RMBS - Options Database

RMBS

RAMBUS INC DEL

$110.30 -1.49%

$110.51 (+0.19%)🌙

as of 10/05 06:43 PM

(10/2 18:40) ◀

Monday, October 5, 2026 (6:43pm)

▶ (10/6 18:44)

◀ 10/5 18:43 ▶

Option Volume

Detail

ℹ

Current (10/05) 1,814

Calls: 732 (40%)

Puts: 1,082 (60%)

Prior (10/02) 1,904

Calls: 1,478 (78%)

Puts: 426 (22%)

Current vs Prior -4.73%

Calls: -50.47% (Calls)

Puts: +153.99% (Puts)

Prior 7-Day Total 6,706

Calls: 4,938 (74%)

Puts: 1,768 (26%)

Prior 7-Day Average 1,117

Calls: 705 (74%)

Puts: 252 (26%)

Current vs Prior 7-Day Avg +62.30%

Calls: +3.77%

Puts: +328.39%

Sentiment BEARISH

Dollar Volume

Detail

ℹ

Current (10/05) $909.4K

Calls: $603.4K (66%)

Puts: $306.0K (34%)

Prior (10/02) $1.25M

Calls: $1.05M (84%)

Puts: $204.6K (16%)

Current vs Prior -27.28%

Calls: -42.31%

Puts: +49.56%

Prior 7-Day Total $4.77M

Calls: $3.89M (82%)

Puts: $876.1K (18%)

Prior 7-Day Average $795.2K

Calls: $556.4K (82%)

Puts: $125.2K (18%)

Current vs Prior 7-Day Avg +14.36%

Calls: +8.45%

Puts: +144.46%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (10/05) 1.48

Prior (10/02) 0.29

Current vs Prior +412.84%

Prior 7-Day Average 0.50

Current vs Prior 7-Day Avg +195.47%

Sentiment BEARISH

Open Interest

Detail

ℹ

Current (10/05) 15,135

Calls: 10,266 (68%)

Puts: 4,869 (32%)

Prior (10/02) 19,358

Calls: 14,363 (74%)

Puts: 4,995 (26%)

Current vs Prior -21.82%

Prior 7-Day Total 114,591

Calls: 83,750 (73%)

Puts: 30,841 (27%)

Prior 7-Day Average 16,370

Calls: 11,964 (73%)

Puts: 4,405 (27%)

Current vs Prior 7-Day Avg -7.55%

Sentiment BEARISH

Expected Move

Detail

ℹ

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

Current 11.79% | 23.71%11.79% | 23.71%

Prior 11.92% | 24.07%11.92% | 24.07%

Current vs Prior -1.15% | -1.50%-1.15% | -1.50%

Prior 7-Day Avg 14.17% | 25.69%14.17% | 25.69%

Current vs 7-Day Avg -16.80% | -7.73%-16.80% | -7.73%

Prior 7-Day Eod 11.92% | 24.07%11.92% | 24.07%

Current vs 7-Day Eod -1.15% | -1.50%-1.15% | -1.50%

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 13.17% | 15.72%

Calls: 7.59% | 14.84%

Puts: 18.75% | 16.61%

Current vs 7-Day Avg +0.00% | +0.00%

Liquidity Expensive

Add Card

🤖 AI Insights

Moderately bullish flow with 66% call dollar volume ($603.4K). Bearish P/C ratio of 1.48 indicates protective positioning. P/C ratio rising 413% - increased hedging/bearish positioning. Call-heavy open interest (10,266 calls vs 4,869 puts) suggests bullish positioning.

