RMBS - Options Database

RMBS

RAMBUS INC DEL

$85.65 -0.09%

$85.64 (-0.01%)🌙

as of 10/23 06:00 PM

(10/23 14:05) ◀

Friday, October 23, 2026 (6:00pm)

▶ (10/26 14:07)

◀ 10/23 18:00 ▶

Option Volume

Detail

ℹ

Current (10/23) 620

Calls: 256 (41%)

Puts: 364 (59%)

Prior (10/22) 1,435

Calls: 563 (39%)

Puts: 872 (61%)

Current vs Prior -56.79%

Calls: -54.53% (Calls)

Puts: -58.26% (Puts)

Prior 7-Day Total 10,711

Calls: 7,385 (69%)

Puts: 3,326 (31%)

Prior 7-Day Average 1,530

Calls: 1,055 (69%)

Puts: 475 (31%)

Current vs Prior 7-Day Avg -59.48%

Calls: -75.73%

Puts: -23.39%

Sentiment BEARISH

Dollar Volume

Detail

ℹ

Current (10/23) $277.4K

Calls: $122.9K (44%)

Puts: $154.5K (56%)

Prior (10/22) $1.30M

Calls: $610.6K (47%)

Puts: $692.0K (53%)

Current vs Prior -78.70%

Calls: -79.87%

Puts: -77.67%

Prior 7-Day Total $5.67M

Calls: $3.38M (60%)

Puts: $2.29M (40%)

Prior 7-Day Average $809.7K

Calls: $482.7K (60%)

Puts: $327.0K (40%)

Current vs Prior 7-Day Avg -65.74%

Calls: -74.54%

Puts: -52.75%

Sentiment BEARISH

Put/Call Ratio

Detail

ℹ

Current (10/23) 1.42

Prior (10/22) 1.55

Current vs Prior -8.20%

Prior 7-Day Average 0.62

Current vs Prior 7-Day Avg +130.53%

Sentiment BEARISH

Open Interest

Detail

ℹ

Current (10/23) 33,201

Calls: 20,317 (61%)

Puts: 12,884 (39%)

Prior (10/22) 10,602

Calls: 6,482 (61%)

Puts: 4,120 (39%)

Current vs Prior +213.16%

Prior 7-Day Total 106,974

Calls: 73,447 (69%)

Puts: 33,527 (31%)

Prior 7-Day Average 15,282

Calls: 10,492 (69%)

Puts: 4,789 (31%)

Current vs Prior 7-Day Avg +117.26%

Sentiment BEARISH

Expected Move

Detail

ℹ

MO Expiry (11/20) | Next (12/18)

Current 19.91% | 23.12%

Prior 20.65% | 23.21%

Current vs Prior -3.58% | -0.41%

Prior 7-Day Avg 12.66% | 22.07%

Current vs 7-Day Avg +57.29% | +4.73%

Prior 7-Day Eod 20.65% | 23.21%

Current vs 7-Day Eod -3.58% | -0.41%

Sentiment BULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 14.50% | 15.43%

Calls: 13.61% | 13.79%

Puts: 15.38% | 17.07%

Prior 13.17% | 15.72%

Calls: 7.59% | 14.84%

Puts: 18.75% | 16.61%

Current vs Prior +10.10% | -1.84%

Prior 7-Day Avg 13.17% | 15.72%

Calls: 7.59% | 14.84%

Puts: 18.75% | 16.61%

Current vs 7-Day Avg +10.10% | -1.84%

Liquidity Expensive

Add Card

🤖 AI Insights

Light premium activity with dollar volume down 79% vs prior. Below-average activity with volume down 57% vs prior. Bearish P/C ratio of 1.42 indicates protective positioning. Call-heavy open interest (20,317 calls vs 12,884 puts) suggests bullish positioning.

