RMBS - Options Database

RMBS

RAMBUS INC DEL

$85.46 +1.33%

$85.28 (-0.21%)🌙

as of 09/04 06:56 PM

(9/3 18:55) ◀

Friday, September 4, 2026 (6:56pm)

▶ (9/8 18:53)

◀ 9/4 18:56 ▶

Option Volume

Detail

ℹ

Current (09/04) 1,320

Calls: 941 (71%)

Puts: 379 (29%)

Prior (09/03) 1,089

Calls: 664 (61%)

Puts: 425 (39%)

Current vs Prior +21.21%

Calls: +41.72% (Calls)

Puts: -10.82% (Puts)

Prior 7-Day Total 8,468

Calls: 5,941 (70%)

Puts: 2,527 (30%)

Prior 7-Day Average 1,209

Calls: 848 (70%)

Puts: 361 (30%)

Current vs Prior 7-Day Avg +9.12%

Calls: +10.87%

Puts: +4.99%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (09/04) $937.8K

Calls: $733.2K (78%)

Puts: $204.6K (22%)

Prior (09/03) $636.5K

Calls: $165.4K (26%)

Puts: $471.0K (74%)

Current vs Prior +47.35%

Calls: +343.22%

Puts: -56.57%

Prior 7-Day Total $5.62M

Calls: $3.75M (67%)

Puts: $1.87M (33%)

Prior 7-Day Average $803.1K

Calls: $535.7K (67%)

Puts: $267.4K (33%)

Current vs Prior 7-Day Avg +16.77%

Calls: +36.86%

Puts: -23.50%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (09/04) 0.40

Prior (09/03) 0.64

Current vs Prior -37.07%

Prior 7-Day Average 0.54

Current vs Prior 7-Day Avg -24.80%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (09/04) 14,041

Calls: 6,216 (44%)

Puts: 7,825 (56%)

Prior (09/03) 16,663

Calls: 8,441 (51%)

Puts: 8,222 (49%)

Current vs Prior -15.74%

Prior 7-Day Total 98,293

Calls: 47,613 (48%)

Puts: 50,680 (52%)

Prior 7-Day Average 14,041

Calls: 6,801 (48%)

Puts: 7,240 (52%)

Current vs Prior 7-Day Avg -0.01%

Sentiment BULLISH

Expected Move

Detail

ℹ

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

Current 10.06% | 16.26%10.06% | 16.26%

Prior 9.25% | 15.53%9.25% | 15.53%

Current vs Prior +8.81% | +4.72%+8.81% | +4.72%

Prior 7-Day Avg 11.12% | 17.53%11.12% | 17.53%

Current vs 7-Day Avg -9.49% | -7.22%-9.49% | -7.22%

Prior 7-Day Eod 9.25% | 15.53%9.25% | 15.53%

Current vs 7-Day Eod +8.81% | +4.72%+8.81% | +4.72%

Sentiment BEARISHBEARISH

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

Strong bullish conviction with 78% of dollar volume in calls ($733.2K) vs puts ($204.6K). Extreme bullish P/C ratio of 0.40 - heavy call buying (941 calls vs 379 puts). P/C ratio dropping 37% - sentiment shifting bullish. Declining open interest (down 16%) indicates positions being closed.

Smart Money BULLISH

Retail Flow BULLISH

Overall BULLISH

Dollar Volume

Option Volume

Put/Call Ratio

Open Interest

Expected Move

Current BULLISH

Prior BEARISH

7-Day Avg BULLISH

Current BULLISH

Prior BULLISH

7-Day Avg NEUTRAL

Current BULLISH

Prior BULLISH

7-Day Avg NEUTRAL

Current BEARISH

Prior NEUTRAL

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 0.73, highest 0.90)

CALLS (4)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$75.00	Sep 18	10.40	11.90	$11.15	13.5%	1	0.90	--
$70.00	Oct 16	15.60	19.00	$17.30	19.7%	21	0.89	--
$85.00	Oct 16	7.00	9.10	$8.05	26.1%	305	0.59	41
$85.00	Sep 18	4.00	4.70	$4.35	16.1%	5	0.53	127

PUTS (4)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$100.00	Sep 18	14.20	16.20	$15.20	13.2%	3	0.90	141
$95.00	Sep 18	9.70	11.60	$10.65	17.8%	5	0.81	770
$90.00	Sep 18	6.00	7.40	$6.70	20.9%	3	0.67	190
$90.00	Oct 16	7.70	10.30	$9.00	28.9%	4	0.55	42

