RMBS - Options Database

RMBS

RAMBUS INC DEL

$87.60 +2.01%

$87.80 (+0.23%)🌙

as of 09/18 06:58 PM

(9/15 19:05) ◀

Friday, September 18, 2026 (6:58pm)

▶ (9/21 16:00)

◀ 9/18 18:58 ▶

Option Volume

Detail

ℹ

Current (09/18) 1,493

Calls: 930 (62%)

Puts: 563 (38%)

Prior (09/15) 1,893

Calls: 1,388 (73%)

Puts: 505 (27%)

Current vs Prior -21.13%

Calls: -33.00% (Calls)

Puts: +11.49% (Puts)

Prior 7-Day Total 10,662

Calls: 7,529 (71%)

Puts: 3,133 (29%)

Prior 7-Day Average 1,523

Calls: 1,075 (71%)

Puts: 447 (29%)

Current vs Prior 7-Day Avg -1.98%

Calls: -13.53%

Puts: +25.79%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (09/18) $794.3K

Calls: $381.4K (48%)

Puts: $413.0K (52%)

Prior (09/15) $1.07M

Calls: $719.1K (67%)

Puts: $351.9K (33%)

Current vs Prior -25.84%

Calls: -46.97%

Puts: +17.35%

Prior 7-Day Total $5.27M

Calls: $3.46M (66%)

Puts: $1.81M (34%)

Prior 7-Day Average $753.3K

Calls: $494.4K (66%)

Puts: $258.9K (34%)

Current vs Prior 7-Day Avg +5.44%

Calls: -22.87%

Puts: +59.51%

Sentiment BEARISH

Put/Call Ratio

Detail

ℹ

Current (09/18) 0.61

Prior (09/15) 0.36

Current vs Prior +66.39%

Prior 7-Day Average 0.54

Current vs Prior 7-Day Avg +13.04%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (09/18) 17,110

Calls: 9,161 (54%)

Puts: 7,949 (46%)

Prior (09/15) 17,167

Calls: 8,596 (50%)

Puts: 8,571 (50%)

Current vs Prior -0.33%

Prior 7-Day Total 113,612

Calls: 58,536 (52%)

Puts: 55,076 (48%)

Prior 7-Day Average 16,230

Calls: 8,362 (52%)

Puts: 7,868 (48%)

Current vs Prior 7-Day Avg +5.42%

Sentiment BEARISH

Expected Move

Detail

ℹ

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

Current 3.12% | 12.96%3.12% | 12.96%

Prior 5.29% | 14.32%5.29% | 14.32%

Current vs Prior +144.73% | +59.85%-41.14% | -9.51%

Prior 7-Day Avg 7.78% | 15.67%7.78% | 15.67%

Current vs 7-Day Avg +66.47% | +46.04%-59.96% | -17.33%

Prior 7-Day Eod 5.29% | 14.32%5.29% | 14.32%

Current vs 7-Day Eod +144.73% | +59.85%-41.14% | -9.51%

Sentiment BEARISHBULLISH

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

Bullish P/C ratio of 0.61. P/C ratio rising 66% - increased hedging/bearish positioning.

Smart Money BEARISH

Retail Flow BULLISH

Overall BULLISH

Dollar Volume

Option Volume

Put/Call Ratio

Open Interest

Expected Move

Current BEARISH

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 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 0.79, highest 0.99)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$80.00	Sep 18	5.80	8.90	$7.35	42.2%	1	0.86	--
$75.00	Oct 16	12.10	15.40	$13.75	24.0%	1	0.85	2
$85.00	Sep 18	2.10	3.50	$2.80	50.0%	177	0.84	260
$80.00	Oct 16	8.30	11.90	$10.10	35.6%	4	0.74	--
$85.00	Oct 16	5.20	8.20	$6.70	44.8%	15	0.60	386

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$100.00	Sep 18	11.20	13.10	$12.15	15.6%	4	0.99	--
$95.00	Sep 18	5.90	9.30	$7.60	44.7%	3	0.98	124
$90.00	Sep 18	2.00	3.00	$2.50	40.0%	40	0.83	159
$95.00	Oct 16	9.50	10.70	$10.10	11.9%	15	0.68	133
$90.00	Oct 16	5.20	8.50	$6.85	48.2%	13	0.54	48

