RMBS - Options Database

RMBS

RAMBUS INC DEL

$90.32 +5.45%

$89.50 (-0.91%)🌙

as of 10/26 06:02 PM

(10/26 14:07) ◀

Monday, October 26, 2026 (6:02pm)

▶ (10/27 10:00)

◀ 10/26 18:02 ▶

Option Volume

Detail

ℹ

Current (10/26) 7,499

Calls: 3,561 (47%)

Puts: 3,938 (53%)

Prior (10/23) 620

Calls: 256 (41%)

Puts: 364 (59%)

Current vs Prior +1109.52%

Calls: +1291.02% (Calls)

Puts: +981.87% (Puts)

Prior 7-Day Total 10,855

Calls: 7,322 (67%)

Puts: 3,533 (33%)

Prior 7-Day Average 1,550

Calls: 1,046 (67%)

Puts: 504 (33%)

Current vs Prior 7-Day Avg +383.58%

Calls: +240.44%

Puts: +680.24%

Sentiment BEARISH

Dollar Volume

Detail

ℹ

Current (10/26) $3.48M

Calls: $1.38M (40%)

Puts: $2.10M (60%)

Prior (10/23) $277.4K

Calls: $122.9K (44%)

Puts: $154.5K (56%)

Current vs Prior +1155.96%

Calls: +1025.64%

Puts: +1259.62%

Prior 7-Day Total $5.55M

Calls: $3.23M (58%)

Puts: $2.31M (42%)

Prior 7-Day Average $792.2K

Calls: $461.9K (58%)

Puts: $330.3K (42%)

Current vs Prior 7-Day Avg +339.83%

Calls: +199.51%

Puts: +536.09%

Sentiment BEARISH

Put/Call Ratio

Detail

ℹ

Current (10/26) 1.11

Prior (10/23) 1.42

Current vs Prior -22.22%

Prior 7-Day Average 0.75

Current vs Prior 7-Day Avg +47.53%

Sentiment BEARISH

Open Interest

Detail

ℹ

Current (10/26) 33,597

Calls: 20,424 (61%)

Puts: 13,173 (39%)

Prior (10/23) 33,201

Calls: 20,317 (61%)

Puts: 12,884 (39%)

Current vs Prior +1.19%

Prior 7-Day Total 125,554

Calls: 82,014 (65%)

Puts: 43,540 (35%)

Prior 7-Day Average 17,936

Calls: 11,716 (65%)

Puts: 6,220 (35%)

Current vs Prior 7-Day Avg +87.31%

Sentiment BEARISH

Expected Move

Detail

ℹ

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

Current 18.82% | 22.59%

Prior 19.91% | 23.12%

Current vs Prior -5.45% | -2.30%

Prior 7-Day Avg 14.13% | 22.14%

Current vs 7-Day Avg +33.21% | +2.01%

Prior 7-Day Eod 19.91% | 23.12%

Current vs 7-Day Eod -5.45% | -2.30%

Sentiment BULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 10.55% | 12.81%

Calls: 11.90% | 11.40%

Puts: 9.20% | 14.22%

Prior 14.50% | 15.43%

Calls: 13.61% | 13.79%

Puts: 15.38% | 17.07%

Current vs Prior -27.24% | -16.98%

Prior 7-Day Avg 13.36% | 15.68%

Calls: 8.45% | 14.69%

Puts: 18.27% | 16.68%

Current vs 7-Day Avg -21.03% | -18.30%

Liquidity Expensive

Add Card

🤖 AI Insights

Moderately bearish flow with 60% put dollar volume ($2.10M). Massive premium surge with dollar volume up 1156% vs prior. Dollar volume significantly above 7-day average (340% higher). Unusually high activity with volume up 1110% vs prior - elevated interest.

