RMBS - Options Database

RMBS

RAMBUS INC DEL

$104.26 +7.53%

(9/22 13:00) ◀

Tuesday, September 22, 2026 (2:00pm)

▶

◀ 9/22 14:01

Option Volume

Detail

ℹ

Current (09/22 2:00pm) 6,817

Calls: 6,038 (89%)

Puts: 779 (11%)

Prior --

Calls: 3,373 (85%)

Puts: 615 (15%)

Current vs Prior +0.00%

Calls: +79.01% (Calls)

Puts: +26.67% (Puts)

Prior 7-Day Total 22,256

Calls: 17,792 (80%)

Puts: 4,464 (20%)

Prior 7-Day Average 5,564

Calls: 2,541 (80%)

Puts: 637 (20%)

Current vs Prior 7-Day Avg +22.52%

Calls: +137.56%

Puts: +22.16%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (09/22 2:00pm) $4.50M

Calls: $3.98M (89%)

Puts: $516.4K (11%)

Prior --

Calls: $7.04M (89%)

Puts: $891.8K (11%)

Current vs Prior +0.00%

Calls: -43.49%

Puts: -42.09%

Prior 7-Day Total $19.35M

Calls: $15.81M (82%)

Puts: $3.53M (18%)

Prior 7-Day Average $4.84M

Calls: $2.26M (82%)

Puts: $504.9K (18%)

Current vs Prior 7-Day Avg -7.06%

Calls: +76.13%

Puts: +2.29%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (09/22 2:00pm) 0.13

Prior 1.00

Current vs Prior -87.10%

Prior 7-Day Average 0.38

Current vs Prior 7-Day Avg -66.20%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (09/22 2:00pm) 34,833

Calls: 22,369 (64%)

Puts: 12,464 (36%)

Prior --

Calls: -- (--)

Puts: -- (--)

Current vs Prior +0.00%

Prior 7-Day Total 124,373

Calls: 79,795 (64%)

Puts: 44,578 (36%)

Prior 7-Day Average 31,093

Calls: 19,948 (64%)

Puts: 11,144 (36%)

Current vs Prior 7-Day Avg +12.03%

Sentiment BEARISH

Expected Move

Detail

ℹ

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

Current 17.36% | 27.48%

Prior 14.28% | 25.11%

Current vs Prior +21.54% | +9.42%

Prior 7-Day Avg 20.05% | 27.95%

Current vs 7-Day Avg -13.42% | -1.68%

Prior 7-Day Eod 14.28% | 25.11%

Current vs 7-Day Eod +21.54% | +9.42%

Sentiment BEARISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 10.25% | 8.93%

Calls: 7.84% | 6.45%

Puts: 12.66% | 11.41%

Prior 13.81% | 18.50%

Calls: 13.33% | 18.18%

Puts: 14.29% | 18.83%

Current vs Prior -25.78% | -51.73%

Prior 7-Day Avg 11.11% | 13.39%

Calls: 11.81% | 14.72%

Puts: 10.42% | 12.07%

Current vs 7-Day Avg -7.77% | -33.33%

Liquidity Expensive

Add Card

🤖 AI Insights

Strong bullish conviction with 89% of dollar volume in calls ($3.98M) vs puts ($516.4K). Extreme bullish P/C ratio of 0.13 - heavy call buying (6,038 calls vs 779 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
14:00	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 3 of results (avg 7.5%, best 6.2%)

CALLS (3)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$85.00	Oct 16	20.30	21.60	$20.95	6.2%	5	0.88	360
$100.00	Oct 16	9.80	10.60	$10.20	7.8%	706	0.62	1.9K
$80.00	Oct 16	24.00	26.10	$25.05	8.4%	5	0.92	74

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. 8 found (avg delta 0.72, highest 0.92)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$80.00	Oct 16	24.00	26.10	$25.05	8.4%	5	0.92	74
$85.00	Oct 16	20.30	21.60	$20.95	6.2%	5	0.88	360
$90.00	Oct 16	15.80	17.50	$16.65	10.2%	500	0.81	739
$95.00	Oct 16	12.40	13.80	$13.10	10.7%	8	0.73	374
$100.00	Oct 16	9.80	10.60	$10.20	7.8%	706	0.62	1.9K