Most actively traded options today. High liquidity = easy entry/exit. 22 active (total vol 559, top 305)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$85.00	Oct 16	7.00	9.10	$8.05	26.1%	305	0.59	41
$100.00	Sep 18	0.30	0.55	$0.43	58.1%	28	0.09	465
$70.00	Oct 16	15.60	19.00	$17.30	19.7%	21	0.89	--
$100.00	Oct 16	2.00	3.70	$2.85	59.6%	14	0.29	464
$90.00	Oct 16	4.40	6.80	$5.60	42.9%	12	0.48	81

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$75.00	Sep 18	0.30	0.95	$0.63	103.2%	58	0.12	950
$70.00	Sep 18	0.00	0.45	$0.23	195.7%	19	0.05	706
$70.00	Oct 16	1.10	1.50	$1.30	30.8%	17	0.13	50
$80.00	Sep 18	1.55	2.00	$1.78	25.3%	15	0.28	1.7K
$75.00	Oct 16	1.45	2.80	$2.13	63.4%	13	0.20	60

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 2 strikes (avg 10.9%, max 10.9%)

CALLS (1)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$85.00	Sep 18	Oct 16	64.1%	57.8%	10.9%	310	168

PUTS (1)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$85.00	Sep 18	Oct 16	64.1%	57.8%	10.9%	16	616

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 15 found (best R:R 0.62, avg 3.07)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$70.00	$85.00	Oct 16	$9.25	$5.75	$9.25	88%	0.62	$79.25
$90.00	$95.00	Oct 16	$1.45	$3.55	$1.45	48%	2.45	$91.45
$95.00	$100.00	Oct 16	$1.30	$3.70	$1.30	38%	2.85	$96.30
$85.00	$90.00	Oct 16	$2.45	$2.55	$2.45	59%	1.04	$87.45
$90.00	$95.00	Sep 18	$1.02	$3.98	$1.02	33%	3.90	$91.02

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$90.00	$85.00	Sep 18	$2.45	$2.55	$2.45	67%	1.04	$87.55
$85.00	$80.00	Oct 16	$1.65	$3.35	$1.65	43%	2.03	$83.35
$75.00	$70.00	Oct 16	$0.83	$4.17	$0.83	20%	5.02	$74.17
$75.00	$70.00	Sep 18	$0.40	$4.60	$0.40	12%	11.50	$74.60
$80.00	$75.00	Sep 18	$1.15	$3.85	$1.15	28%	3.35	$78.85

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 10 found (best R:R 0.71, avg 0.39)

BEAR CALL (4)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$95.00	$100.00	Sep 18	$0.55	$0.55	$4.45	81%	0.12	$95.55
$90.00	$95.00	Sep 18	$1.02	$1.02	$3.98	67%	0.26	$91.02
$95.00	$100.00	Oct 16	$1.30	$1.30	$3.70	62%	0.35	$96.30
$90.00	$95.00	Oct 16	$1.45	$1.45	$3.55	52%	0.41	$91.45

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$80.00	$75.00	Oct 16	$2.07	$2.07	$2.93	68%	0.71	$77.93
$85.00	$80.00	Sep 18	$2.47	$2.47	$2.53	53%	0.98	$82.53
$80.00	$75.00	Sep 18	$1.15	$1.15	$3.85	72%	0.30	$78.85
$75.00	$70.00	Sep 18	$0.40	$0.40	$4.60	88%	0.09	$74.60
$75.00	$70.00	Oct 16	$0.83	$0.83	$4.17	80%	0.20	$74.17

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 4 found (avg debit $2.80, cheapest $1.60)

CALLS (2)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$85.00	Sep 18	Oct 16	$3.70	64.1%	57.8%
$90.00	Sep 18	Oct 16	$3.60	59.0%	59.3%

