RMBS - Options Database

RMBS

RAMBUS INC DEL

$107.29 +0.50%

(9/30 00:31) ◀

Thursday, October 1, 2026 (6:43pm)

▶ (10/2 18:40)

◀ 10/1 18:43 ▶

Option Volume

Detail

ℹ

Current (10/01) 738

Calls: 545 (74%)

Puts: 193 (26%)

Prior (09/30) 1,231

Calls: 925 (75%)

Puts: 306 (25%)

Current vs Prior -40.05%

Calls: -41.08% (Calls)

Puts: -36.93% (Puts)

Prior 7-Day Total 13,541

Calls: 10,711 (79%)

Puts: 2,830 (21%)

Prior 7-Day Average 2,256

Calls: 1,530 (79%)

Puts: 404 (21%)

Current vs Prior 7-Day Avg -67.30%

Calls: -64.38%

Puts: -52.26%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (10/01) $595.2K

Calls: $481.8K (81%)

Puts: $113.4K (19%)

Prior (09/30) $909.6K

Calls: $815.3K (90%)

Puts: $94.3K (10%)

Current vs Prior -34.56%

Calls: -40.90%

Puts: +20.27%

Prior 7-Day Total $8.47M

Calls: $6.90M (82%)

Puts: $1.57M (18%)

Prior 7-Day Average $1.41M

Calls: $986.2K (82%)

Puts: $223.7K (18%)

Current vs Prior 7-Day Avg -57.83%

Calls: -51.14%

Puts: -49.31%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (10/01) 0.35

Prior (09/30) 0.33

Current vs Prior +7.05%

Prior 7-Day Average 0.52

Current vs Prior 7-Day Avg -31.67%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (10/01) 16,300

Calls: 12,740 (78%)

Puts: 3,560 (22%)

Prior (09/30) 17,656

Calls: 11,125 (63%)

Puts: 6,531 (37%)

Current vs Prior -7.68%

Prior 7-Day Total 115,691

Calls: 78,346 (68%)

Puts: 37,345 (32%)

Prior 7-Day Average 16,527

Calls: 11,192 (68%)

Puts: 5,335 (32%)

Current vs Prior 7-Day Avg -1.38%

Sentiment BEARISH

Expected Move

Detail

ℹ

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

Current 12.58% | 24.47%

Prior 14.28% | 26.04%

Current vs Prior -11.91% | -6.04%

Prior 7-Day Avg 14.56% | 25.62%

Current vs 7-Day Avg -13.56% | -4.49%

Prior 7-Day Eod 14.28% | 26.04%

Current vs 7-Day Eod -11.91% | -6.04%

Sentiment BULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 13.17% | 15.72%

Calls: 7.59% | 14.84%

Puts: 18.75% | 16.61%

Prior 13.17% | 15.72%

Calls: 7.59% | 14.84%

Puts: 18.75% | 16.61%

Current vs Prior +0.00% | +0.00%

Prior 7-Day Avg 12.70% | 15.76%

Calls: 8.95% | 15.69%

Puts: 16.45% | 15.83%

Current vs 7-Day Avg +3.71% | -0.23%

Liquidity Expensive

Add Card

🤖 AI Insights

Strong bullish conviction with 81% of dollar volume in calls ($481.8K) vs puts ($113.4K). Below-average activity with volume down 40% vs prior. Extreme bullish P/C ratio of 0.35 - heavy call buying (545 calls vs 193 puts). Call-heavy open interest (12,740 calls vs 3,560 puts) suggests bullish positioning.

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 1 of results (avg 6.9%, best 6.9%)

CALLS (1)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$100.00	Oct 16	9.80	10.50	$10.15	6.9%	34	0.72	1.9K

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. 7 found (avg delta 0.77, highest 0.95)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$85.00	Oct 16	21.30	24.00	$22.65	11.9%	1	0.95	347
$90.00	Oct 16	17.40	19.40	$18.40	10.9%	11	0.93	488
$95.00	Oct 16	12.60	15.00	$13.80	17.4%	1	0.85	--
$100.00	Oct 16	9.80	10.50	$10.15	6.9%	34	0.72	1.9K
$105.00	Oct 16	5.70	7.40	$6.55	26.0%	19	0.58	1.3K

PUTS (2)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$120.00	Oct 16	13.20	15.00	$14.10	12.8%	1	0.77	--
$110.00	Oct 16	6.40	7.50	$6.95	15.8%	1	0.56	--