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 BULLISH

Current BEARISH

Prior BULLISH

7-Day Avg NEUTRAL

Current BEARISH

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 -- 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. 6 found (avg delta 0.83, highest 0.98)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$90.00	Oct 16	19.40	22.60	$21.00	15.2%	1	0.98	467
$85.00	Oct 16	23.50	27.20	$25.35	14.6%	2	0.98	--
$95.00	Oct 16	14.70	17.40	$16.05	16.8%	2	0.94	--
$100.00	Oct 16	10.40	12.80	$11.60	20.7%	17	0.82	1.9K
$105.00	Oct 16	6.80	8.70	$7.75	24.5%	14	0.72	1.3K

PUTS (0)

No puts meet the criteria

Most actively traded options today. High liquidity = easy entry/exit. 17 active (total vol 775, top 220)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$120.00	Oct 16	1.50	1.70	$1.60	12.5%	139	0.25	1.4K
$110.00	Oct 16	4.80	5.70	$5.25	17.1%	123	0.56	607
$125.00	Oct 16	0.60	1.15	$0.88	62.5%	53	0.15	373
$115.00	Oct 16	2.65	3.00	$2.83	12.4%	26	0.39	--
$100.00	Oct 16	10.40	12.80	$11.60	20.7%	17	0.82	1.9K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$95.00	Oct 16	0.30	0.45	$0.38	39.5%	220	0.07	318
$90.00	Oct 16	0.05	0.15	$0.10	100.0%	81	0.02	147
$110.00	Oct 16	3.60	4.60	$4.10	24.4%	64	0.45	44
$100.00	Oct 16	0.70	2.30	$1.50	106.7%	14	0.19	113
$105.00	Oct 16	1.40	2.85	$2.13	68.1%	11	0.28	72

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. 9 found (best R:R 1.00, avg 8.59)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$105.00	$110.00	Oct 16	$2.50	$2.50	$2.50	72%	1.00	$107.50
$125.00	$130.00	Oct 16	$0.13	$4.87	$0.13	15%	37.46	$125.13
$115.00	$120.00	Oct 16	$1.23	$3.77	$1.23	38%	3.07	$116.23
$120.00	$125.00	Oct 16	$0.72	$4.28	$0.72	25%	5.94	$120.72
$110.00	$115.00	Oct 16	$2.42	$2.58	$2.42	56%	1.07	$112.42

BEAR PUT (4)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$105.00	$100.00	Oct 16	$0.63	$4.37	$0.63	28%	6.94	$104.37
$95.00	$90.00	Oct 16	$0.28	$4.72	$0.28	7%	16.86	$94.72
$110.00	$105.00	Oct 16	$1.97	$3.03	$1.97	45%	1.54	$108.03
$100.00	$95.00	Oct 16	$1.12	$3.88	$1.12	19%	3.46	$98.88

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 7 found (best R:R 0.29, avg 0.24)

BEAR CALL (3)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$120.00	$125.00	Oct 16	$0.72	$0.72	$4.28	75%	0.17	$120.72
$115.00	$120.00	Oct 16	$1.23	$1.23	$3.77	62%	0.33	$116.23
$125.00	$130.00	Oct 16	$0.13	$0.13	$4.87	85%	0.03	$125.13

BULL PUT (4)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$100.00	$95.00	Oct 16	$1.12	$1.12	$3.88	81%	0.29	$98.88
$110.00	$105.00	Oct 16	$1.97	$1.97	$3.03	55%	0.65	$108.03
$95.00	$90.00	Oct 16	$0.28	$0.28	$4.72	93%	0.06	$94.72
$105.00	$100.00	Oct 16	$0.63	$0.63	$4.37	72%	0.14	$104.37