Most actively traded options today. High liquidity = easy entry/exit. 24 active (total vol 1.0K, top 247)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$90.00	Oct 16	4.20	4.80	$4.50	13.3%	247	0.46	415
$100.00	Oct 16	1.30	1.95	$1.63	39.9%	201	0.22	1.5K
$85.00	Sep 18	2.10	3.50	$2.80	50.0%	177	0.84	260
$90.00	Sep 18	0.00	0.45	$0.23	195.7%	46	0.17	791
$95.00	Oct 16	2.20	3.00	$2.60	30.8%	34	0.32	289

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$85.00	Sep 18	0.00	0.45	$0.23	195.7%	44	0.16	513
$85.00	Oct 16	4.00	4.70	$4.35	16.1%	41	0.40	125
$90.00	Sep 18	2.00	3.00	$2.50	40.0%	40	0.83	159
$80.00	Oct 16	2.10	2.70	$2.40	25.0%	33	0.26	221
$80.00	Sep 18	0.00	1.10	$0.55	200.0%	21	0.14	1.5K

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 571.0%, max 600.9%)

CALLS (2)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$85.00	Sep 18	Oct 16	402.8%	57.5%	600.9%	192	646
$90.00	Sep 18	Oct 16	374.8%	58.5%	541.1%	293	1.2K

PUTS (2)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$85.00	Sep 18	Oct 16	402.8%	57.5%	600.9%	85	638
$90.00	Sep 18	Oct 16	374.8%	58.5%	541.1%	53	207

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 12 found (best R:R 1.27, avg 6.12)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$85.00	$90.00	Oct 16	$2.20	$2.80	$2.20	60%	1.27	$87.20
$95.00	$100.00	Oct 16	$0.97	$4.03	$0.97	32%	4.15	$95.97
$85.00	$90.00	Sep 18	$2.57	$2.43	$2.57	84%	0.95	$87.57
$90.00	$95.00	Oct 16	$1.90	$3.10	$1.90	46%	1.63	$91.90
$100.00	$105.00	Oct 16	$0.78	$4.22	$0.78	22%	5.41	$100.78

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$80.00	$75.00	Sep 18	$0.17	$4.83	$0.17	14%	28.41	$79.83
$90.00	$85.00	Sep 18	$2.27	$2.73	$2.27	83%	1.20	$87.73
$95.00	$90.00	Oct 16	$3.25	$1.75	$3.25	68%	0.54	$91.75
$90.00	$85.00	Oct 16	$2.50	$2.50	$2.50	54%	1.00	$87.50
$80.00	$75.00	Oct 16	$1.17	$3.83	$1.17	26%	3.27	$78.83

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 7 found (best R:R 0.64, avg 0.29)

BEAR CALL (4)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$90.00	$95.00	Sep 18	$0.20	$0.20	$4.80	83%	0.04	$90.20
$100.00	$105.00	Oct 16	$0.78	$0.78	$4.22	78%	0.18	$100.78
$90.00	$95.00	Oct 16	$1.90	$1.90	$3.10	54%	0.61	$91.90
$95.00	$100.00	Oct 16	$0.97	$0.97	$4.03	68%	0.24	$95.97

BULL PUT (3)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$85.00	$80.00	Oct 16	$1.95	$1.95	$3.05	60%	0.64	$83.05
$80.00	$75.00	Oct 16	$1.17	$1.17	$3.83	74%	0.31	$78.83
$80.00	$75.00	Sep 18	$0.17	$0.17	$4.83	86%	0.04	$79.83