Smart Money BEARISH

Retail Flow BEARISH

Overall BEARISH

Dollar Volume

Option Volume

Put/Call Ratio

Open Interest

Expected Move

Current BEARISH

Prior BEARISH

7-Day Avg BULLISH

Current BEARISH

Prior BEARISH

7-Day Avg NEUTRAL

Current BEARISH

Prior BEARISH

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 -- 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. 11 found (avg delta 0.64, highest 0.83)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$70.00	Nov 20	16.70	20.20	$18.45	19.0%	--	0.83	19
$75.00	Nov 20	13.30	16.60	$14.95	22.1%	--	0.75	20
$80.00	Nov 20	10.20	12.30	$11.25	18.7%	6	0.66	128
$82.50	Nov 20	9.00	10.40	$9.70	14.4%	--	0.61	34
$85.00	Nov 20	7.50	9.10	$8.30	19.3%	29	0.56	26

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$100.00	Nov 20	15.30	18.70	$17.00	20.0%	1	0.70	714
$97.50	Nov 20	13.40	16.80	$15.10	22.5%	6	0.67	93
$95.00	Nov 20	12.70	14.30	$13.50	11.9%	1	0.63	332
$92.50	Nov 20	11.00	12.60	$11.80	13.6%	--	0.59	58
$90.00	Nov 20	9.40	11.00	$10.20	15.7%	8	0.54	423

Most actively traded options today. High liquidity = easy entry/exit. 17 active (total vol 382, top 132)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$95.00	Nov 20	3.80	5.20	$4.50	31.1%	32	0.37	96
$85.00	Nov 20	7.50	9.10	$8.30	19.3%	29	0.56	26
$90.00	Nov 20	5.30	6.90	$6.10	26.2%	17	0.46	371
$100.00	Nov 20	2.50	4.20	$3.35	50.7%	10	0.29	368
$80.00	Nov 20	10.20	12.30	$11.25	18.7%	6	0.66	128

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$80.00	Nov 20	4.60	5.80	$5.20	23.1%	132	0.34	355
$75.00	Nov 20	2.70	3.90	$3.30	36.4%	115	0.25	304
$70.00	Nov 20	1.35	2.55	$1.95	61.5%	10	0.17	352
$90.00	Nov 20	9.40	11.00	$10.20	15.7%	8	0.54	423
$85.00	Nov 20	6.50	8.50	$7.50	26.7%	7	0.44	562

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

No setups found for this strategy

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 16 found (best R:R 2.12, avg 1.57)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$85.00	$87.50	Nov 20	$0.80	$1.70	$0.80	56%	2.12	$85.80
$95.00	$97.50	Nov 20	$0.50	$2.00	$0.50	37%	4.00	$95.50
$90.00	$92.50	Nov 20	$0.85	$1.65	$0.85	46%	1.94	$90.85
$92.50	$95.00	Nov 20	$0.75	$1.75	$0.75	41%	2.33	$93.25
$97.50	$100.00	Nov 20	$0.65	$1.85	$0.65	33%	2.85	$98.15

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$97.50	$95.00	Nov 20	$1.60	$0.90	$1.60	66%	0.56	$95.90
$82.50	$80.00	Nov 20	$0.90	$1.60	$0.90	39%	1.78	$81.60
$87.50	$85.00	Nov 20	$1.25	$1.25	$1.25	49%	1.00	$86.25
$90.00	$87.50	Nov 20	$1.45	$1.05	$1.45	54%	0.72	$88.55
$92.50	$90.00	Nov 20	$1.60	$0.90	$1.60	59%	0.56	$90.90

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 9 found (best R:R 0.61, avg 0.63)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$87.50	$90.00	Nov 20	$1.40	$1.40	$1.10	49%	1.27	$88.90
$97.50	$100.00	Nov 20	$0.65	$0.65	$1.85	67%	0.35	$98.15
$92.50	$95.00	Nov 20	$0.75	$0.75	$1.75	59%	0.43	$93.25
$90.00	$92.50	Nov 20	$0.85	$0.85	$1.65	54%	0.52	$90.85
$95.00	$97.50	Nov 20	$0.50	$0.50	$2.00	63%	0.25	$95.50

BULL PUT (4)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$80.00	$75.00	Nov 20	$1.90	$1.90	$3.10	66%	0.61	$78.10
$75.00	$70.00	Nov 20	$1.35	$1.35	$3.65	75%	0.37	$73.65
$85.00	$82.50	Nov 20	$1.40	$1.40	$1.10	56%	1.27	$83.60
$82.50	$80.00	Nov 20	$0.90	$0.90	$1.60	61%	0.56	$81.60

