RMBS - Options Database

RMBS

RAMBUS INC DEL

$86.89 +1.67%

$86.00 (-1.02%)🌙

as of 09/08 06:53 PM

(9/4 18:56) ◀

Tuesday, September 8, 2026 (6:53pm)

▶ (9/9 18:56)

◀ 9/8 18:53 ▶

Option Volume

Detail

ℹ

Current (09/08) 2,154

Calls: 1,720 (80%)

Puts: 434 (20%)

Prior (09/04) 1,320

Calls: 941 (71%)

Puts: 379 (29%)

Current vs Prior +63.18%

Calls: +82.78% (Calls)

Puts: +14.51% (Puts)

Prior 7-Day Total 9,124

Calls: 6,403 (70%)

Puts: 2,721 (30%)

Prior 7-Day Average 1,303

Calls: 914 (70%)

Puts: 388 (30%)

Current vs Prior 7-Day Avg +65.26%

Calls: +88.04%

Puts: +11.65%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (09/08) $1.06M

Calls: $826.9K (78%)

Puts: $237.5K (22%)

Prior (09/04) $937.8K

Calls: $733.2K (78%)

Puts: $204.6K (22%)

Current vs Prior +13.49%

Calls: +12.77%

Puts: +16.07%

Prior 7-Day Total $6.10M

Calls: $4.25M (70%)

Puts: $1.86M (30%)

Prior 7-Day Average $872.1K

Calls: $606.6K (70%)

Puts: $265.6K (30%)

Current vs Prior 7-Day Avg +22.04%

Calls: +36.33%

Puts: -10.59%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (09/08) 0.25

Prior (09/04) 0.40

Current vs Prior -37.35%

Prior 7-Day Average 0.54

Current vs Prior 7-Day Avg -53.10%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (09/08) 16,708

Calls: 8,770 (52%)

Puts: 7,938 (48%)

Prior (09/04) 14,041

Calls: 6,216 (44%)

Puts: 7,825 (56%)

Current vs Prior +18.99%

Prior 7-Day Total 102,942

Calls: 48,990 (48%)

Puts: 53,952 (52%)

Prior 7-Day Average 14,706

Calls: 6,998 (48%)

Puts: 7,707 (52%)

Current vs Prior 7-Day Avg +13.61%

Sentiment BEARISH

Expected Move

Detail

ℹ

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

Current 8.00% | 16.00%8.00% | 16.00%

Prior 10.06% | 16.26%10.06% | 16.26%

Current vs Prior -20.52% | -1.65%-20.52% | -1.65%

Prior 7-Day Avg 10.71% | 17.11%10.71% | 17.11%

Current vs 7-Day Avg -25.30% | -6.50%-25.30% | -6.50%

Prior 7-Day Eod 10.06% | 16.26%10.06% | 16.26%

Current vs 7-Day Eod -20.52% | -1.65%-20.52% | -1.65%

Sentiment BULLISHBULLISH

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 ($826.9K) vs puts ($237.5K). Above-average activity with volume up 63% vs prior. Extreme bullish P/C ratio of 0.25 - heavy call buying (1,720 calls vs 434 puts). P/C ratio dropping 37% - sentiment shifting bullish.

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 1 of results (avg 8.3%, best 8.3%)

CALLS (0)

No calls meet the criteria

PUTS (1)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$100.00	Sep 18	12.70	13.80	$13.25	8.3%	8	0.90	140

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 0.69, highest 0.90)

CALLS (3)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$80.00	Sep 18	6.70	9.30	$8.00	32.5%	1	0.82	--
$85.00	Sep 18	3.30	5.00	$4.15	41.0%	13	0.58	131
$85.00	Oct 16	6.60	9.30	$7.95	34.0%	13	0.58	--

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$100.00	Sep 18	12.70	13.80	$13.25	8.3%	8	0.90	140
$95.00	Sep 18	7.80	10.60	$9.20	30.4%	2	0.78	--
$100.00	Oct 16	14.60	17.20	$15.90	16.4%	2	0.71	3
$90.00	Sep 18	5.00	6.00	$5.50	18.2%	9	0.63	191
$90.00	Oct 16	8.20	10.10	$9.15	20.8%	7	0.53	41

