RMBS - Options Database

RMBS

RAMBUS INC DEL

$111.97 +4.36%

$111.66 (-0.28%)🌙

as of 10/02 06:40 PM

(10/1 18:43) ◀

Friday, October 2, 2026 (6:40pm)

▶ (10/5 18:43)

◀ 10/2 18:40 ▶

Option Volume

Detail

ℹ

Current (10/02) 1,904

Calls: 1,478 (78%)

Puts: 426 (22%)

Prior (10/01) 738

Calls: 545 (74%)

Puts: 193 (26%)

Current vs Prior +157.99%

Calls: +171.19% (Calls)

Puts: +120.73% (Puts)

Prior 7-Day Total 12,786

Calls: 10,326 (81%)

Puts: 2,460 (19%)

Prior 7-Day Average 2,131

Calls: 1,475 (81%)

Puts: 351 (19%)

Current vs Prior 7-Day Avg -10.65%

Calls: +0.19%

Puts: +21.22%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (10/02) $1.25M

Calls: $1.05M (84%)

Puts: $204.6K (16%)

Prior (10/01) $595.2K

Calls: $481.8K (81%)

Puts: $113.4K (19%)

Current vs Prior +110.08%

Calls: +117.07%

Puts: +80.39%

Prior 7-Day Total $8.27M

Calls: $7.00M (85%)

Puts: $1.27M (15%)

Prior 7-Day Average $1.38M

Calls: $1.00M (85%)

Puts: $181.0K (15%)

Current vs Prior 7-Day Avg -9.28%

Calls: +4.53%

Puts: +13.05%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (10/02) 0.29

Prior (10/01) 0.35

Current vs Prior -18.61%

Prior 7-Day Average 0.48

Current vs Prior 7-Day Avg -40.25%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (10/02) 19,358

Calls: 14,363 (74%)

Puts: 4,995 (26%)

Prior (10/01) 16,300

Calls: 12,740 (78%)

Puts: 3,560 (22%)

Current vs Prior +18.76%

Prior 7-Day Total 114,881

Calls: 81,925 (71%)

Puts: 32,956 (29%)

Prior 7-Day Average 16,411

Calls: 11,703 (71%)

Puts: 4,708 (29%)

Current vs Prior 7-Day Avg +17.95%

Sentiment BEARISH

Expected Move

Detail

ℹ

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

Current 11.92% | 24.07%11.92% | 24.07%

Prior 12.58% | 24.47%12.58% | 24.47%

Current vs Prior -5.24% | -1.62%-5.24% | -1.62%

Prior 7-Day Avg 14.50% | 25.84%14.50% | 25.84%

Current vs 7-Day Avg -17.79% | -6.87%-17.79% | -6.87%

Prior 7-Day Eod 12.58% | 24.47%12.58% | 24.47%

Current vs 7-Day Eod -5.24% | -1.62%-5.24% | -1.62%

Sentiment BULLISHBULLISH

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 13.26% | 16.12%

Calls: 8.41% | 15.32%

Puts: 18.11% | 16.93%

Current vs 7-Day Avg -0.69% | -2.46%

Liquidity Expensive

Add Card

🤖 AI Insights

Strong bullish conviction with 84% of dollar volume in calls ($1.05M) vs puts ($204.6K). Massive premium surge with dollar volume up 110% vs prior. Unusually high activity with volume up 158% vs prior - elevated interest. Extreme bullish P/C ratio of 0.29 - heavy call buying (1,478 calls vs 426 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 2 of results (avg 7.4%, best 5.2%)

CALLS (2)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$100.00	Oct 16	13.00	13.70	$13.35	5.2%	25	0.85	1.9K
$120.00	Oct 16	2.50	2.75	$2.63	9.5%	410	0.31	1.3K

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 $0.28, cheapest $0.28)

CALLS (0)

No calls meet the criteria

PUTS (1)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$90.00	Oct 16	0.25	0.30	$0.28	17.9%	15	0.04	156

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 6 found (avg delta 0.76, highest 0.96)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$90.00	Oct 16	21.60	24.50	$23.05	12.6%	10	0.96	--
$95.00	Oct 16	17.00	19.30	$18.15	12.7%	9	0.91	--
$100.00	Oct 16	13.00	13.70	$13.35	5.2%	25	0.85	1.9K
$105.00	Oct 16	9.20	10.40	$9.80	12.2%	68	0.72	1.3K
$110.00	Oct 16	5.90	7.40	$6.65	22.6%	55	0.58	634

