARISH

Expected Move

Detail

ℹ

MO Expiry (10/16) | Next (11/20)

Current 16.21% | 27.55%

Prior 14.28% | 25.11%

Current vs Prior +13.50% | +9.69%

Prior 7-Day Avg 8.92% | 17.99%

Current vs 7-Day Avg +81.84% | +53.14%

Prior 7-Day Eod 14.28% | 25.11%

Current vs 7-Day Eod +13.50% | +9.69%

Sentiment BEARISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 13.17% | 15.72%

Calls: 7.59% | 14.84%

Puts: 18.75% | 16.61%

Prior 13.81% | 18.50%

Calls: 13.33% | 18.18%

Puts: 14.29% | 18.83%

Current vs Prior -4.63% | -15.03%

Prior 7-Day Avg 9.88% | 13.95%

Calls: 11.66% | 17.55%

Puts: 8.11% | 10.34%

Current vs 7-Day Avg +33.24% | +12.70%

Liquidity Expensive

Add Card

🤖 AI Insights

Strong bullish conviction with 85% of dollar volume in calls ($857.0K) vs puts ($149.5K). Light premium activity with dollar volume down 79% vs prior. Below-average activity with volume down 84% vs prior. Extreme bullish P/C ratio of 0.40 - heavy call buying (892 calls vs 355 puts).

Smart Money BULLISH

Retail Flow BULLISH

Overall BULLISH

Dollar Volume

Option Volume

Put/Call Ratio

Open Interest

Expected Move

Current BULLISH

Prior BULLISH

7-Day Avg BULLISH

Current BULLISH

Prior BULLISH

7-Day Avg NEUTRAL

Current BULLISH

Prior BULLISH

7-Day Avg NEUTRAL

Current BULLISH

Prior BULLISH

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

🎯

Tightest Spreads

💰

Best Value <$1

📊

High Delta

⚖️

Ratio Spreads

🛡️

Covered Calls

Options with the tightest bid-ask spreads (<10%). Lower spreads = better fills and less slippage. Showing top 3 of results (avg 7.6%, best 3.6%)

CALLS (3)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$90.00	Oct 16	16.30	16.90	$16.60	3.6%	2	0.86	490
$80.00	Oct 16	23.90	26.20	$25.05	9.2%	4	0.96	72
$110.00	Oct 16	4.80	5.30	$5.05	9.9%	52	0.44	597

PUTS (0)

No puts meet the criteria

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 1 found (avg $0.88, cheapest $0.88)

CALLS (0)

No calls meet the criteria

PUTS (1)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$85.00	Oct 16	0.80	0.95	$0.88	17.0%	42	0.09	217

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 7 found (avg delta 0.76, highest 0.96)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$80.00	Oct 16	23.90	26.20	$25.05	9.2%	4	0.96	72
$85.00	Oct 16	19.90	22.40	$21.15	11.8%	1	0.92	355
$90.00	Oct 16	16.30	16.90	$16.60	3.6%	2	0.86	490
$95.00	Oct 16	12.50	14.20	$13.35	12.7%	22	0.78	369
$100.00	Oct 16	9.10	11.70	$10.40	25.0%	104	0.67	1.9K

PUTS (1)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$110.00	Oct 16	7.90	10.50	$9.20	28.3%	18	0.58	10

Most actively traded options today. High liquidity = easy entry/exit. 19 active (total vol 595, top 104)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$100.00	Oct 16	9.10	11.70	$10.40	25.0%	104	0.67	1.9K
$105.00	Oct 16	6.10	9.10	$7.60	39.5%	91	0.56	1.3K
$110.00	Oct 16	4.80	5.30	$5.05	9.9%	52	0.44	597
$120.00	Oct 16	2.05	2.70	$2.38	27.3%	37	0.25	1.2K
$115.00	Oct 16	3.20	3.70	$3.45	14.5%	35	0.34	1.3K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$100.00	Oct 16	3.80	4.80	$4.30	23.3%	53	0.34	89
$80.00	Oct 16	0.30	0.45	$0.38	39.5%	52	0.05	270
$85.00	Oct 16	0.80	0.95	$0.88	17.0%	42	0.09	217
$90.00	Oct 16	1.15	1.95	$1.55	51.6%	30	0.15	151
$95.00	Oct 16	2.00	3.10	$2.55	43.1%	18	0.23	304