Most actively traded options today. High liquidity = easy entry/exit. 22 active (total vol 745, top 241)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$100.00	Oct 16	2.55	3.40	$2.97	28.6%	241	0.29	474
$90.00	Sep 18	1.05	3.40	$2.23	105.4%	85	0.37	842
$100.00	Sep 18	0.00	0.75	$0.38	197.4%	74	0.09	484
$95.00	Sep 18	0.80	1.45	$1.13	57.5%	64	0.21	1.3K
$85.00	Sep 18	3.30	5.00	$4.15	41.0%	13	0.58	131

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$80.00	Sep 18	0.90	1.20	$1.05	28.6%	56	0.21	1.7K
$85.00	Sep 18	1.90	3.70	$2.80	64.3%	47	0.42	563
$75.00	Sep 18	0.25	0.60	$0.43	81.4%	32	0.09	982
$70.00	Sep 18	0.10	0.35	$0.22	113.6%	28	0.05	710
$70.00	Oct 16	0.75	1.75	$1.25	80.0%	15	0.13	49

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 3 strikes (avg 2.8%, max 3.3%)

CALLS (2)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$90.00	Sep 18	Oct 16	65.5%	63.4%	3.3%	90	927
$95.00	Sep 18	Oct 16	68.7%	67.6%	1.7%	72	1.4K

PUTS (1)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$90.00	Sep 18	Oct 16	65.5%	63.4%	3.3%	16	232

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 14 found (best R:R 3.00, avg 4.15)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$90.00	$95.00	Oct 16	$1.25	$3.75	$1.25	47%	3.00	$91.25
$85.00	$90.00	Sep 18	$1.92	$3.08	$1.92	58%	1.60	$86.92
$85.00	$90.00	Oct 16	$2.30	$2.70	$2.30	58%	1.17	$87.30
$90.00	$95.00	Sep 18	$1.10	$3.90	$1.10	37%	3.55	$91.10
$95.00	$100.00	Oct 16	$1.43	$3.57	$1.43	38%	2.50	$96.43

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$75.00	$70.00	Sep 18	$0.21	$4.79	$0.21	9%	22.81	$74.79
$90.00	$85.00	Sep 18	$2.70	$2.30	$2.70	63%	0.85	$87.30
$80.00	$75.00	Sep 18	$0.62	$4.38	$0.62	21%	7.06	$79.38
$80.00	$75.00	Oct 16	$1.50	$3.50	$1.50	31%	2.33	$78.50
$75.00	$70.00	Oct 16	$1.05	$3.95	$1.05	21%	3.76	$73.95

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 10 found (best R:R 0.75, avg 0.34)

BEAR CALL (4)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$95.00	$100.00	Sep 18	$0.75	$0.75	$4.25	79%	0.18	$95.75
$95.00	$100.00	Oct 16	$1.43	$1.43	$3.57	62%	0.40	$96.43
$90.00	$95.00	Sep 18	$1.10	$1.10	$3.90	63%	0.28	$91.10
$90.00	$95.00	Oct 16	$1.25	$1.25	$3.75	53%	0.33	$91.25

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$85.00	$80.00	Oct 16	$2.15	$2.15	$2.85	58%	0.75	$82.85
$85.00	$80.00	Sep 18	$1.75	$1.75	$3.25	58%	0.54	$83.25
$75.00	$70.00	Oct 16	$1.05	$1.05	$3.95	79%	0.27	$73.95
$80.00	$75.00	Oct 16	$1.50	$1.50	$3.50	69%	0.43	$78.50
$80.00	$75.00	Sep 18	$0.62	$0.62	$4.38	79%	0.14	$79.38

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 4 found (avg debit $3.50, cheapest $3.42)

CALLS (2)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$90.00	Sep 18	Oct 16	$3.42	65.5%	63.4%
$85.00	Sep 18	Oct 16	$3.80	60.3%	61.3%

