RMBS - Options Database

RMBS

RAMBUS INC DEL

$83.11 +3.38%

$83.00 (-0.13%)🌙

as of 09/15 07:05 PM

(9/11 18:56) ◀

Tuesday, September 15, 2026 (7:05pm)

▶ (9/18 18:58)

◀ 9/15 19:05 ▶

Option Volume

Detail

ℹ

Current (09/15) 1,893

Calls: 1,388 (73%)

Puts: 505 (27%)

Prior (09/11) 1,394

Calls: 594 (43%)

Puts: 800 (57%)

Current vs Prior +35.80%

Calls: +133.67% (Calls)

Puts: -36.88% (Puts)

Prior 7-Day Total 9,570

Calls: 6,762 (71%)

Puts: 2,808 (29%)

Prior 7-Day Average 1,367

Calls: 966 (71%)

Puts: 401 (29%)

Current vs Prior 7-Day Avg +38.46%

Calls: +43.69%

Puts: +25.89%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (09/15) $1.07M

Calls: $719.1K (67%)

Puts: $351.9K (33%)

Prior (09/11) $607.9K

Calls: $312.2K (51%)

Puts: $295.7K (49%)

Current vs Prior +76.18%

Calls: +130.33%

Puts: +19.01%

Prior 7-Day Total $4.69M

Calls: $3.09M (66%)

Puts: $1.60M (34%)

Prior 7-Day Average $669.8K

Calls: $441.1K (66%)

Puts: $228.6K (34%)

Current vs Prior 7-Day Avg +59.91%

Calls: +63.01%

Puts: +53.92%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (09/15) 0.36

Prior (09/11) 1.35

Current vs Prior -72.99%

Prior 7-Day Average 0.53

Current vs Prior 7-Day Avg -30.71%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (09/15) 17,167

Calls: 8,596 (50%)

Puts: 8,571 (50%)

Prior (09/11) 16,660

Calls: 7,582 (46%)

Puts: 9,078 (54%)

Current vs Prior +3.04%

Prior 7-Day Total 111,190

Calls: 57,298 (52%)

Puts: 53,892 (48%)

Prior 7-Day Average 15,884

Calls: 8,185 (52%)

Puts: 7,698 (48%)

Current vs Prior 7-Day Avg +8.08%

Sentiment BEARISH

Expected Move

Detail

ℹ

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

Current 5.29% | 14.32%5.29% | 14.32%

Prior 6.38% | 15.29%6.38% | 15.29%

Current vs Prior -17.04% | -6.37%-17.04% | -6.37%

Prior 7-Day Avg 8.33% | 15.88%8.33% | 15.88%

Current vs 7-Day Avg -36.47% | -9.82%-36.47% | -9.82%

Prior 7-Day Eod 6.38% | 15.29%6.38% | 15.29%

Current vs 7-Day Eod -17.04% | -6.37%-17.04% | -6.37%

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

Moderately bullish flow with 67% call dollar volume ($719.1K). Elevated premium activity with dollar volume up 76% vs prior. Dollar volume significantly above 7-day average (60% higher). Extreme bullish P/C ratio of 0.36 - heavy call buying (1,388 calls vs 505 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 BEARISH

7-Day Avg NEUTRAL

Current BULLISH

Prior BEARISH

7-Day Avg NEUTRAL

Current NEUTRAL

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. 10 found (avg delta 0.75, highest 0.96)

CALLS (4)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$75.00	Sep 18	6.30	9.70	$8.00	42.5%	2	0.93	9
$70.00	Oct 16	13.30	16.10	$14.70	19.0%	12	0.86	--
$80.00	Sep 18	2.70	6.00	$4.35	75.9%	2	0.71	--
$80.00	Oct 16	7.50	9.20	$8.35	20.4%	10	0.64	69

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$95.00	Sep 18	9.90	14.00	$11.95	34.3%	2	0.96	752
$90.00	Sep 18	6.20	9.20	$7.70	39.0%	7	0.87	173
$95.00	Oct 16	11.70	15.10	$13.40	25.4%	1	0.78	31
$90.00	Oct 16	8.50	11.90	$10.20	33.3%	2	0.64	45
$85.00	Sep 18	1.80	4.50	$3.15	85.7%	9	0.63	552