Most actively traded options today. High liquidity = easy entry/exit. 19 active (total vol 388, top 114)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$120.00	Oct 16	1.75	1.95	$1.85	10.8%	114	0.23	1.3K
$115.00	Oct 16	2.80	3.20	$3.00	13.3%	50	0.33	1.1K
$110.00	Oct 16	3.30	4.80	$4.05	37.0%	48	0.43	639
$100.00	Oct 16	9.80	10.50	$10.15	6.9%	34	0.72	1.9K
$105.00	Oct 16	5.70	7.40	$6.55	26.0%	19	0.58	1.3K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$85.00	Oct 16	0.15	0.40	$0.28	89.3%	23	0.04	198
$95.00	Oct 16	1.00	1.25	$1.13	22.1%	19	0.15	316
$90.00	Oct 16	0.10	0.90	$0.50	160.0%	17	0.08	160
$100.00	Oct 16	2.05	3.00	$2.53	37.5%	7	0.28	106
$105.00	Oct 16	3.90	5.00	$4.45	24.7%	7	0.42	--

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. 11 found (best R:R 3.76, avg 6.48)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$110.00	$115.00	Oct 16	$1.05	$3.95	$1.05	44%	3.76	$111.05
$115.00	$120.00	Oct 16	$1.15	$3.85	$1.15	33%	3.35	$116.15
$120.00	$125.00	Oct 16	$0.75	$4.25	$0.75	23%	5.67	$120.75
$105.00	$110.00	Oct 16	$2.50	$2.50	$2.50	58%	1.00	$107.50
$125.00	$130.00	Oct 16	$0.50	$4.50	$0.50	15%	9.00	$125.50

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$90.00	$85.00	Oct 16	$0.22	$4.78	$0.22	8%	21.73	$89.78
$110.00	$105.00	Oct 16	$2.50	$2.50	$2.50	56%	1.00	$107.50
$95.00	$90.00	Oct 16	$0.63	$4.37	$0.63	15%	6.94	$94.37
$105.00	$100.00	Oct 16	$1.92	$3.08	$1.92	42%	1.60	$103.08
$100.00	$95.00	Oct 16	$1.40	$3.60	$1.40	28%	2.57	$98.60

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 9 found (best R:R 0.39, avg 0.24)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$130.00	$135.00	Oct 16	$0.32	$0.32	$4.68	91%	0.07	$130.32
$125.00	$130.00	Oct 16	$0.50	$0.50	$4.50	85%	0.11	$125.50
$120.00	$125.00	Oct 16	$0.75	$0.75	$4.25	77%	0.18	$120.75
$115.00	$120.00	Oct 16	$1.15	$1.15	$3.85	67%	0.30	$116.15
$110.00	$115.00	Oct 16	$1.05	$1.05	$3.95	56%	0.27	$111.05

BULL PUT (4)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$100.00	$95.00	Oct 16	$1.40	$1.40	$3.60	72%	0.39	$98.60
$105.00	$100.00	Oct 16	$1.92	$1.92	$3.08	58%	0.62	$103.08
$95.00	$90.00	Oct 16	$0.63	$0.63	$4.37	85%	0.14	$94.37
$90.00	$85.00	Oct 16	$0.22	$0.22	$4.78	92%	0.05	$89.78

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. 3 found (cheapest 10.25% of stock, avg 10.77%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$105.00	Oct 16	$6.55	$4.45	$11.00	$94.00	$116.00	10.25%
$110.00	Oct 16	$4.05	$6.95	$11.00	$99.00	$121.00	10.25%
$100.00	Oct 16	$10.15	$2.53	$12.68	$87.32	$112.68	11.82%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 20 found (cheapest 1.03% of stock, avg 3.98%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$130.00	$90.00	Oct 16	$0.60	$0.50	$1.10	$88.90	$131.10
$125.00	$90.00	Oct 16	$1.10	$0.50	$1.60	$88.40	$126.60
$130.00	$95.00	Oct 16	$0.60	$1.13	$1.73	$93.27	$131.73
$125.00	$95.00	Oct 16	$1.10	$1.13	$2.23	$92.77	$127.23
$120.00	$90.00	Oct 16	$1.85	$0.50	$2.35	$87.65	$122.35
$120.00	$95.00	Oct 16	$1.85	$1.13	$2.98	$92.02	$122.98
$130.00	$100.00	Oct 16	$0.60	$2.53	$3.13	$96.87	$133.13
$125.00	$100.00	Oct 16	$1.10	$2.53	$3.63	$96.37	$128.63
$120.00	$100.00	Oct 16	$1.85	$2.53	$4.38	$95.62	$124.38
$115.00	$90.00	Oct 16	$3.00	$0.50	$3.50	$86.50	$118.50