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. 6 found (cheapest 18.45% of stock, avg 19.00%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$82.50	Nov 20	$9.70	$6.10	$15.80	$66.70	$98.30	18.45%
$85.00	Nov 20	$8.30	$7.50	$15.80	$69.20	$100.80	18.45%
$87.50	Nov 20	$7.50	$8.75	$16.25	$71.25	$103.75	18.97%
$90.00	Nov 20	$6.10	$10.20	$16.30	$73.70	$106.30	19.03%
$80.00	Nov 20	$11.25	$5.20	$16.45	$63.55	$96.45	19.21%
$92.50	Nov 20	$5.25	$11.80	$17.05	$75.45	$109.55	19.91%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 25 found (cheapest 7.76% of stock, avg 12.62%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$100.00	$75.00	Nov 20	$3.35	$3.30	$6.65	$68.35	$106.65
$97.50	$75.00	Nov 20	$4.00	$3.30	$7.30	$67.70	$104.80
$95.00	$75.00	Nov 20	$4.50	$3.30	$7.80	$67.20	$102.80
$100.00	$80.00	Nov 20	$3.35	$5.20	$8.55	$71.45	$108.55
$97.50	$80.00	Nov 20	$4.00	$5.20	$9.20	$70.80	$106.70
$95.00	$80.00	Nov 20	$4.50	$5.20	$9.70	$70.30	$104.70
$92.50	$75.00	Nov 20	$5.25	$3.30	$8.55	$66.45	$101.05
$100.00	$82.50	Nov 20	$3.35	$6.10	$9.45	$73.05	$109.45
$97.50	$82.50	Nov 20	$4.00	$6.10	$10.10	$72.40	$107.60
$95.00	$82.50	Nov 20	$4.50	$6.10	$10.60	$71.90	$105.60

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 2 found (best R:R 1.04, avg credit $2.27)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
75/80	98/100	Nov 20	$2.55	$2.45	32%	1.04	$77.45	$100.05
70/75	98/100	Nov 20	$2.00	$3.00	42%	0.67	$73.00	$99.50

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 11 found (best R:R 24.00, cheapest $0.10)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$90.00	$92.50	$95.00	Nov 20	$0.10	$2.40	9%	24.00
$80.00	$82.50	$85.00	Nov 20	$0.15	$2.35	10%	15.67
$92.50	$95.00	$97.50	Nov 20	$0.25	$2.25	8%	9.00
$87.50	$90.00	$92.50	Nov 20	$0.55	$1.95	10%	3.55
$82.50	$85.00	$87.50	Nov 20	$0.60	$1.90	10%	3.17

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$90.00	$92.50	$95.00	Nov 20	$0.10	$2.40	9%	24.00
$87.50	$90.00	$92.50	Nov 20	$0.15	$2.35	10%	15.67
$70.00	$75.00	$80.00	Nov 20	$0.55	$4.45	18%	8.09
$85.00	$87.50	$90.00	Nov 20	$0.20	$2.30	10%	11.50
$95.00	$97.50	$100.00	Nov 20	$0.30	$2.20	8%	7.33

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 2 found (best net $-0.60, 2 credits)

CALLS (0)

No calls found

PUTS (2)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$75.00	$70.00	1:2	Nov 20	-$0.60	$4.40
$80.00	$75.00	1:2	Nov 20	-$1.40	$3.60

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 6 found (best yield 8.17%, avg 5.18%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$87.50	Nov 20	$7.00	0.51	2.2%	8.17%	10.33%	2	25
$97.50	Nov 20	$3.50	0.33	13.8%	4.09%	17.92%	1	104
$90.00	Nov 20	$5.30	0.46	5.1%	6.19%	11.27%	17	371
$92.50	Nov 20	$4.50	0.41	8.0%	5.25%	13.25%	4	82
$95.00	Nov 20	$3.80	0.37	10.9%	4.44%	15.35%	32	96
$100.00	Nov 20	$2.50	0.29	16.8%	2.92%	19.67%	10	368

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 256

Total Puts 364

Put/Call Ratio 1.42

Net Difference -108

Prior's Put/Call Breakdown

Total Calls 563

Total Puts 872

Put/Call Ratio 1.55

Net Difference -309

Prior 7-Day Put/Call Summary

Total Calls 7,385

Total Puts 3,326

Average Put/Call Ratio 0.62

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