PUTS (1)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$115.00	Oct 16	5.00	8.40	$6.70	50.7%	1	0.56	2

Most actively traded options today. High liquidity = easy entry/exit. 19 active (total vol 972, top 410)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$120.00	Oct 16	2.50	2.75	$2.63	9.5%	410	0.31	1.3K
$130.00	Oct 16	0.50	1.15	$0.83	78.3%	116	0.13	172
$115.00	Oct 16	3.70	5.00	$4.35	29.9%	94	0.44	1.1K
$105.00	Oct 16	9.20	10.40	$9.80	12.2%	68	0.72	1.3K
$110.00	Oct 16	5.90	7.40	$6.65	22.6%	55	0.58	634

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$110.00	Oct 16	4.20	4.80	$4.50	13.3%	46	0.42	24
$100.00	Oct 16	0.85	1.40	$1.13	48.7%	23	0.15	110
$105.00	Oct 16	2.25	2.80	$2.53	21.7%	23	0.28	58
$95.00	Oct 16	0.50	0.70	$0.60	33.3%	17	0.09	--
$90.00	Oct 16	0.25	0.30	$0.28	17.9%	15	0.04	156

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. 13 found (best R:R 1.17, avg 9.26)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$110.00	$115.00	Oct 16	$2.30	$2.70	$2.30	58%	1.17	$112.30
$105.00	$110.00	Oct 16	$3.15	$1.85	$3.15	72%	0.59	$108.15
$135.00	$140.00	Oct 16	$0.17	$4.83	$0.17	8%	28.41	$135.17
$115.00	$120.00	Oct 16	$1.72	$3.28	$1.72	44%	1.91	$116.72
$125.00	$130.00	Oct 16	$0.62	$4.38	$0.62	20%	7.06	$125.62

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$115.00	$110.00	Oct 16	$2.20	$2.80	$2.20	56%	1.27	$112.80
$90.00	$85.00	Oct 16	$0.13	$4.87	$0.13	4%	37.46	$89.87
$100.00	$95.00	Oct 16	$0.53	$4.47	$0.53	15%	8.43	$99.47
$95.00	$90.00	Oct 16	$0.32	$4.68	$0.32	9%	14.63	$94.68
$110.00	$105.00	Oct 16	$1.97	$3.03	$1.97	42%	1.54	$108.03

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 10 found (best R:R 0.39, avg 0.24)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$120.00	$125.00	Oct 16	$1.18	$1.18	$3.82	69%	0.31	$121.18
$130.00	$135.00	Oct 16	$0.38	$0.38	$4.62	87%	0.08	$130.38
$125.00	$130.00	Oct 16	$0.62	$0.62	$4.38	80%	0.14	$125.62
$115.00	$120.00	Oct 16	$1.72	$1.72	$3.28	56%	0.52	$116.72
$135.00	$140.00	Oct 16	$0.17	$0.17	$4.83	92%	0.04	$135.17

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$105.00	$100.00	Oct 16	$1.40	$1.40	$3.60	72%	0.39	$103.60
$110.00	$105.00	Oct 16	$1.97	$1.97	$3.03	58%	0.65	$108.03
$95.00	$90.00	Oct 16	$0.32	$0.32	$4.68	91%	0.07	$94.68
$100.00	$95.00	Oct 16	$0.53	$0.53	$4.47	85%	0.12	$99.47
$90.00	$85.00	Oct 16	$0.13	$0.13	$4.87	96%	0.03	$89.87

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 9.87% of stock, avg 10.28%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$115.00	Oct 16	$4.35	$6.70	$11.05	$103.95	$126.05	9.87%
$110.00	Oct 16	$6.65	$4.50	$11.15	$98.85	$121.15	9.96%
$105.00	Oct 16	$9.80	$2.53	$12.33	$92.67	$117.33	11.01%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 20 found (cheapest 0.94% of stock, avg 3.69%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$135.00	$95.00	Oct 16	$0.45	$0.60	$1.05	$93.95	$136.05
$130.00	$95.00	Oct 16	$0.83	$0.60	$1.43	$93.57	$131.43
$135.00	$100.00	Oct 16	$0.45	$1.13	$1.58	$98.42	$136.58
$130.00	$100.00	Oct 16	$0.83	$1.13	$1.96	$98.04	$131.96
$125.00	$95.00	Oct 16	$1.45	$0.60	$2.05	$92.95	$127.05
$125.00	$100.00	Oct 16	$1.45	$1.13	$2.58	$97.42	$127.58
$135.00	$105.00	Oct 16	$0.45	$2.53	$2.98	$102.02	$137.98
$130.00	$105.00	Oct 16	$0.83	$2.53	$3.36	$101.64	$133.36
$120.00	$95.00	Oct 16	$2.63	$0.60	$3.23	$91.77	$123.23
$125.00	$105.00	Oct 16	$1.45	$2.53	$3.98	$101.02	$128.98

