RMBS - Options Database

RMBS

RAMBUS INC DEL

$85.35 -2.62%

$85.47 (+0.14%)🌙

as of 09/10 06:59 PM

(9/9 18:56) ◀

Thursday, September 10, 2026 (6:59pm)

▶ (9/11 18:56)

◀ 9/10 18:59 ▶

Option Volume

Detail

ℹ

Current (09/10) 939

Calls: 588 (63%)

Puts: 351 (37%)

Prior (09/09) 1,873

Calls: 1,634 (87%)

Puts: 239 (13%)

Current vs Prior -49.87%

Calls: -64.01% (Calls)

Puts: +46.86% (Puts)

Prior 7-Day Total 10,863

Calls: 8,411 (77%)

Puts: 2,452 (23%)

Prior 7-Day Average 1,551

Calls: 1,201 (77%)

Puts: 350 (23%)

Current vs Prior 7-Day Avg -39.49%

Calls: -51.06%

Puts: +0.20%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (09/10) $340.2K

Calls: $187.4K (55%)

Puts: $152.8K (45%)

Prior (09/09) $615.5K

Calls: $516.7K (84%)

Puts: $98.7K (16%)

Current vs Prior -44.72%

Calls: -63.73%

Puts: +54.78%

Prior 7-Day Total $6.40M

Calls: $4.62M (72%)

Puts: $1.78M (28%)

Prior 7-Day Average $914.5K

Calls: $659.7K (72%)

Puts: $254.8K (28%)

Current vs Prior 7-Day Avg -62.79%

Calls: -71.59%

Puts: -40.01%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (09/10) 0.60

Prior (09/09) 0.15

Current vs Prior +308.12%

Prior 7-Day Average 0.40

Current vs Prior 7-Day Avg +47.61%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (09/10) 17,287

Calls: 10,615 (61%)

Puts: 6,672 (39%)

Prior (09/09) 15,086

Calls: 8,316 (55%)

Puts: 6,770 (45%)

Current vs Prior +14.59%

Prior 7-Day Total 108,140

Calls: 52,734 (49%)

Puts: 55,406 (51%)

Prior 7-Day Average 15,448

Calls: 7,533 (49%)

Puts: 7,915 (51%)

Current vs Prior 7-Day Avg +11.90%

Sentiment BEARISH

Expected Move

Detail

ℹ

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

Current 7.48% | 15.76%7.48% | 15.76%

Prior 8.02% | 16.54%8.02% | 16.54%

Current vs Prior -6.80% | -4.74%-6.80% | -4.74%

Prior 7-Day Avg 9.43% | 16.28%9.43% | 16.28%

Current vs 7-Day Avg -20.74% | -3.18%-20.74% | -3.18%

Prior 7-Day Eod 8.02% | 16.54%8.02% | 16.54%

Current vs 7-Day Eod -6.80% | -4.74%-6.80% | -4.74%

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

Below-average activity with volume down 50% vs prior. Bullish P/C ratio of 0.60. P/C ratio rising 308% - increased hedging/bearish positioning. Call-heavy open interest (10,615 calls vs 6,672 puts) suggests bullish positioning.

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 1 of results (avg 9.7%, best 9.7%)

CALLS (1)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$90.00	Oct 16	4.90	5.40	$5.15	9.7%	7	0.44	95

PUTS (0)

No puts meet the criteria

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 0.67, highest 0.85)

CALLS (4)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$70.00	Oct 16	15.20	18.40	$16.80	19.0%	3	0.85	--
$80.00	Sep 18	5.40	7.80	$6.60	36.4%	1	0.80	35
$85.00	Sep 18	2.90	4.60	$3.75	45.3%	4	0.58	129
$85.00	Oct 16	6.10	8.00	$7.05	27.0%	21	0.55	320

PUTS (2)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$90.00	Sep 18	5.20	6.80	$6.00	26.7%	13	0.71	194
$90.00	Oct 16	8.60	10.20	$9.40	17.0%	5	0.56	44

Most actively traded options today. High liquidity = easy entry/exit. 20 active (total vol 382, top 96)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$90.00	Sep 18	1.20	1.70	$1.45	34.5%	58	0.32	871
$85.00	Oct 16	6.10	8.00	$7.05	27.0%	21	0.55	320
$95.00	Sep 18	0.45	0.80	$0.63	55.6%	18	0.16	1.4K
$100.00	Oct 16	1.55	2.65	$2.10	52.4%	13	0.24	495
$100.00	Sep 18	0.20	0.30	$0.25	40.0%	12	0.07	529