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 12 found (best R:R 0.52, avg credit $1.43)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
95/100	130/135	Oct 16	$1.72	$3.28	63%	0.52	$98.28	$131.72
95/100	125/130	Oct 16	$1.90	$3.10	57%	0.61	$98.10	$126.90
90/95	130/135	Oct 16	$0.95	$4.05	76%	0.23	$94.05	$130.95
85/90	130/135	Oct 16	$0.54	$4.46	83%	0.12	$89.46	$130.54
95/100	120/125	Oct 16	$2.15	$2.85	50%	0.75	$97.85	$122.15
90/95	125/130	Oct 16	$1.13	$3.87	70%	0.29	$93.87	$126.13
85/90	125/130	Oct 16	$0.72	$4.28	77%	0.17	$89.28	$125.72
95/100	115/120	Oct 16	$2.55	$2.45	40%	1.04	$97.45	$117.55
90/95	120/125	Oct 16	$1.38	$3.62	62%	0.38	$93.62	$121.38
85/90	120/125	Oct 16	$0.97	$4.03	70%	0.24	$89.03	$120.97

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 12 found (best R:R 99.00, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$95.00	$100.00	$105.00	Oct 16	$0.05	$4.95	27%	99.00
$120.00	$125.00	$130.00	Oct 16	$0.25	$4.75	14%	19.00
$125.00	$130.00	$135.00	Oct 16	$0.18	$4.82	10%	26.78
$115.00	$120.00	$125.00	Oct 16	$0.40	$4.60	18%	11.50
$100.00	$105.00	$110.00	Oct 16	$1.10	$3.90	29%	3.55

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$100.00	$105.00	$110.00	Oct 16	$0.58	$4.42	28%	7.62
$95.00	$100.00	$105.00	Oct 16	$0.52	$4.48	26%	8.62
$85.00	$90.00	$95.00	Oct 16	$0.41	$4.59	11%	11.20
$80.00	$85.00	$90.00	Oct 16	$0.22	$4.78	4%	21.73
$90.00	$95.00	$100.00	Oct 16	$0.77	$4.23	20%	5.49

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 14 found (best net $-0.61, 10 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$105.00	$110.00	1:2	Oct 16	-$1.55	$3.45
$115.00	$120.00	1:2	Oct 16	-$0.70	$4.30
$120.00	$125.00	1:2	Oct 16	-$0.35	$4.65
$100.00	$105.00	1:2	Oct 16	-$2.95	$2.05
$125.00	$130.00	1:2	Oct 16	-$0.10	$4.90

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$105.00	$100.00	1:2	Oct 16	-$0.61	$4.39
$110.00	$105.00	1:2	Oct 16	-$1.95	$3.05
$90.00	$85.00	1:2	Oct 16	-$0.06	$4.94
$85.00	$80.00	1:2	Oct 16	-$0.28	$4.72
$120.00	$110.00	1:2	Oct 16	$0.20	$9.80

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 5 found (best yield 2.61%, avg 1.71%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$115.00	Oct 16	$2.80	0.33	7.2%	2.61%	9.80%	50	1.1K
$120.00	Oct 16	$1.75	0.23	11.8%	1.63%	13.48%	114	1.3K
$110.00	Oct 16	$3.30	0.43	2.5%	3.08%	5.60%	48	639
$125.00	Oct 16	$0.85	0.15	16.5%	0.79%	17.30%	19	348
$130.00	Oct 16	$0.45	0.09	21.2%	0.42%	21.59%	4	169

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 545

Total Puts 193

Put/Call Ratio 0.35

Net Difference 352

Prior's Put/Call Breakdown

Total Calls 925

Total Puts 306

Put/Call Ratio 0.33

Net Difference 619

Prior 7-Day Put/Call Summary

Total Calls 10,711

Total Puts 2,830

Average Put/Call Ratio 0.52

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