PUTS (2)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$115.00	Oct 16	13.70	15.40	$14.55	11.7%	1	0.67	2
$110.00	Oct 16	10.10	12.10	$11.10	18.0%	1	0.58	7

Most actively traded options today. High liquidity = easy entry/exit. 21 active (total vol 4.9K, 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	0.33	1.5K
$120.00	Oct 16	2.60	3.20	$2.90	20.7%	1.0K	0.26	535
$100.00	Oct 16	9.80	10.60	$10.20	7.8%	706	0.62	1.9K
$90.00	Oct 16	15.80	17.50	$16.65	10.2%	500	0.81	739
$110.00	Oct 16	4.80	5.90	$5.35	20.6%	261	0.42	591

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$95.00	Oct 16	3.10	3.70	$3.40	17.6%	194	0.27	153
$85.00	Oct 16	1.00	1.30	$1.15	26.1%	88	0.11	161
$80.00	Oct 16	0.45	0.70	$0.57	43.9%	46	0.06	247
$100.00	Oct 16	5.00	5.70	$5.35	13.1%	43	0.38	68
$90.00	Oct 16	1.85	2.30	$2.08	21.6%	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. 15 found (best R:R 0.72, avg 4.26)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$95.00	$100.00	Oct 16	$2.90	$2.10	$2.90	73%	0.72	$97.90
$110.00	$115.00	Oct 16	$1.40	$3.60	$1.40	42%	2.57	$111.40
$115.00	$120.00	Oct 16	$1.05	$3.95	$1.05	33%	3.76	$116.05
$105.00	$110.00	Oct 16	$2.00	$3.00	$2.00	52%	1.50	$107.00
$120.00	$125.00	Oct 16	$0.77	$4.23	$0.77	26%	5.49	$120.77

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$80.00	$75.00	Oct 16	$0.32	$4.68	$0.32	6%	14.63	$79.68
$85.00	$80.00	Oct 16	$0.58	$4.42	$0.58	11%	7.62	$84.42
$95.00	$90.00	Oct 16	$1.32	$3.68	$1.32	27%	2.79	$93.68
$90.00	$85.00	Oct 16	$0.93	$4.07	$0.93	18%	4.38	$89.07
$100.00	$95.00	Oct 16	$1.95	$3.05	$1.95	38%	1.56	$98.05

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 11 found (best R:R 0.64, 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	$0.46	$0.46	$4.54	85%	0.10	$130.46
$120.00	$125.00	Oct 16	$0.77	$0.77	$4.23	74%	0.18	$120.77
$105.00	$110.00	Oct 16	$2.00	$2.00	$3.00	48%	0.67	$107.00
$115.00	$120.00	Oct 16	$1.05	$1.05	$3.95	67%	0.27	$116.05

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$100.00	$95.00	Oct 16	$1.95	$1.95	$3.05	62%	0.64	$98.05
$90.00	$85.00	Oct 16	$0.93	$0.93	$4.07	82%	0.23	$89.07
$95.00	$90.00	Oct 16	$1.32	$1.32	$3.68	73%	0.36	$93.68
$85.00	$80.00	Oct 16	$0.58	$0.58	$4.42	89%	0.13	$84.42
$80.00	$75.00	Oct 16	$0.32	$0.32	$4.68	94%	0.07	$79.68

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 14.63% of stock, avg 15.29%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$105.00	Oct 16	$7.35	$7.90	$15.25	$89.75	$120.25	14.63%
$100.00	Oct 16	$10.20	$5.35	$15.55	$84.45	$115.55	14.91%
$110.00	Oct 16	$5.35	$11.10	$16.45	$93.55	$126.45	15.78%
$95.00	Oct 16	$13.10	$3.40	$16.50	$78.50	$111.50	15.83%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 25 found (cheapest 2.52% of stock, avg 6.85%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$130.00	$85.00	Oct 16	$1.48	$1.15	$2.63	$82.37	$132.63
$125.00	$85.00	Oct 16	$2.13	$1.15	$3.28	$81.72	$128.28
$130.00	$90.00	Oct 16	$1.48	$2.08	$3.56	$86.44	$133.56
$125.00	$90.00	Oct 16	$2.13	$2.08	$4.21	$85.79	$129.21
$120.00	$85.00	Oct 16	$2.90	$1.15	$4.05	$80.95	$124.05
$120.00	$90.00	Oct 16	$2.90	$2.08	$4.98	$85.02	$124.98
$130.00	$95.00	Oct 16	$1.48	$3.40	$4.88	$90.12	$134.88
$125.00	$95.00	Oct 16	$2.13	$3.40	$5.53	$89.47	$130.53
$120.00	$95.00	Oct 16	$2.90	$3.40	$6.30	$88.70	$126.30
$115.00	$85.00	Oct 16	$3.95	$1.15	$5.10	$79.90	$120.10

