RMBS - Options Database

RMBS

RAMBUS INC DEL

$104.23 +7.50%

(9/21 18:57) ◀

Tuesday, September 22, 2026 (1:00pm)

▶ (9/22 14:01)

◀ 9/22 13:00 ▶

Option Volume

Detail

ℹ

Current (09/22 1:00pm) 6,403

Calls: 5,660 (88%)

Puts: 743 (12%)

Prior --

Calls: 3,373 (85%)

Puts: 615 (15%)

Current vs Prior +0.00%

Calls: +67.80% (Calls)

Puts: +20.81% (Puts)

Prior 7-Day Total 15,853

Calls: 12,132 (77%)

Puts: 3,721 (23%)

Prior 7-Day Average 5,284

Calls: 1,733 (77%)

Puts: 531 (23%)

Current vs Prior 7-Day Avg +21.17%

Calls: +226.57%

Puts: +39.77%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (09/22 1:00pm) $4.16M

Calls: $3.66M (88%)

Puts: $505.6K (12%)

Prior --

Calls: $7.04M (89%)

Puts: $891.8K (11%)

Current vs Prior +0.00%

Calls: -48.09%

Puts: -43.30%

Prior 7-Day Total $15.19M

Calls: $12.16M (80%)

Puts: $3.03M (20%)

Prior 7-Day Average $5.06M

Calls: $1.74M (80%)

Puts: $432.7K (20%)

Current vs Prior 7-Day Avg -17.81%

Calls: +110.44%

Puts: +16.86%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (09/22 1:00pm) 0.13

Prior 1.00

Current vs Prior -86.87%

Prior 7-Day Average 0.47

Current vs Prior 7-Day Avg -71.77%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (09/22 1:00pm) 34,833

Calls: 22,369 (64%)

Puts: 12,464 (36%)

Prior --

Calls: -- (--)

Puts: -- (--)

Current vs Prior +0.00%

Prior 7-Day Total 89,540

Calls: 57,426 (64%)

Puts: 32,114 (36%)

Prior 7-Day Average 29,846

Calls: 19,142 (64%)

Puts: 10,704 (36%)

Current vs Prior 7-Day Avg +16.71%

Sentiment BEARISH

Expected Move

Detail

ℹ

MO Expiry (10/16) | Next (11/20)

Current 16.84% | 27.44%

Prior 25.01% | 31.21%

Current vs Prior -32.68% | -12.08%

Prior 7-Day Avg 20.05% | 27.95%

Current vs 7-Day Avg -16.02% | -1.82%

Prior 7-Day Eod 25.01% | 31.21%

Current vs 7-Day Eod -32.68% | -12.08%

Sentiment BULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 14.36% | 9.27%

Calls: 13.33% | 7.12%

Puts: 15.38% | 11.41%

Prior 9.23% | 13.19%

Calls: 11.38% | 17.45%

Puts: 7.08% | 8.93%

Current vs Prior +55.58% | -29.72%

Prior 7-Day Avg 9.77% | 10.84%

Calls: 11.05% | 12.99%

Puts: 8.48% | 8.69%

Current vs 7-Day Avg +47.06% | -14.48%

Liquidity Expensive

Add Card

🤖 AI Insights

Strong bullish conviction with 88% of dollar volume in calls ($3.66M) vs puts ($505.6K). Extreme bullish P/C ratio of 0.13 - heavy call buying (5,660 calls vs 743 puts). P/C ratio dropping 87% - sentiment shifting bullish. Call-heavy open interest (22,369 calls vs 12,464 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 NEUTRAL

7-Day Avg NEUTRAL

Current BULLISH

Prior NEUTRAL

7-Day Avg NEUTRAL

Current BULLISH

Prior NEUTRAL

7-Day Avg NEUTRAL

Current BEARISH

Prior BULLISH

7-Day Avg BULLISH

Sentiment Timeline (Today)

Time	Smart Money	Retail	Overall
16:00	BULLISH	BULLISH	BULLISH
13:00	BULLISH	BULLISH	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 5 of results (avg 8.3%, best 5.4%)

CALLS (4)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$85.00	Oct 16	19.90	21.00	$20.45	5.4%	4	0.89	360
$90.00	Oct 16	15.80	17.20	$16.50	8.5%	499	0.82	739
$95.00	Oct 16	12.40	13.50	$12.95	8.5%	7	0.73	374
$80.00	Oct 16	23.70	26.10	$24.90	9.6%	5	0.94	74

PUTS (1)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$115.00	Oct 16	14.00	15.40	$14.70	9.5%	1	0.66	2

