RMBS - Options Database

RMBS

RAMBUS INC DEL

$84.72 +0.38%

$84.99 (+0.32%)🌙

as of 09/02 06:54 PM

(9/1 18:59) ◀

Wednesday, September 2, 2026 (6:54pm)

▶ (9/3 18:55)

◀ 9/2 18:54 ▶

Option Volume

Detail

ℹ

Current (09/02) 801

Calls: 621 (78%)

Puts: 180 (22%)

Prior (09/01) 3,021

Calls: 2,512 (83%)

Puts: 509 (17%)

Current vs Prior -73.49%

Calls: -75.28% (Calls)

Puts: -64.64% (Puts)

Prior 7-Day Total 9,157

Calls: 5,921 (65%)

Puts: 3,236 (35%)

Prior 7-Day Average 1,308

Calls: 845 (65%)

Puts: 462 (35%)

Current vs Prior 7-Day Avg -38.77%

Calls: -26.58%

Puts: -61.06%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (09/02) $486.0K

Calls: $346.1K (71%)

Puts: $140.0K (29%)

Prior (09/01) $2.24M

Calls: $1.82M (81%)

Puts: $427.7K (19%)

Current vs Prior -78.34%

Calls: -80.94%

Puts: -67.27%

Prior 7-Day Total $6.86M

Calls: $5.13M (75%)

Puts: $1.73M (25%)

Prior 7-Day Average $979.4K

Calls: $732.2K (75%)

Puts: $247.2K (25%)

Current vs Prior 7-Day Avg -50.38%

Calls: -52.74%

Puts: -43.38%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (09/02) 0.29

Prior (09/01) 0.20

Current vs Prior +43.05%

Prior 7-Day Average 0.78

Current vs Prior 7-Day Avg -62.79%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (09/02) 14,745

Calls: 7,358 (50%)

Puts: 7,387 (50%)

Prior (09/01) 15,633

Calls: 6,153 (39%)

Puts: 9,480 (61%)

Current vs Prior -5.68%

Prior 7-Day Total 104,252

Calls: 49,142 (47%)

Puts: 55,110 (53%)

Prior 7-Day Average 14,893

Calls: 7,020 (47%)

Puts: 7,872 (53%)

Current vs Prior 7-Day Avg -0.99%

Sentiment BULLISH

Expected Move

Detail

ℹ

MO Expiry (09/18) | Next (10/16)

Current 9.15% | 15.76%

Prior 10.66% | 16.59%

Current vs Prior -14.21% | -5.00%

Prior 7-Day Avg 12.55% | 19.01%

Current vs 7-Day Avg -27.11% | -17.10%

Prior 7-Day Eod 10.66% | 16.59%

Current vs 7-Day Eod -14.21% | -5.00%

Sentiment BULLISH

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 bullish flow with 71% call dollar volume ($346.1K). Light premium activity with dollar volume down 78% vs prior. Below-average activity with volume down 73% vs prior. Extreme bullish P/C ratio of 0.29 - heavy call buying (621 calls vs 180 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 NEUTRAL

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

🎯

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. 8 found (avg delta 0.67, highest 0.85)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$75.00	Sep 18	9.10	12.00	$10.55	27.5%	1	0.85	--
$75.00	Oct 16	11.30	13.70	$12.50	19.2%	1	0.76	--
$80.00	Sep 18	5.60	7.70	$6.65	31.6%	3	0.69	38
$85.00	Oct 16	5.20	7.60	$6.40	37.5%	15	0.52	7
$85.00	Sep 18	3.10	4.30	$3.70	32.4%	9	0.50	95

PUTS (3)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$95.00	Sep 18	10.60	12.90	$11.75	19.6%	3	0.78	773
$90.00	Sep 18	6.60	8.60	$7.60	26.3%	5	0.66	191
$90.00	Oct 16	9.20	11.40	$10.30	21.4%	7	0.58	34

Most actively traded options today. High liquidity = easy entry/exit. 22 active (total vol 377, top 101)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$100.00	Sep 18	0.40	0.65	$0.53	47.2%	101	0.11	479
$95.00	Sep 18	0.70	2.15	$1.42	102.1%	75	0.22	1.3K
$90.00	Sep 18	1.95	2.55	$2.25	26.7%	52	0.34	813
$85.00	Oct 16	5.20	7.60	$6.40	37.5%	15	0.52	7
$100.00	Oct 16	2.10	2.65	$2.38	23.1%	10	0.24	453