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 16 found (best R:R 0.26, avg credit $1.52)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
80/85	130/135	Oct 16	$1.04	$3.96	74%	0.26	$83.96	$131.04
85/90	130/135	Oct 16	$1.39	$3.61	66%	0.39	$88.61	$131.39
75/80	130/135	Oct 16	$0.78	$4.22	78%	0.18	$79.22	$130.78
90/95	130/135	Oct 16	$1.78	$3.22	58%	0.55	$93.22	$131.78
80/85	125/130	Oct 16	$1.23	$3.77	68%	0.33	$83.77	$126.23
85/90	125/130	Oct 16	$1.58	$3.42	61%	0.46	$88.42	$126.58
75/80	125/130	Oct 16	$0.97	$4.03	73%	0.24	$79.03	$125.97
90/95	125/130	Oct 16	$1.97	$3.03	52%	0.65	$93.03	$126.97
80/85	120/125	Oct 16	$1.35	$3.65	62%	0.37	$83.65	$121.35
85/90	120/125	Oct 16	$1.70	$3.30	55%	0.52	$88.30	$121.70

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 16 found (best R:R 99.00, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$95.00	$100.00	$105.00	Oct 16	$0.05	$4.95	21%	99.00
$120.00	$125.00	$130.00	Oct 16	$0.12	$4.88	11%	40.67
$110.00	$115.00	$120.00	Oct 16	$0.35	$4.65	16%	13.29
$115.00	$120.00	$125.00	Oct 16	$0.28	$4.72	13%	16.86
$125.00	$130.00	$135.00	Oct 16	$0.19	$4.81	9%	25.32

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$105.00	$110.00	$115.00	Oct 16	$0.25	$4.75	19%	19.00
$85.00	$90.00	$95.00	Oct 16	$0.39	$4.61	16%	11.82
$95.00	$100.00	$105.00	Oct 16	$0.60	$4.40	21%	7.33
$80.00	$85.00	$90.00	Oct 16	$0.35	$4.65	12%	13.29
$75.00	$80.00	$85.00	Oct 16	$0.26	$4.74	8%	18.23

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 $-0.22, 12 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$130.00	$135.00	1:2	Oct 16	-$0.56	$4.44
$125.00	$130.00	1:2	Oct 16	-$0.83	$4.17
$120.00	$125.00	1:2	Oct 16	-$1.36	$3.64
$115.00	$120.00	1:2	Oct 16	-$1.85	$3.15
$110.00	$115.00	1:2	Oct 16	-$2.55	$2.45

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$90.00	$85.00	1:2	Oct 16	-$0.22	$4.78
$95.00	$90.00	1:2	Oct 16	-$0.76	$4.24
$100.00	$95.00	1:2	Oct 16	-$1.45	$3.55
$105.00	$100.00	1:2	Oct 16	-$2.80	$2.20
$110.00	$105.00	1:2	Oct 16	-$4.70	$0.30

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 7 found (best yield 6.62%, avg 2.99%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$105.00	Oct 16	$6.90	0.52	0.7%	6.62%	7.33%	137	1.4K
$110.00	Oct 16	$4.80	0.42	5.5%	4.60%	10.11%	261	591
$115.00	Oct 16	$3.60	0.33	10.3%	3.45%	13.75%	1.6K	1.5K
$120.00	Oct 16	$2.60	0.26	15.1%	2.49%	17.59%	1.0K	535
$125.00	Oct 16	$1.90	0.20	19.9%	1.82%	21.71%	170	35
$130.00	Oct 16	$1.25	0.15	24.7%	1.20%	25.89%	57	124
$135.00	Oct 16	$0.80	0.12	29.5%	0.77%	30.25%	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 6,038

Total Puts 779

Put/Call Ratio 0.13

Net Difference 5,259

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 17,792

Total Puts 4,464

Average Put/Call Ratio 0.38

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