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

No setups found for this strategy

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 15 found (best R:R 0.54, avg 4.48)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$90.00	$95.00	Oct 16	$3.25	$1.75	$3.25	86%	0.54	$93.25
$95.00	$100.00	Oct 16	$2.95	$2.05	$2.95	78%	0.69	$97.95
$100.00	$105.00	Oct 16	$2.80	$2.20	$2.80	67%	0.79	$102.80
$115.00	$120.00	Oct 16	$1.07	$3.93	$1.07	34%	3.67	$116.07
$110.00	$115.00	Oct 16	$1.60	$3.40	$1.60	44%	2.13	$111.60

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$110.00	$105.00	Oct 16	$2.65	$2.35	$2.65	58%	0.89	$107.35
$80.00	$75.00	Oct 16	$0.20	$4.80	$0.20	5%	24.00	$79.80
$95.00	$90.00	Oct 16	$1.00	$4.00	$1.00	23%	4.00	$94.00
$90.00	$85.00	Oct 16	$0.67	$4.33	$0.67	15%	6.46	$89.33
$85.00	$80.00	Oct 16	$0.50	$4.50	$0.50	9%	9.00	$84.50

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 10 found (best R:R 0.54, avg 0.33)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$120.00	$125.00	Oct 16	$1.00	$1.00	$4.00	75%	0.25	$121.00
$125.00	$130.00	Oct 16	$0.63	$0.63	$4.37	83%	0.14	$125.63
$105.00	$110.00	Oct 16	$2.55	$2.55	$2.45	44%	1.04	$107.55
$110.00	$115.00	Oct 16	$1.60	$1.60	$3.40	56%	0.47	$111.60
$115.00	$120.00	Oct 16	$1.07	$1.07	$3.93	66%	0.27	$116.07

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$100.00	$95.00	Oct 16	$1.75	$1.75	$3.25	66%	0.54	$98.25
$85.00	$80.00	Oct 16	$0.50	$0.50	$4.50	91%	0.11	$84.50
$90.00	$85.00	Oct 16	$0.67	$0.67	$4.33	85%	0.15	$89.33
$95.00	$90.00	Oct 16	$1.00	$1.00	$4.00	77%	0.25	$94.00
$80.00	$75.00	Oct 16	$0.20	$0.20	$4.80	95%	0.04	$79.80

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

No setups found for this strategy

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 4 found (cheapest 13.53% of stock, avg 14.11%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$105.00	Oct 16	$7.60	$6.55	$14.15	$90.85	$119.15	13.53%
$110.00	Oct 16	$5.05	$9.20	$14.25	$95.75	$124.25	13.63%
$100.00	Oct 16	$10.40	$4.30	$14.70	$85.30	$114.70	14.06%
$95.00	Oct 16	$13.35	$2.55	$15.90	$79.10	$110.90	15.21%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 25 found (cheapest 1.56% of stock, avg 5.52%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$130.00	$85.00	Oct 16	$0.75	$0.88	$1.63	$83.37	$131.63
$130.00	$90.00	Oct 16	$0.75	$1.55	$2.30	$87.70	$132.30
$125.00	$85.00	Oct 16	$1.38	$0.88	$2.26	$82.74	$127.26
$125.00	$90.00	Oct 16	$1.38	$1.55	$2.93	$87.07	$127.93
$130.00	$95.00	Oct 16	$0.75	$2.55	$3.30	$91.70	$133.30
$120.00	$85.00	Oct 16	$2.38	$0.88	$3.26	$81.74	$123.26
$125.00	$95.00	Oct 16	$1.38	$2.55	$3.93	$91.07	$128.93
$120.00	$90.00	Oct 16	$2.38	$1.55	$3.93	$86.07	$123.93
$120.00	$95.00	Oct 16	$2.38	$2.55	$4.93	$90.07	$124.93
$115.00	$85.00	Oct 16	$3.45	$0.88	$4.33	$80.67	$119.33