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$80.00	Sep 18	2.00	2.45	$2.23	20.2%	19	0.31	1.7K
$75.00	Sep 18	0.70	1.05	$0.88	39.8%	17	0.15	942
$85.00	Oct 16	5.90	8.00	$6.95	30.2%	15	0.48	--
$85.00	Sep 18	3.10	5.00	$4.05	46.9%	13	0.49	568
$75.00	Oct 16	2.15	3.30	$2.72	42.3%	11	0.25	45

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 5 strikes (avg 4.1%, max 12.1%)

CALLS (2)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$95.00	Sep 18	Oct 16	67.3%	60.0%	12.1%	79	1.3K
$90.00	Sep 18	Oct 16	61.5%	61.4%	0.2%	57	813

PUTS (3)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$75.00	Sep 18	Oct 16	59.2%	56.9%	4.2%	28	987
$80.00	Sep 18	Oct 16	59.8%	57.7%	3.6%	24	1.7K
$90.00	Sep 18	Oct 16	61.5%	61.4%	0.2%	12	225

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 14 found (best R:R 2.12, avg 2.89)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$85.00	$90.00	Oct 16	$1.60	$3.40	$1.60	52%	2.12	$86.60
$75.00	$85.00	Oct 16	$6.10	$3.90	$6.10	76%	0.64	$81.10
$85.00	$90.00	Sep 18	$1.45	$3.55	$1.45	50%	2.45	$86.45
$95.00	$100.00	Oct 16	$0.82	$4.18	$0.82	31%	5.10	$95.82
$90.00	$95.00	Sep 18	$0.83	$4.17	$0.83	34%	5.02	$90.83

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$85.00	$80.00	Sep 18	$1.82	$3.18	$1.82	50%	1.75	$83.18
$85.00	$80.00	Oct 16	$2.25	$2.75	$2.25	48%	1.22	$82.75
$75.00	$70.00	Oct 16	$1.09	$3.91	$1.09	25%	3.59	$73.91
$75.00	$70.00	Sep 18	$0.63	$4.37	$0.63	15%	6.94	$74.37
$80.00	$75.00	Sep 18	$1.35	$3.65	$1.35	31%	2.70	$78.65

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 10 found (best R:R 0.66, avg 0.34)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$95.00	$100.00	Sep 18	$0.89	$0.89	$4.11	78%	0.22	$95.89
$90.00	$95.00	Oct 16	$1.60	$1.60	$3.40	59%	0.47	$91.60
$90.00	$95.00	Sep 18	$0.83	$0.83	$4.17	66%	0.20	$90.83
$95.00	$100.00	Oct 16	$0.82	$0.82	$4.18	69%	0.20	$95.82
$85.00	$90.00	Sep 18	$1.45	$1.45	$3.55	50%	0.41	$86.45

BULL PUT (4)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$80.00	$75.00	Oct 16	$1.98	$1.98	$3.02	64%	0.66	$78.02
$80.00	$75.00	Sep 18	$1.35	$1.35	$3.65	69%	0.37	$78.65
$75.00	$70.00	Sep 18	$0.63	$0.63	$4.37	85%	0.14	$74.37
$75.00	$70.00	Oct 16	$1.09	$1.09	$3.91	75%	0.28	$73.91

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 5 found (avg debit $2.66, cheapest $2.47)

CALLS (2)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$90.00	Sep 18	Oct 16	$2.55	61.5%	61.4%
$85.00	Sep 18	Oct 16	$2.70	55.8%	58.5%

PUTS (3)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$80.00	Sep 18	Oct 16	$2.47	59.8%	57.7%
$90.00	Sep 18	Oct 16	$2.70	61.5%	61.4%
$85.00	Sep 18	Oct 16	$2.90	55.8%	58.5%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 5 found (cheapest 9.15% of stock, avg 12.97%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$85.00	Sep 18	$3.70	$4.05	$7.75	$77.25	$92.75	9.15%
$80.00	Sep 18	$6.65	$2.23	$8.88	$71.12	$88.88	10.48%
$90.00	Sep 18	$2.25	$7.60	$9.85	$80.15	$99.85	11.63%
$85.00	Oct 16	$6.40	$6.95	$13.35	$71.65	$98.35	15.76%
$90.00	Oct 16	$4.80	$10.30	$15.10	$74.90	$105.10	17.82%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 24 found (cheapest 0.92% of stock, avg 6.32%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$100.00	$70.00	Sep 18	$0.53	$0.25	$0.78	$69.22	$100.78
$100.00	$75.00	Sep 18	$0.53	$0.88	$1.41	$73.59	$101.41
$95.00	$70.00	Sep 18	$1.42	$0.25	$1.67	$68.33	$96.67
$95.00	$75.00	Sep 18	$1.42	$0.88	$2.30	$72.70	$97.30
$100.00	$80.00	Sep 18	$0.53	$2.23	$2.76	$77.24	$102.76
$90.00	$70.00	Sep 18	$2.25	$0.25	$2.50	$67.50	$92.50
$90.00	$75.00	Sep 18	$2.25	$0.88	$3.13	$71.87	$93.13
$95.00	$80.00	Sep 18	$1.42	$2.23	$3.65	$76.35	$98.65
$100.00	$70.00	Oct 16	$2.38	$1.63	$4.01	$65.99	$104.01
$90.00	$80.00	Sep 18	$2.25	$2.23	$4.48	$75.52	$94.48