PUTS (2)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$90.00	Sep 18	Oct 16	$3.65	65.5%	63.4%
$85.00	Sep 18	Oct 16	$3.15	60.3%	61.3%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 6 found (cheapest 8.00% of stock, avg 12.04%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$85.00	Sep 18	$4.15	$2.80	$6.95	$78.05	$91.95	8.00%
$90.00	Sep 18	$2.23	$5.50	$7.73	$82.27	$97.73	8.90%
$80.00	Sep 18	$8.00	$1.05	$9.05	$70.95	$89.05	10.42%
$95.00	Sep 18	$1.13	$9.20	$10.33	$84.67	$105.33	11.89%
$85.00	Oct 16	$7.95	$5.95	$13.90	$71.10	$98.90	16.00%
$90.00	Oct 16	$5.65	$9.15	$14.80	$75.20	$104.80	17.03%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 21 found (cheapest 0.93% of stock, avg 6.36%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$100.00	$75.00	Sep 18	$0.38	$0.43	$0.81	$74.19	$100.81
$100.00	$80.00	Sep 18	$0.38	$1.05	$1.43	$78.57	$101.43
$95.00	$75.00	Sep 18	$1.13	$0.43	$1.56	$73.44	$96.56
$95.00	$80.00	Sep 18	$1.13	$1.05	$2.18	$77.82	$97.18
$90.00	$75.00	Sep 18	$2.23	$0.43	$2.66	$72.34	$92.66
$90.00	$80.00	Sep 18	$2.23	$1.05	$3.28	$76.72	$93.28
$100.00	$85.00	Sep 18	$0.38	$2.80	$3.18	$81.82	$103.18
$95.00	$85.00	Sep 18	$1.13	$2.80	$3.93	$81.07	$98.93
$100.00	$70.00	Oct 16	$2.97	$1.25	$4.22	$65.78	$104.22
$90.00	$85.00	Sep 18	$2.23	$2.80	$5.03	$79.97	$95.03

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 2 found (best R:R 0.24, avg credit $1.17)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
70/75	95/100	Sep 18	$0.96	$4.04	70%	0.24	$74.04	$95.96
75/80	95/100	Sep 18	$1.37	$3.63	58%	0.38	$78.63	$96.37

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 12 found (best R:R 13.29, cheapest $0.35)

CALLS (4)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$90.00	$95.00	$100.00	Sep 18	$0.35	$4.65	28%	13.29
$85.00	$90.00	$95.00	Sep 18	$0.82	$4.18	37%	5.10
$80.00	$85.00	$90.00	Sep 18	$1.93	$3.07	45%	1.59
$85.00	$90.00	$95.00	Oct 16	$1.05	$3.95	20%	3.76

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$90.00	$95.00	$100.00	Sep 18	$0.35	$4.65	27%	13.29
$80.00	$85.00	$90.00	Sep 18	$0.95	$4.05	42%	4.26
$85.00	$90.00	$95.00	Sep 18	$1.00	$4.00	36%	4.00
$70.00	$75.00	$80.00	Oct 16	$0.45	$4.55	18%	10.11
$70.00	$75.00	$80.00	Sep 18	$0.41	$4.59	16%	11.20

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 $-2.40, 14 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$80.00	$85.00	1:2	Sep 18	-$0.30	$4.70
$85.00	$90.00	1:2	Sep 18	-$0.31	$4.69
$90.00	$95.00	1:2	Sep 18	-$0.03	$4.97
$95.00	$100.00	1:2	Oct 16	-$1.54	$3.46
$85.00	$90.00	1:2	Oct 16	-$3.35	$1.65

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$100.00	$90.00	1:2	Oct 16	-$2.40	$7.60
$90.00	$85.00	1:2	Sep 18	-$0.10	$4.90
$95.00	$90.00	1:2	Sep 18	-$1.80	$3.20
$75.00	$70.00	1:2	Oct 16	-$0.20	$4.80
$80.00	$75.00	1:2	Oct 16	-$0.80	$4.20

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 5 found (best yield 4.26%, avg 2.90%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$95.00	Oct 16	$3.70	0.38	9.3%	4.26%	13.59%	8	33
$100.00	Oct 16	$2.55	0.29	15.1%	2.93%	18.02%	241	474
$90.00	Oct 16	$4.50	0.47	3.6%	5.18%	8.76%	5	85
$95.00	Sep 18	$0.80	0.21	9.3%	0.92%	10.25%	64	1.3K
$90.00	Sep 18	$1.05	0.37	3.6%	1.21%	4.79%	85	842

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 1,720

Total Puts 434

Put/Call Ratio 0.25

Net Difference 1,286

Prior's Put/Call Breakdown

Total Calls 941

Total Puts 379

Put/Call Ratio 0.40

Net Difference 562

Prior 7-Day Put/Call Summary

Total Calls 6,403

Total Puts 2,721

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