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 NEUTRAL

Prior BEARISH

7-Day Avg NEUTRAL

Current NEUTRAL

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 1 of results (avg 6.5%, best 6.5%)

CALLS (1)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$95.00	Nov 20	6.00	6.40	$6.20	6.5%	128	0.46	118

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. 12 found (avg delta 0.63, highest 0.82)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$75.00	Nov 20	17.40	20.20	$18.80	14.9%	5	0.82	20
$80.00	Nov 20	13.60	16.40	$15.00	18.7%	7	0.74	124
$82.50	Nov 20	11.50	14.90	$13.20	25.8%	1	0.70	34
$85.00	Nov 20	10.00	13.40	$11.70	29.1%	16	0.65	38
$87.50	Nov 20	8.40	11.80	$10.10	33.7%	39	0.60	24

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$105.00	Nov 20	15.20	19.10	$17.15	22.7%	--	0.73	162
$100.00	Nov 20	12.00	14.70	$13.35	20.2%	414	0.64	713
$97.50	Nov 20	10.80	13.10	$11.95	19.2%	31	0.61	92
$95.00	Nov 20	8.30	12.10	$10.20	37.3%	20	0.55	332
$92.50	Nov 20	8.30	9.90	$9.10	17.6%	16	0.50	58

Most actively traded options today. High liquidity = easy entry/exit. 21 active (total vol 3.3K, top 1.0K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$100.00	Nov 20	4.20	4.80	$4.50	13.3%	608	0.37	373
$90.00	Nov 20	7.30	8.50	$7.90	15.2%	442	0.55	372
$95.00	Nov 20	6.00	6.40	$6.20	6.5%	128	0.46	118
$97.50	Nov 20	4.00	5.60	$4.80	33.3%	58	0.40	105
$92.50	Nov 20	6.80	7.80	$7.30	13.7%	43	0.51	81

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$85.00	Nov 20	5.00	5.90	$5.45	16.5%	1.0K	0.36	565
$100.00	Nov 20	12.00	14.70	$13.35	20.2%	414	0.64	713
$80.00	Nov 20	3.30	3.90	$3.60	16.7%	160	0.26	453
$82.50	Nov 20	4.10	4.90	$4.50	17.8%	133	0.31	504
$75.00	Nov 20	2.05	2.60	$2.33	23.6%	81	0.18	419

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. 15 found (best R:R 3.17, avg 1.92)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$90.00	$92.50	Nov 20	$0.60	$1.90	$0.60	55%	3.17	$90.60
$97.50	$100.00	Nov 20	$0.30	$2.20	$0.30	40%	7.33	$97.80
$82.50	$85.00	Nov 20	$1.50	$1.00	$1.50	70%	0.67	$84.00
$100.00	$105.00	Nov 20	$1.40	$3.60	$1.40	37%	2.57	$101.40
$92.50	$95.00	Nov 20	$1.10	$1.40	$1.10	51%	1.27	$93.60

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$87.50	$85.00	Nov 20	$0.70	$1.80	$0.70	41%	2.57	$86.80
$95.00	$92.50	Nov 20	$1.10	$1.40	$1.10	55%	1.27	$93.90
$100.00	$97.50	Nov 20	$1.40	$1.10	$1.40	64%	0.79	$98.60
$85.00	$82.50	Nov 20	$0.95	$1.55	$0.95	36%	1.63	$84.05
$82.50	$80.00	Nov 20	$0.90	$1.60	$0.90	31%	1.78	$81.60

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 9 found (best R:R 1.27, avg 0.63)

BEAR CALL (4)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$95.00	$97.50	Nov 20	$1.40	$1.40	$1.10	54%	1.27	$96.40
$92.50	$95.00	Nov 20	$1.10	$1.10	$1.40	49%	0.79	$93.60
$100.00	$105.00	Nov 20	$1.40	$1.40	$3.60	63%	0.39	$101.40
$97.50	$100.00	Nov 20	$0.30	$0.30	$2.20	60%	0.14	$97.80

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$90.00	$87.50	Nov 20	$1.35	$1.35	$1.15	54%	1.17	$88.65
$80.00	$75.00	Nov 20	$1.27	$1.27	$3.73	74%	0.34	$78.73
$82.50	$80.00	Nov 20	$0.90	$0.90	$1.60	69%	0.56	$81.60
$85.00	$82.50	Nov 20	$0.95	$0.95	$1.55	64%	0.61	$84.05
$87.50	$85.00	Nov 20	$0.70	$0.70	$1.80	59%	0.39	$86.80