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$80.00	Sep 18	0.85	1.15	$1.00	30.0%	96	0.21	1.7K
$75.00	Sep 18	0.20	0.35	$0.28	53.6%	39	0.07	968
$75.00	Oct 16	2.05	2.55	$2.30	21.7%	33	0.22	69
$70.00	Oct 16	1.05	1.55	$1.30	38.5%	24	0.14	56
$90.00	Sep 18	5.20	6.80	$6.00	26.7%	13	0.71	194

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 4 strikes (avg 2.9%, max 7.2%)

CALLS (2)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$95.00	Sep 18	Oct 16	63.3%	61.1%	3.6%	24	1.4K
$85.00	Sep 18	Oct 16	61.9%	61.7%	0.3%	25	449

PUTS (2)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$80.00	Sep 18	Oct 16	64.4%	60.1%	7.2%	105	1.7K
$85.00	Sep 18	Oct 16	61.9%	61.7%	0.3%	19	73

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 14 found (best R:R 0.54, avg 3.04)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$70.00	$85.00	Oct 16	$9.75	$5.25	$9.75	86%	0.54	$79.75
$80.00	$85.00	Sep 18	$2.85	$2.15	$2.85	80%	0.75	$82.85
$85.00	$90.00	Oct 16	$1.90	$3.10	$1.90	55%	1.63	$86.90
$95.00	$100.00	Oct 16	$1.00	$4.00	$1.00	32%	4.00	$96.00
$90.00	$95.00	Sep 18	$0.82	$4.18	$0.82	32%	5.10	$90.82

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$85.00	$80.00	Sep 18	$1.63	$3.37	$1.63	44%	2.07	$83.37
$75.00	$70.00	Oct 16	$1.00	$4.00	$1.00	22%	4.00	$74.00
$80.00	$75.00	Sep 18	$0.72	$4.28	$0.72	21%	5.94	$79.28
$80.00	$75.00	Oct 16	$1.60	$3.40	$1.60	33%	2.12	$78.40
$90.00	$85.00	Oct 16	$3.00	$2.00	$3.00	56%	0.67	$87.00

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 9 found (best R:R 1.00, avg 0.40)

BEAR CALL (4)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$90.00	$95.00	Oct 16	$2.05	$2.05	$2.95	56%	0.69	$92.05
$95.00	$100.00	Sep 18	$0.38	$0.38	$4.62	84%	0.08	$95.38
$90.00	$95.00	Sep 18	$0.82	$0.82	$4.18	68%	0.20	$90.82
$95.00	$100.00	Oct 16	$1.00	$1.00	$4.00	68%	0.25	$96.00

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$85.00	$80.00	Oct 16	$2.50	$2.50	$2.50	55%	1.00	$82.50
$80.00	$75.00	Oct 16	$1.60	$1.60	$3.40	67%	0.47	$78.40
$80.00	$75.00	Sep 18	$0.72	$0.72	$4.28	79%	0.17	$79.28
$75.00	$70.00	Oct 16	$1.00	$1.00	$4.00	78%	0.25	$74.00
$85.00	$80.00	Sep 18	$1.63	$1.63	$3.37	56%	0.48	$83.37

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 3 found (avg debit $3.59, cheapest $3.30)

CALLS (2)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$85.00	Sep 18	Oct 16	$3.30	61.9%	61.7%
$90.00	Sep 18	Oct 16	$3.70	58.5%	66.2%