Most actively traded options today. High liquidity = easy entry/exit. 22 active (total vol 989, top 384)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$90.00	Sep 18	0.30	0.40	$0.35	28.6%	384	0.13	888
$90.00	Oct 16	3.20	3.60	$3.40	11.8%	290	0.37	110
$85.00	Oct 16	4.20	6.40	$5.30	41.5%	52	0.50	371
$95.00	Sep 18	0.05	0.15	$0.10	100.0%	48	0.04	1.4K
$95.00	Oct 16	0.85	2.30	$1.58	91.8%	23	0.23	49

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$80.00	Sep 18	0.60	1.70	$1.15	95.7%	48	0.29	1.7K
$80.00	Oct 16	2.70	4.70	$3.70	54.1%	29	0.37	115
$70.00	Oct 16	1.00	1.50	$1.25	40.0%	25	0.15	421
$75.00	Sep 18	0.05	0.30	$0.18	138.9%	16	0.07	906
$85.00	Sep 18	1.80	4.50	$3.15	85.7%	9	0.63	552

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 29.8%, max 48.1%)

CALLS (2)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$80.00	Sep 18	Oct 16	81.8%	55.2%	48.1%	12	69
$85.00	Sep 18	Oct 16	69.1%	62.1%	11.4%	69	645

PUTS (2)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$80.00	Sep 18	Oct 16	81.8%	55.2%	48.1%	77	1.9K
$85.00	Sep 18	Oct 16	69.1%	62.1%	11.4%	13	673

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 13 found (best R:R 0.57, avg 3.23)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$70.00	$80.00	Oct 16	$6.35	$3.65	$6.35	86%	0.57	$76.35
$85.00	$90.00	Oct 16	$1.90	$3.10	$1.90	50%	1.63	$86.90
$90.00	$95.00	Sep 18	$0.25	$4.75	$0.25	13%	19.00	$90.25
$85.00	$90.00	Sep 18	$0.90	$4.10	$0.90	37%	4.56	$85.90
$80.00	$85.00	Oct 16	$3.05	$1.95	$3.05	64%	0.64	$83.05

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$95.00	$90.00	Oct 16	$3.20	$1.80	$3.20	78%	0.56	$91.80
$80.00	$75.00	Oct 16	$1.07	$3.93	$1.07	37%	3.67	$78.93
$85.00	$80.00	Sep 18	$2.00	$3.00	$2.00	63%	1.50	$83.00
$80.00	$75.00	Sep 18	$0.97	$4.03	$0.97	29%	4.15	$79.03
$75.00	$70.00	Oct 16	$1.38	$3.62	$1.38	26%	2.62	$73.62

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 7 found (best R:R 0.38, avg 0.33)

BEAR CALL (4)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$90.00	$95.00	Oct 16	$1.82	$1.82	$3.18	63%	0.57	$91.82
$85.00	$90.00	Sep 18	$0.90	$0.90	$4.10	63%	0.22	$85.90
$90.00	$95.00	Sep 18	$0.25	$0.25	$4.75	87%	0.05	$90.25
$85.00	$90.00	Oct 16	$1.90	$1.90	$3.10	50%	0.61	$86.90

BULL PUT (3)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$75.00	$70.00	Oct 16	$1.38	$1.38	$3.62	74%	0.38	$73.62
$80.00	$75.00	Sep 18	$0.97	$0.97	$4.03	71%	0.24	$79.03
$80.00	$75.00	Oct 16	$1.07	$1.07	$3.93	63%	0.27	$78.93

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 2 found (avg debit $3.75, cheapest $3.45)

CALLS (1)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$85.00	Sep 18	Oct 16	$4.05	69.1%	62.1%