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 8.48% of stock, avg 9.77%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$110.00	Oct 16	$5.25	$4.10	$9.35	$100.65	$119.35	8.48%
$105.00	Oct 16	$7.75	$2.13	$9.88	$95.12	$114.88	8.96%
$100.00	Oct 16	$11.60	$1.50	$13.10	$86.90	$113.10	11.88%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 16 found (cheapest 1.02% of stock, avg 3.21%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$130.00	$95.00	Oct 16	$0.75	$0.38	$1.13	$93.87	$131.13
$125.00	$95.00	Oct 16	$0.88	$0.38	$1.26	$93.74	$126.26
$120.00	$95.00	Oct 16	$1.60	$0.38	$1.98	$93.02	$121.98
$130.00	$100.00	Oct 16	$0.75	$1.50	$2.25	$97.75	$132.25
$125.00	$100.00	Oct 16	$0.88	$1.50	$2.38	$97.62	$127.38
$120.00	$100.00	Oct 16	$1.60	$1.50	$3.10	$96.90	$123.10
$130.00	$105.00	Oct 16	$0.75	$2.13	$2.88	$102.12	$132.88
$125.00	$105.00	Oct 16	$0.88	$2.13	$3.01	$101.99	$128.01
$120.00	$105.00	Oct 16	$1.60	$2.13	$3.73	$101.27	$123.73
$115.00	$95.00	Oct 16	$2.83	$0.38	$3.21	$91.79	$118.21

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 6 found (best R:R 0.58, avg credit $1.10)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
95/100	120/125	Oct 16	$1.84	$3.16	57%	0.58	$98.16	$121.84
95/100	125/130	Oct 16	$1.25	$3.75	66%	0.33	$98.75	$126.25
90/95	120/125	Oct 16	$1.00	$4.00	69%	0.25	$94.00	$121.00
90/95	125/130	Oct 16	$0.41	$4.59	78%	0.09	$94.59	$125.41
100/105	120/125	Oct 16	$1.35	$3.65	47%	0.37	$103.65	$121.35
100/105	125/130	Oct 16	$0.76	$4.24	57%	0.18	$104.24	$125.76

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 11 found (best R:R 61.50, cheapest $0.08)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$105.00	$110.00	$115.00	Oct 16	$0.08	$4.92	34%	61.50
$115.00	$120.00	$125.00	Oct 16	$0.51	$4.49	24%	8.80
$95.00	$100.00	$105.00	Oct 16	$0.60	$4.40	21%	7.33
$90.00	$95.00	$100.00	Oct 16	$0.50	$4.50	16%	9.00
$110.00	$115.00	$120.00	Oct 16	$1.19	$3.81	31%	3.20

PUTS (4)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$80.00	$85.00	$90.00	Oct 16	$0.15	$4.85	2%	32.33
$85.00	$90.00	$95.00	Oct 16	$0.38	$4.62	4%	12.16
$90.00	$95.00	$100.00	Oct 16	$0.84	$4.16	16%	4.95
$100.00	$105.00	$110.00	Oct 16	$1.34	$3.66	26%	2.73

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 12 found (best net $-0.41, 10 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$110.00	$115.00	1:2	Oct 16	-$0.41	$4.59
$115.00	$120.00	1:2	Oct 16	-$0.37	$4.63
$120.00	$125.00	1:2	Oct 16	-$0.16	$4.84
$105.00	$110.00	1:2	Oct 16	-$2.75	$2.25
$100.00	$105.00	1:2	Oct 16	-$3.90	$1.10

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$110.00	$105.00	1:2	Oct 16	-$0.16	$4.84
$105.00	$100.00	1:2	Oct 16	-$0.87	$4.13
$90.00	$85.00	1:2	Oct 16	-$0.30	$4.70
$85.00	$80.00	1:2	Oct 16	-$0.70	$4.30
$95.00	$90.00	1:2	Oct 16	$0.18	$4.82

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 3 found (best yield 2.40%, avg 1.43%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$115.00	Oct 16	$2.65	0.39	4.3%	2.40%	6.66%	26	--
$120.00	Oct 16	$1.50	0.25	8.8%	1.36%	10.15%	139	1.4K
$125.00	Oct 16	$0.60	0.15	13.3%	0.54%	13.87%	53	373

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 732

Total Puts 1,082

Put/Call Ratio 1.48

Net Difference -350

Prior's Put/Call Breakdown

Total Calls 1,478

Total Puts 426

Put/Call Ratio 0.29

Net Difference 1,052

Prior 7-Day Put/Call Summary

Total Calls 4,938

Total Puts 1,768

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