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. 8 found (avg delta 0.72, highest 0.94)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$80.00	Oct 16	23.70	26.10	$24.90	9.6%	5	0.94	74
$85.00	Oct 16	19.90	21.00	$20.45	5.4%	4	0.89	360
$90.00	Oct 16	15.80	17.20	$16.50	8.5%	499	0.82	739
$95.00	Oct 16	12.40	13.50	$12.95	8.5%	7	0.73	374
$100.00	Oct 16	9.10	10.40	$9.75	13.3%	519	0.63	1.9K

PUTS (2)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$115.00	Oct 16	14.00	15.40	$14.70	9.5%	1	0.66	2
$110.00	Oct 16	9.80	12.50	$11.15	24.2%	1	0.58	7

Most actively traded options today. High liquidity = easy entry/exit. 21 active (total vol 4.7K, top 1.6K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$115.00	Oct 16	3.60	4.30	$3.95	17.7%	1.6K	0.34	1.5K
$120.00	Oct 16	2.65	3.20	$2.93	18.8%	991	0.26	535
$100.00	Oct 16	9.10	10.40	$9.75	13.3%	519	0.63	1.9K
$90.00	Oct 16	15.80	17.20	$16.50	8.5%	499	0.82	739
$110.00	Oct 16	4.90	6.00	$5.45	20.2%	256	0.42	591

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$95.00	Oct 16	3.10	3.50	$3.30	12.1%	192	0.27	153
$85.00	Oct 16	1.00	1.25	$1.13	22.1%	86	0.11	161
$80.00	Oct 16	0.50	0.70	$0.60	33.3%	45	0.07	247
$100.00	Oct 16	5.00	5.70	$5.35	13.1%	41	0.37	68
$90.00	Oct 16	1.90	2.30	$2.10	19.0%	22	0.18	92

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. 14 found (best R:R 1.08, avg 4.69)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$100.00	$105.00	Oct 16	$2.40	$2.60	$2.40	63%	1.08	$102.40
$105.00	$110.00	Oct 16	$1.90	$3.10	$1.90	52%	1.63	$106.90
$115.00	$120.00	Oct 16	$1.02	$3.98	$1.02	34%	3.90	$116.02
$110.00	$115.00	Oct 16	$1.50	$3.50	$1.50	42%	2.33	$111.50
$120.00	$125.00	Oct 16	$0.78	$4.22	$0.78	26%	5.41	$120.78

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$95.00	$90.00	Oct 16	$1.20	$3.80	$1.20	27%	3.17	$93.80
$85.00	$80.00	Oct 16	$0.53	$4.47	$0.53	11%	8.43	$84.47
$80.00	$75.00	Oct 16	$0.35	$4.65	$0.35	6%	13.29	$79.65
$105.00	$100.00	Oct 16	$2.45	$2.55	$2.45	48%	1.04	$102.55
$90.00	$85.00	Oct 16	$0.97	$4.03	$0.97	18%	4.15	$89.03

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 11 found (best R:R 0.69, avg 0.29)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$125.00	$130.00	Oct 16	$0.65	$0.65	$4.35	80%	0.15	$125.65
$130.00	$135.00	Oct 16	$0.37	$0.37	$4.63	85%	0.08	$130.37
$120.00	$125.00	Oct 16	$0.78	$0.78	$4.22	74%	0.18	$120.78
$110.00	$115.00	Oct 16	$1.50	$1.50	$3.50	58%	0.43	$111.50
$115.00	$120.00	Oct 16	$1.02	$1.02	$3.98	66%	0.26	$116.02

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$100.00	$95.00	Oct 16	$2.05	$2.05	$2.95	63%	0.69	$97.95
$90.00	$85.00	Oct 16	$0.97	$0.97	$4.03	82%	0.24	$89.03
$80.00	$75.00	Oct 16	$0.35	$0.35	$4.65	94%	0.08	$79.65
$85.00	$80.00	Oct 16	$0.53	$0.53	$4.47	89%	0.12	$84.47
$95.00	$90.00	Oct 16	$1.20	$1.20	$3.80	73%	0.32	$93.80

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. 4 found (cheapest 14.49% of stock, avg 15.14%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$100.00	Oct 16	$9.75	$5.35	$15.10	$84.90	$115.10	14.49%
$105.00	Oct 16	$7.35	$7.80	$15.15	$89.85	$120.15	14.54%
$95.00	Oct 16	$12.95	$3.30	$16.25	$78.75	$111.25	15.59%
$110.00	Oct 16	$5.45	$11.15	$16.60	$93.40	$126.60	15.93%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 25 found (cheapest 2.52% of stock, avg 6.84%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$130.00	$85.00	Oct 16	$1.50	$1.13	$2.63	$82.37	$132.63
$125.00	$85.00	Oct 16	$2.15	$1.13	$3.28	$81.72	$128.28
$130.00	$90.00	Oct 16	$1.50	$2.10	$3.60	$86.40	$133.60
$125.00	$90.00	Oct 16	$2.15	$2.10	$4.25	$85.75	$129.25
$120.00	$85.00	Oct 16	$2.93	$1.13	$4.06	$80.94	$124.06
$130.00	$95.00	Oct 16	$1.50	$3.30	$4.80	$90.20	$134.80
$120.00	$90.00	Oct 16	$2.93	$2.10	$5.03	$84.97	$125.03
$125.00	$95.00	Oct 16	$2.15	$3.30	$5.45	$89.55	$130.45
$120.00	$95.00	Oct 16	$2.93	$3.30	$6.23	$88.77	$126.23
$115.00	$85.00	Oct 16	$3.95	$1.13	$5.08	$79.92	$120.08