PUTS (1)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$85.00	Sep 18	Oct 16	$3.45	69.1%	62.1%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 7 found (cheapest 5.29% of stock, avg 10.95%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$85.00	Sep 18	$1.25	$3.15	$4.40	$80.60	$89.40	5.29%
$80.00	Sep 18	$4.35	$1.15	$5.50	$74.50	$85.50	6.62%
$90.00	Sep 18	$0.35	$7.70	$8.05	$81.95	$98.05	9.69%
$75.00	Sep 18	$8.00	$0.18	$8.18	$66.82	$83.18	9.84%
$85.00	Oct 16	$5.30	$6.60	$11.90	$73.10	$96.90	14.32%
$80.00	Oct 16	$8.35	$3.70	$12.05	$67.95	$92.05	14.50%
$90.00	Oct 16	$3.40	$10.20	$13.60	$76.40	$103.60	16.36%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 13 found (cheapest 0.64% of stock, avg 5.50%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$90.00	$75.00	Sep 18	$0.35	$0.18	$0.53	$74.47	$90.53
$90.00	$80.00	Sep 18	$0.35	$1.15	$1.50	$78.50	$91.50
$85.00	$75.00	Sep 18	$1.25	$0.18	$1.43	$73.57	$86.43
$85.00	$80.00	Sep 18	$1.25	$1.15	$2.40	$77.60	$87.40
$95.00	$70.00	Oct 16	$1.58	$1.25	$2.83	$67.17	$97.83
$95.00	$75.00	Oct 16	$1.58	$2.63	$4.21	$70.79	$99.21
$90.00	$70.00	Oct 16	$3.40	$1.25	$4.65	$65.35	$94.65
$95.00	$80.00	Oct 16	$1.58	$3.70	$5.28	$74.72	$100.28
$90.00	$75.00	Oct 16	$3.40	$2.63	$6.03	$68.97	$96.03
$90.00	$80.00	Oct 16	$3.40	$3.70	$7.10	$72.90	$97.10

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 1 found (best R:R 0.32, avg credit $1.22)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
75/80	90/95	Sep 18	$1.22	$3.78	58%	0.32	$78.78	$91.22

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 $0.08)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$75.00	$80.00	$85.00	Sep 18	$0.55	$4.45	56%	8.09
$85.00	$90.00	$95.00	Oct 16	$0.08	$4.92	27%	61.50
$85.00	$90.00	$95.00	Sep 18	$0.65	$4.35	33%	6.69
$80.00	$85.00	$90.00	Sep 18	$2.20	$2.80	58%	1.27
$80.00	$85.00	$90.00	Oct 16	$1.15	$3.85	27%	3.35

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$75.00	$80.00	$85.00	Sep 18	$1.03	$3.97	57%	3.85
$80.00	$85.00	$90.00	Oct 16	$0.70	$4.30	27%	6.14
$70.00	$75.00	$80.00	Sep 18	$0.94	$4.06	25%	4.32
$80.00	$85.00	$90.00	Sep 18	$2.55	$2.45	58%	0.96
$75.00	$80.00	$85.00	Oct 16	$1.83	$3.17	25%	1.73

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 $-2.00, 9 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$70.00	$80.00	1:2	Oct 16	-$2.00	$8.00
$75.00	$80.00	1:2	Sep 18	-$0.70	$4.30
$80.00	$85.00	1:2	Oct 16	-$2.25	$2.75
$85.00	$90.00	1:2	Oct 16	-$1.50	$3.50
$90.00	$95.00	1:2	Oct 16	$0.24	$4.76

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$95.00	$90.00	1:2	Sep 18	-$3.45	$1.55
$85.00	$80.00	1:2	Oct 16	-$0.80	$4.20
$75.00	$70.00	1:2	Sep 18	-$0.12	$4.88
$90.00	$85.00	1:2	Oct 16	-$3.00	$2.00
$80.00	$75.00	1:2	Oct 16	-$1.56	$3.44

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 5 found (best yield 3.85%, avg 2.09%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$90.00	Oct 16	$3.20	0.37	8.3%	3.85%	12.14%	290	110
$85.00	Oct 16	$4.20	0.50	2.3%	5.05%	7.33%	52	371
$95.00	Oct 16	$0.85	0.23	14.3%	1.02%	15.33%	23	49
$90.00	Sep 18	$0.30	0.13	8.3%	0.36%	8.65%	384	888
$85.00	Sep 18	$0.15	0.37	2.3%	0.18%	2.45%	17	274

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 1,388

Total Puts 505

Put/Call Ratio 0.36

Net Difference 883

Prior's Put/Call Breakdown

Total Calls 594

Total Puts 800

Put/Call Ratio 1.35

Net Difference -206

Prior 7-Day Put/Call Summary

Total Calls 6,762

Total Puts 2,808

Average Put/Call Ratio 0.53

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