PUTS (2)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$85.00	Sep 18	Oct 16	$1.60	64.1%	57.8%
$90.00	Sep 18	Oct 16	$2.30	59.0%	59.3%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 4 found (cheapest 10.06% of stock, avg 13.39%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$85.00	Sep 18	$4.35	$4.25	$8.60	$76.40	$93.60	10.06%
$90.00	Sep 18	$2.00	$6.70	$8.70	$81.30	$98.70	10.18%
$85.00	Oct 16	$8.05	$5.85	$13.90	$71.10	$98.90	16.26%
$90.00	Oct 16	$5.60	$9.00	$14.60	$75.40	$104.60	17.08%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 21 found (cheapest 1.24% of stock, avg 6.75%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$100.00	$75.00	Sep 18	$0.43	$0.63	$1.06	$73.94	$101.06
$95.00	$75.00	Sep 18	$0.98	$0.63	$1.61	$73.39	$96.61
$100.00	$80.00	Sep 18	$0.43	$1.78	$2.21	$77.79	$102.21
$95.00	$80.00	Sep 18	$0.98	$1.78	$2.76	$77.24	$97.76
$90.00	$75.00	Sep 18	$2.00	$0.63	$2.63	$72.37	$92.63
$90.00	$80.00	Sep 18	$2.00	$1.78	$3.78	$76.22	$93.78
$100.00	$70.00	Oct 16	$2.85	$1.30	$4.15	$65.85	$104.15
$100.00	$75.00	Oct 16	$2.85	$2.13	$4.98	$70.02	$104.98
$95.00	$70.00	Oct 16	$4.15	$1.30	$5.45	$64.55	$100.45
$100.00	$80.00	Oct 16	$2.85	$4.20	$7.05	$72.95	$107.05

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 4 found (best R:R 0.23, avg credit $1.56)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
70/75	95/100	Sep 18	$0.95	$4.05	69%	0.23	$74.05	$95.95
75/80	95/100	Sep 18	$1.70	$3.30	54%	0.52	$78.30	$96.70
70/75	90/95	Sep 18	$1.42	$3.58	55%	0.40	$73.58	$91.42
75/80	90/95	Sep 18	$2.17	$2.83	39%	0.77	$77.83	$92.17

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 10 found (best R:R 32.33, cheapest $0.15)

CALLS (4)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$90.00	$95.00	$100.00	Oct 16	$0.15	$4.85	19%	32.33
$90.00	$95.00	$100.00	Sep 18	$0.47	$4.53	24%	9.64
$85.00	$90.00	$95.00	Sep 18	$1.33	$3.67	34%	2.76
$85.00	$90.00	$95.00	Oct 16	$1.00	$4.00	21%	4.00

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$90.00	$95.00	$100.00	Sep 18	$0.60	$4.40	23%	7.33
$70.00	$75.00	$80.00	Sep 18	$0.75	$4.25	23%	5.67
$75.00	$80.00	$85.00	Sep 18	$1.32	$3.68	35%	2.79
$85.00	$90.00	$95.00	Sep 18	$1.50	$3.50	34%	2.33
$70.00	$75.00	$80.00	Oct 16	$1.24	$3.76	19%	3.03

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 17 found (best net $-2.75, 9 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$95.00	$100.00	1:2	Oct 16	-$1.55	$3.45
$85.00	$90.00	1:2	Oct 16	-$3.15	$1.85
$90.00	$95.00	1:2	Oct 16	-$2.70	$2.30
$70.00	$85.00	1:2	Oct 16	$1.20	$13.80
$75.00	$85.00	1:2	Sep 18	$2.45	$7.55

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$95.00	$90.00	1:2	Sep 18	-$2.75	$2.25
$80.00	$75.00	1:2	Oct 16	-$0.06	$4.94
$90.00	$85.00	1:2	Sep 18	-$1.80	$3.20
$75.00	$70.00	1:2	Oct 16	-$0.47	$4.53
$90.00	$85.00	1:2	Oct 16	-$2.70	$2.30

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 6 found (best yield 3.63%, avg 2.35%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$95.00	Oct 16	$3.10	0.38	11.2%	3.63%	14.79%	2	--
$90.00	Oct 16	$4.40	0.48	5.3%	5.15%	10.46%	12	81
$100.00	Oct 16	$2.00	0.29	17.0%	2.34%	19.35%	14	464
$90.00	Sep 18	$1.50	0.33	5.3%	1.76%	7.07%	5	841
$95.00	Sep 18	$0.75	0.19	11.2%	0.88%	12.04%	8	1.3K
$100.00	Sep 18	$0.30	0.09	17.0%	0.35%	17.36%	28	465

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 941

Total Puts 379

Put/Call Ratio 0.40

Net Difference 562

Prior's Put/Call Breakdown

Total Calls 664

Total Puts 425

Put/Call Ratio 0.64

Net Difference 239

Prior 7-Day Put/Call Summary

Total Calls 5,941

Total Puts 2,527

Average Put/Call Ratio 0.54

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