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 16 found (best R:R 0.48, avg credit $1.47)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
85/90	125/130	Oct 16	$1.62	$3.38	61%	0.48	$88.38	$126.62
75/80	125/130	Oct 16	$1.00	$4.00	73%	0.25	$79.00	$126.00
85/90	130/135	Oct 16	$1.34	$3.66	66%	0.37	$88.66	$131.34
75/80	130/135	Oct 16	$0.72	$4.28	78%	0.17	$79.28	$130.72
80/85	125/130	Oct 16	$1.18	$3.82	68%	0.31	$83.82	$126.18
80/85	130/135	Oct 16	$0.90	$4.10	73%	0.22	$84.10	$130.90
85/90	120/125	Oct 16	$1.75	$3.25	55%	0.54	$88.25	$121.75
75/80	120/125	Oct 16	$1.13	$3.87	67%	0.29	$78.87	$121.13
90/95	125/130	Oct 16	$1.85	$3.15	53%	0.59	$93.15	$126.85
90/95	130/135	Oct 16	$1.57	$3.43	58%	0.46	$93.43	$131.57

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 17 found (best R:R 24.00, cheapest $0.13)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$90.00	$95.00	$100.00	Oct 16	$0.35	$4.65	19%	13.29
$120.00	$125.00	$130.00	Oct 16	$0.13	$4.87	11%	37.46
$105.00	$110.00	$115.00	Oct 16	$0.40	$4.60	19%	11.50
$115.00	$120.00	$125.00	Oct 16	$0.24	$4.76	13%	19.83
$100.00	$105.00	$110.00	Oct 16	$0.50	$4.50	20%	9.00

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$105.00	$110.00	$115.00	Oct 16	$0.20	$4.80	18%	24.00
$85.00	$90.00	$95.00	Oct 16	$0.23	$4.77	16%	20.74
$95.00	$100.00	$105.00	Oct 16	$0.40	$4.60	21%	11.50
$75.00	$80.00	$85.00	Oct 16	$0.18	$4.82	8%	26.78
$80.00	$85.00	$90.00	Oct 16	$0.44	$4.56	12%	10.36

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 14 found (best net $-0.16, 13 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$125.00	$130.00	1:2	Oct 16	-$0.85	$4.15
$130.00	$135.00	1:2	Oct 16	-$0.76	$4.24
$120.00	$125.00	1:2	Oct 16	-$1.37	$3.63
$115.00	$120.00	1:2	Oct 16	-$1.91	$3.09
$110.00	$115.00	1:2	Oct 16	-$2.45	$2.55

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$90.00	$85.00	1:2	Oct 16	-$0.16	$4.84
$85.00	$80.00	1:2	Oct 16	-$0.07	$4.93
$100.00	$95.00	1:2	Oct 16	-$1.25	$3.75
$95.00	$90.00	1:2	Oct 16	-$0.90	$4.10
$105.00	$100.00	1:2	Oct 16	-$2.90	$2.10

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 7 found (best yield 4.70%, avg 3.04%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$110.00	Oct 16	$4.90	0.42	5.5%	4.70%	10.24%	256	591
$105.00	Oct 16	$6.90	0.52	0.7%	6.62%	7.36%	128	1.4K
$115.00	Oct 16	$3.60	0.34	10.3%	3.45%	13.79%	1.6K	1.5K
$120.00	Oct 16	$2.65	0.26	15.1%	2.54%	17.67%	991	535
$125.00	Oct 16	$1.90	0.20	19.9%	1.82%	21.75%	164	35
$130.00	Oct 16	$1.25	0.15	24.7%	1.20%	25.92%	56	124
$135.00	Oct 16	$1.00	0.12	29.5%	0.96%	30.48%	29	6

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 5,660

Total Puts 743

Put/Call Ratio 0.13

Net Difference 4,917

Prior's Put/Call Breakdown

Total Calls 3,373

Total Puts 615

Put/Call Ratio 1.00

Net Difference 2,758

Prior 7-Day Put/Call Summary

Total Calls 12,132

Total Puts 3,721

Average Put/Call Ratio 0.47

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