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

No setups found for this strategy

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 8 found (cheapest 3.12% of stock, avg 9.83%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$90.00	Sep 18	$0.23	$2.50	$2.73	$87.27	$92.73	3.12%
$85.00	Sep 18	$2.80	$0.23	$3.03	$81.97	$88.03	3.46%
$95.00	Sep 18	$0.03	$7.60	$7.63	$87.37	$102.63	8.71%
$80.00	Sep 18	$7.35	$0.55	$7.90	$72.10	$87.90	9.02%
$85.00	Oct 16	$6.70	$4.35	$11.05	$73.95	$96.05	12.61%
$90.00	Oct 16	$4.50	$6.85	$11.35	$78.65	$101.35	12.96%
$80.00	Oct 16	$10.10	$2.40	$12.50	$67.50	$92.50	14.27%
$95.00	Oct 16	$2.60	$10.10	$12.70	$82.30	$107.70	14.50%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 15 found (cheapest 0.53% of stock, avg 4.76%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$90.00	$85.00	Sep 18	$0.23	$0.23	$0.46	$84.54	$90.46
$90.00	$75.00	Sep 18	$0.23	$0.38	$0.61	$74.39	$90.61
$90.00	$80.00	Sep 18	$0.23	$0.55	$0.78	$79.22	$90.78
$105.00	$75.00	Oct 16	$0.85	$1.23	$2.08	$72.92	$107.08
$100.00	$75.00	Oct 16	$1.63	$1.23	$2.86	$72.14	$102.86
$105.00	$80.00	Oct 16	$0.85	$2.40	$3.25	$76.75	$108.25
$100.00	$80.00	Oct 16	$1.63	$2.40	$4.03	$75.97	$104.03
$95.00	$75.00	Oct 16	$2.60	$1.23	$3.83	$71.17	$98.83
$95.00	$80.00	Oct 16	$2.60	$2.40	$5.00	$75.00	$100.00
$105.00	$85.00	Oct 16	$0.85	$4.35	$5.20	$79.80	$110.20

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 3 found (best R:R 0.64, avg credit $1.49)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
75/80	100/105	Oct 16	$1.95	$3.05	52%	0.64	$78.05	$101.95
75/80	95/100	Oct 16	$2.14	$2.86	42%	0.75	$77.86	$97.14
75/80	90/95	Sep 18	$0.37	$4.63	69%	0.08	$79.63	$90.37

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 13 found (best R:R 1.11, cheapest $0.19)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$85.00	$90.00	$95.00	Sep 18	$2.37	$2.63	82%	1.11
$85.00	$90.00	$95.00	Oct 16	$0.30	$4.70	28%	15.67
$80.00	$85.00	$90.00	Sep 18	$1.98	$3.02	69%	1.53
$75.00	$80.00	$85.00	Oct 16	$0.25	$4.75	25%	19.00
$95.00	$100.00	$105.00	Oct 16	$0.19	$4.81	19%	25.32

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$85.00	$90.00	$95.00	Sep 18	$2.83	$2.17	82%	0.77
$80.00	$85.00	$90.00	Oct 16	$0.55	$4.45	28%	8.09
$85.00	$90.00	$95.00	Oct 16	$0.75	$4.25	28%	5.67
$80.00	$85.00	$90.00	Sep 18	$2.59	$2.41	69%	0.93
$75.00	$80.00	$85.00	Oct 16	$0.78	$4.22	25%	5.41

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 19 found (best net $-3.05, 14 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$90.00	$95.00	1:2	Oct 16	-$0.70	$4.30
$100.00	$105.00	1:2	Oct 16	-$0.07	$4.93
$95.00	$100.00	1:2	Oct 16	-$0.66	$4.34
$85.00	$90.00	1:2	Oct 16	-$2.30	$2.70
$80.00	$85.00	1:2	Oct 16	-$3.30	$1.70

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$100.00	$95.00	1:2	Sep 18	-$3.05	$1.95
$85.00	$80.00	1:2	Oct 16	-$0.45	$4.55
$80.00	$75.00	1:2	Oct 16	-$0.06	$4.94
$90.00	$85.00	1:2	Oct 16	-$1.85	$3.15
$80.00	$75.00	1:2	Sep 18	-$0.21	$4.79

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 4 found (best yield 4.79%, avg 2.36%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$90.00	Oct 16	$4.20	0.46	2.7%	4.79%	7.53%	247	415
$95.00	Oct 16	$2.20	0.32	8.4%	2.51%	10.96%	34	289
$100.00	Oct 16	$1.30	0.22	14.2%	1.48%	15.64%	201	1.5K
$105.00	Oct 16	$0.60	0.13	19.9%	0.68%	20.55%	33	1.2K

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 930

Total Puts 563

Put/Call Ratio 0.61

Net Difference 367

Prior's Put/Call Breakdown

Total Calls 1,388

Total Puts 505

Put/Call Ratio 0.36

Net Difference 883

Prior 7-Day Put/Call Summary

Total Calls 7,529

Total Puts 3,133

Average Put/Call Ratio 0.54

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