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 16 found (best R:R 0.46, avg credit $1.18)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
100/105	135/140	Oct 16	$1.57	$3.43	65%	0.46	$103.43	$136.57
100/105	130/135	Oct 16	$1.78	$3.22	60%	0.55	$103.22	$131.78
85/90	135/140	Oct 16	$0.30	$4.70	88%	0.06	$89.70	$135.30
90/95	135/140	Oct 16	$0.49	$4.51	84%	0.11	$94.51	$135.49
85/90	130/135	Oct 16	$0.51	$4.49	83%	0.11	$89.49	$130.51
90/95	130/135	Oct 16	$0.70	$4.30	79%	0.16	$94.30	$130.70
100/105	120/125	Oct 16	$2.58	$2.42	41%	1.07	$102.42	$122.58
100/105	125/130	Oct 16	$2.02	$2.98	52%	0.68	$102.98	$127.02
95/100	135/140	Oct 16	$0.70	$4.30	77%	0.16	$99.30	$135.70
85/90	120/125	Oct 16	$1.31	$3.69	64%	0.36	$88.69	$121.31

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 15 found (best R:R 20.74, cheapest $0.10)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$100.00	$105.00	$110.00	Oct 16	$0.40	$4.60	26%	11.50
$90.00	$95.00	$100.00	Oct 16	$0.10	$4.90	11%	49.00
$110.00	$115.00	$120.00	Oct 16	$0.58	$4.42	27%	7.62
$115.00	$120.00	$125.00	Oct 16	$0.54	$4.46	24%	8.26
$125.00	$130.00	$135.00	Oct 16	$0.24	$4.76	13%	19.83

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$105.00	$110.00	$115.00	Oct 16	$0.23	$4.77	28%	20.74
$100.00	$105.00	$110.00	Oct 16	$0.57	$4.43	26%	7.77
$90.00	$95.00	$100.00	Oct 16	$0.21	$4.79	11%	22.81
$85.00	$90.00	$95.00	Oct 16	$0.19	$4.81	6%	25.32
$80.00	$85.00	$90.00	Oct 16	$0.16	$4.84	2%	30.25

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 $-0.56, 12 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$115.00	$120.00	1:2	Oct 16	-$0.91	$4.09
$120.00	$125.00	1:2	Oct 16	-$0.27	$4.73
$110.00	$115.00	1:2	Oct 16	-$2.05	$2.95
$125.00	$130.00	1:2	Oct 16	-$0.21	$4.79
$130.00	$135.00	1:2	Oct 16	-$0.07	$4.93

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$110.00	$105.00	1:2	Oct 16	-$0.56	$4.44
$100.00	$95.00	1:2	Oct 16	-$0.07	$4.93
$115.00	$110.00	1:2	Oct 16	-$2.30	$2.70
$90.00	$85.00	1:2	Oct 16	-$0.02	$4.98
$85.00	$80.00	1:2	Oct 16	-$0.21	$4.79

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 4 found (best yield 3.30%, avg 1.70%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$115.00	Oct 16	$3.70	0.44	2.7%	3.30%	6.01%	94	1.1K
$120.00	Oct 16	$2.50	0.31	7.2%	2.23%	9.40%	410	1.3K
$125.00	Oct 16	$0.90	0.20	11.6%	0.80%	12.44%	33	361
$130.00	Oct 16	$0.50	0.13	16.1%	0.45%	16.55%	116	172

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 1,478

Total Puts 426

Put/Call Ratio 0.29

Net Difference 1,052

Prior's Put/Call Breakdown

Total Calls 545

Total Puts 193

Put/Call Ratio 0.35

Net Difference 352

Prior 7-Day Put/Call Summary

Total Calls 10,326

Total Puts 2,460

Average Put/Call Ratio 0.48

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...

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