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. 7 found (cheapest 17.05% of stock, avg 18.36%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$90.00	Nov 20	$7.90	$7.50	$15.40	$74.60	$105.40	17.05%
$87.50	Nov 20	$10.10	$6.15	$16.25	$71.25	$103.75	17.99%
$92.50	Nov 20	$7.30	$9.10	$16.40	$76.10	$108.90	18.16%
$95.00	Nov 20	$6.20	$10.20	$16.40	$78.60	$111.40	18.16%
$97.50	Nov 20	$4.80	$11.95	$16.75	$80.75	$114.25	18.55%
$85.00	Nov 20	$11.70	$5.45	$17.15	$67.85	$102.15	18.99%
$82.50	Nov 20	$13.20	$4.50	$17.70	$64.80	$100.20	19.60%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 20 found (cheapest 7.42% of stock, avg 11.17%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$105.00	$80.00	Nov 20	$3.10	$3.60	$6.70	$73.30	$111.70
$105.00	$82.50	Nov 20	$3.10	$4.50	$7.60	$74.90	$112.60
$100.00	$80.00	Nov 20	$4.50	$3.60	$8.10	$71.90	$108.10
$105.00	$85.00	Nov 20	$3.10	$5.45	$8.55	$76.45	$113.55
$100.00	$82.50	Nov 20	$4.50	$4.50	$9.00	$73.50	$109.00
$97.50	$80.00	Nov 20	$4.80	$3.60	$8.40	$71.60	$105.90
$100.00	$85.00	Nov 20	$4.50	$5.45	$9.95	$75.05	$109.95
$97.50	$82.50	Nov 20	$4.80	$4.50	$9.30	$73.20	$106.80
$105.00	$87.50	Nov 20	$3.10	$6.15	$9.25	$78.25	$114.25
$97.50	$85.00	Nov 20	$4.80	$5.45	$10.25	$74.75	$107.75

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

No iron condor setups found

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 7 found (best R:R 49.00, cheapest $0.05)

CALLS (3)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$80.00	$82.50	$85.00	Nov 20	$0.30	$2.20	9%	7.33
$95.00	$97.50	$100.00	Nov 20	$1.10	$1.40	9%	1.27
$87.50	$90.00	$92.50	Nov 20	$1.60	$0.90	10%	0.56

PUTS (4)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$80.00	$82.50	$85.00	Nov 20	$0.05	$2.45	10%	49.00
$87.50	$90.00	$92.50	Nov 20	$0.25	$2.25	10%	9.00
$92.50	$95.00	$97.50	Nov 20	$0.65	$1.85	11%	2.85
$85.00	$87.50	$90.00	Nov 20	$0.65	$1.85	10%	2.85

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 $-1.06, 2 credits)

CALLS (1)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$100.00	$105.00	1:2	Nov 20	-$1.70	$3.30

PUTS (1)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$80.00	$75.00	1:2	Nov 20	-$1.06	$3.94

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 5 found (best yield 6.64%, avg 5.23%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$95.00	Nov 20	$6.00	0.46	5.2%	6.64%	11.82%	128	118
$92.50	Nov 20	$6.80	0.51	2.4%	7.53%	9.94%	43	81
$100.00	Nov 20	$4.20	0.37	10.7%	4.65%	15.37%	608	373
$97.50	Nov 20	$4.00	0.40	8.0%	4.43%	12.38%	58	105
$105.00	Nov 20	$2.60	0.28	16.2%	2.88%	19.13%	28	984

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 3,561

Total Puts 3,938

Put/Call Ratio 1.11

Net Difference -377

Prior's Put/Call Breakdown

Total Calls 256

Total Puts 364

Put/Call Ratio 1.42

Net Difference -108

Prior 7-Day Put/Call Summary

Total Calls 7,322

Total Puts 3,533

Average Put/Call Ratio 0.75

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