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 5 found (best R:R 0.44, avg credit $1.86)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
70/75	95/100	Sep 18	$1.52	$3.48	63%	0.44	$73.48	$96.52
75/80	95/100	Sep 18	$2.24	$2.76	47%	0.81	$77.76	$97.24
70/75	95/100	Oct 16	$1.91	$3.09	44%	0.62	$73.09	$96.91
70/75	90/95	Sep 18	$1.46	$3.54	51%	0.41	$73.54	$91.46
75/80	90/95	Sep 18	$2.18	$2.82	36%	0.77	$77.82	$92.18

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 11 found (best R:R 9.64, cheapest $0.27)

CALLS (4)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$85.00	$90.00	$95.00	Sep 18	$0.62	$4.38	28%	7.06
$75.00	$80.00	$85.00	Sep 18	$0.95	$4.05	35%	4.26
$90.00	$95.00	$100.00	Oct 16	$0.78	$4.22	17%	5.41
$80.00	$85.00	$90.00	Sep 18	$1.50	$3.50	36%	2.33

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$75.00	$80.00	$85.00	Sep 18	$0.47	$4.53	34%	9.64
$75.00	$80.00	$85.00	Oct 16	$0.27	$4.73	23%	17.52
$85.00	$90.00	$95.00	Sep 18	$0.60	$4.40	28%	7.33
$70.00	$75.00	$80.00	Sep 18	$0.72	$4.28	25%	5.94
$70.00	$75.00	$80.00	Oct 16	$0.89	$4.11	20%	4.62

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 18 found (best net $-0.30, 15 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$75.00	$85.00	1:2	Oct 16	-$0.30	$9.70
$80.00	$85.00	1:2	Sep 18	-$0.75	$4.25
$75.00	$80.00	1:2	Sep 18	-$2.75	$2.25
$85.00	$90.00	1:2	Sep 18	-$0.80	$4.20
$90.00	$95.00	1:2	Sep 18	-$0.59	$4.41

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$90.00	$85.00	1:2	Sep 18	-$0.50	$4.50
$85.00	$80.00	1:2	Sep 18	-$0.41	$4.59
$80.00	$75.00	1:2	Oct 16	-$0.74	$4.26
$75.00	$70.00	1:2	Oct 16	-$0.54	$4.46
$95.00	$90.00	1:2	Sep 18	-$3.45	$1.55

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 8 found (best yield 2.48%, avg 2.84%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$100.00	Oct 16	$2.10	0.24	18.0%	2.48%	20.51%	10	453
$90.00	Oct 16	$3.60	0.41	6.2%	4.25%	10.48%	5	--
$95.00	Oct 16	$2.20	0.31	12.1%	2.60%	14.73%	4	--
$85.00	Oct 16	$5.20	0.52	0.3%	6.14%	6.47%	15	7
$90.00	Sep 18	$1.95	0.34	6.2%	2.30%	8.53%	52	813
$85.00	Sep 18	$3.10	0.50	0.3%	3.66%	3.99%	9	95
$95.00	Sep 18	$0.70	0.22	12.1%	0.83%	12.96%	75	1.3K
$100.00	Sep 18	$0.40	0.11	18.0%	0.47%	18.51%	101	479

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 621

Total Puts 180

Put/Call Ratio 0.29

Net Difference 441

Prior's Put/Call Breakdown

Total Calls 2,512

Total Puts 509

Put/Call Ratio 0.20

Net Difference 2,003

Prior 7-Day Put/Call Summary

Total Calls 5,921

Total Puts 3,236

Average Put/Call Ratio 0.78

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