PUTS (1)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$85.00	Sep 18	Oct 16	$3.77	61.9%	61.7%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 5 found (cheapest 7.48% of stock, avg 11.58%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$85.00	Sep 18	$3.75	$2.63	$6.38	$78.62	$91.38	7.48%
$90.00	Sep 18	$1.45	$6.00	$7.45	$82.55	$97.45	8.73%
$80.00	Sep 18	$6.60	$1.00	$7.60	$72.40	$87.60	8.90%
$85.00	Oct 16	$7.05	$6.40	$13.45	$71.55	$98.45	15.76%
$90.00	Oct 16	$5.15	$9.40	$14.55	$75.45	$104.55	17.05%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 21 found (cheapest 0.62% of stock, avg 5.68%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$100.00	$75.00	Sep 18	$0.25	$0.28	$0.53	$74.47	$100.53
$95.00	$75.00	Sep 18	$0.63	$0.28	$0.91	$74.09	$95.91
$100.00	$80.00	Sep 18	$0.25	$1.00	$1.25	$78.75	$101.25
$95.00	$80.00	Sep 18	$0.63	$1.00	$1.63	$78.37	$96.63
$90.00	$75.00	Sep 18	$1.45	$0.28	$1.73	$73.27	$91.73
$90.00	$80.00	Sep 18	$1.45	$1.00	$2.45	$77.55	$92.45
$100.00	$70.00	Oct 16	$2.10	$1.30	$3.40	$66.60	$103.40
$100.00	$75.00	Oct 16	$2.10	$2.30	$4.40	$70.60	$104.40
$95.00	$85.00	Sep 18	$0.63	$2.63	$3.26	$81.74	$98.26
$100.00	$85.00	Sep 18	$0.25	$2.63	$2.88	$82.12	$102.88

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 4 found (best R:R 1.08, avg credit $1.81)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
75/80	95/100	Oct 16	$2.60	$2.40	35%	1.08	$77.40	$97.60
70/75	95/100	Oct 16	$2.00	$3.00	46%	0.67	$73.00	$97.00
75/80	95/100	Sep 18	$1.10	$3.90	63%	0.28	$78.90	$96.10
75/80	90/95	Sep 18	$1.54	$3.46	47%	0.45	$78.46	$91.54

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 10 found (best R:R 8.09, cheapest $0.44)

CALLS (4)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$80.00	$85.00	$90.00	Sep 18	$0.55	$4.45	48%	8.09
$90.00	$95.00	$100.00	Sep 18	$0.44	$4.56	25%	10.36
$85.00	$90.00	$95.00	Sep 18	$1.48	$3.52	42%	2.38
$90.00	$95.00	$100.00	Oct 16	$1.05	$3.95	20%	3.76

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$75.00	$80.00	$85.00	Sep 18	$0.91	$4.09	36%	4.49
$80.00	$85.00	$90.00	Oct 16	$0.50	$4.50	23%	9.00
$80.00	$85.00	$90.00	Sep 18	$1.74	$3.26	50%	1.87
$70.00	$75.00	$80.00	Oct 16	$0.60	$4.40	19%	7.33
$70.00	$75.00	$80.00	Sep 18	$0.67	$4.33	16%	6.46

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 16 found (best net $-0.90, 9 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$80.00	$85.00	1:2	Sep 18	-$0.90	$4.10
$90.00	$95.00	1:2	Oct 16	-$1.05	$3.95
$95.00	$100.00	1:2	Oct 16	-$1.10	$3.90
$85.00	$90.00	1:2	Oct 16	-$3.25	$1.75
$70.00	$85.00	1:2	Oct 16	$2.70	$12.30

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$80.00	$75.00	1:2	Oct 16	-$0.70	$4.30
$85.00	$80.00	1:2	Oct 16	-$1.40	$3.60
$75.00	$70.00	1:2	Oct 16	-$0.30	$4.70
$75.00	$70.00	1:2	Sep 18	-$0.18	$4.82
$90.00	$85.00	1:2	Oct 16	-$3.40	$1.60

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 6 found (best yield 5.74%, avg 2.05%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$90.00	Oct 16	$4.90	0.44	5.5%	5.74%	11.19%	7	95
$95.00	Oct 16	$2.20	0.32	11.3%	2.58%	13.88%	6	47
$100.00	Oct 16	$1.55	0.24	17.2%	1.82%	18.98%	13	495
$90.00	Sep 18	$1.20	0.32	5.5%	1.41%	6.85%	58	871
$95.00	Sep 18	$0.45	0.16	11.3%	0.53%	11.83%	18	1.4K
$100.00	Sep 18	$0.20	0.07	17.2%	0.23%	17.40%	12	529

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 588

Total Puts 351

Put/Call Ratio 0.60

Net Difference 237

Prior's Put/Call Breakdown

Total Calls 1,634

Total Puts 239

Put/Call Ratio 0.15

Net Difference 1,395

Prior 7-Day Put/Call Summary

Total Calls 8,411

Total Puts 2,452

Average Put/Call Ratio 0.40

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