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 15 found (best R:R 0.91, avg credit $1.72)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
95/100	125/130	Oct 16	$2.38	$2.62	49%	0.91	$97.62	$127.38
80/85	125/130	Oct 16	$1.13	$3.87	74%	0.29	$83.87	$126.13
95/100	120/125	Oct 16	$2.75	$2.25	41%	1.22	$97.25	$122.75
80/85	120/125	Oct 16	$1.50	$3.50	66%	0.43	$83.50	$121.50
75/80	125/130	Oct 16	$0.83	$4.17	78%	0.20	$79.17	$125.83
75/80	120/125	Oct 16	$1.20	$3.80	70%	0.32	$78.80	$121.20
85/90	125/130	Oct 16	$1.30	$3.70	68%	0.35	$88.70	$126.30
85/90	120/125	Oct 16	$1.67	$3.33	60%	0.50	$88.33	$121.67
90/95	125/130	Oct 16	$1.63	$3.37	60%	0.48	$93.37	$126.63
90/95	120/125	Oct 16	$2.00	$3.00	52%	0.67	$93.00	$122.00

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 14 found (best R:R 32.33, cheapest $0.07)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$95.00	$100.00	$105.00	Oct 16	$0.15	$4.85	22%	32.33
$115.00	$120.00	$125.00	Oct 16	$0.07	$4.93	17%	70.43
$100.00	$105.00	$110.00	Oct 16	$0.25	$4.75	23%	19.00
$90.00	$95.00	$100.00	Oct 16	$0.30	$4.70	19%	15.67
$120.00	$125.00	$130.00	Oct 16	$0.37	$4.63	15%	12.51

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$100.00	$105.00	$110.00	Oct 16	$0.40	$4.60	24%	11.50
$95.00	$100.00	$105.00	Oct 16	$0.50	$4.50	22%	9.00
$80.00	$85.00	$90.00	Oct 16	$0.17	$4.83	11%	28.41
$85.00	$90.00	$95.00	Oct 16	$0.33	$4.67	14%	14.15
$75.00	$80.00	$85.00	Oct 16	$0.30	$4.70	7%	15.67

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 13 found (best net $-0.38, 11 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$120.00	$125.00	1:2	Oct 16	-$0.38	$4.62
$125.00	$130.00	1:2	Oct 16	-$0.12	$4.88
$115.00	$120.00	1:2	Oct 16	-$1.31	$3.69
$110.00	$115.00	1:2	Oct 16	-$1.85	$3.15
$105.00	$110.00	1:2	Oct 16	-$2.50	$2.50

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$100.00	$95.00	1:2	Oct 16	-$0.80	$4.20
$90.00	$85.00	1:2	Oct 16	-$0.21	$4.79
$95.00	$90.00	1:2	Oct 16	-$0.55	$4.45
$105.00	$100.00	1:2	Oct 16	-$2.05	$2.95
$110.00	$105.00	1:2	Oct 16	-$3.90	$1.10

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 6 found (best yield 4.59%, avg 2.76%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$110.00	Oct 16	$4.80	0.44	5.2%	4.59%	9.80%	52	597
$115.00	Oct 16	$3.20	0.34	10.0%	3.06%	13.06%	35	1.3K
$105.00	Oct 16	$6.10	0.56	0.4%	5.83%	6.26%	91	1.3K
$120.00	Oct 16	$2.05	0.25	14.8%	1.96%	16.74%	37	1.2K
$125.00	Oct 16	$0.95	0.17	19.6%	0.91%	20.47%	17	344
$130.00	Oct 16	$0.20	0.10	24.3%	0.19%	24.53%	9	124

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 892

Total Puts 355

Put/Call Ratio 0.40

Net Difference 537

Prior's Put/Call Breakdown

Total Calls 6,866

Total Puts 1,118

Put/Call Ratio 0.16

Net Difference 5,748

Prior 7-Day Put/Call Summary

Total Calls 13,720

Total Puts 4,010

Average Put/Call Ratio 0.50

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...

Option Volume

Dollar Volume

Put/Call Ratio

Open Interest

Expected Move

Relative Spread

🤖 AI Insights

📈 Options Analysis

Current 5-Minute Volume Snapshots

Prior's 5-Minute Volume Snapshots

Current Put/Call Breakdown

Prior's Put/Call Breakdown

Prior 7-Day Put/Call Summary

Daily Put/Call History (Last 7 Days)

Upcoming Earnings - 2 Weeks Prior

Upcoming Earnings - 1 Week Prior

Earnings This Week

Earnings - Day Before / Day After

Options Activity Around Earnings

Chart Title

Price — Past 7 Days

Add Card