RMBS - Options Database

RMBS

RAMBUS INC DEL

$87.35 +1.88%

(10/22 18:51) ◀

Friday, October 23, 2026 (2:05pm)

▶ (10/23 18:00)

◀ 10/23 14:05 ▶

Option Volume

Detail

ℹ

Current (10/23 2:05pm) 363

Calls: 184 (51%)

Puts: 179 (49%)

Prior (07/27) 3,881

Calls: 1,893 (49%)

Puts: 1,988 (51%)

Current vs Prior -90.65%

Calls: -90.28% (Calls)

Puts: -91.00% (Puts)

Prior 7-Day Total 44,476

Calls: 37,344 (84%)

Puts: 7,132 (16%)

Prior 7-Day Average 6,353

Calls: 5,334 (84%)

Puts: 1,018 (16%)

Current vs Prior 7-Day Avg -94.29%

Calls: -96.55%

Puts: -82.43%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (10/23 2:05pm) $135.5K

Calls: $70.3K (52%)

Puts: $65.3K (48%)

Prior (07/27) $2.50M

Calls: $961.8K (38%)

Puts: $1.54M (62%)

Current vs Prior -94.59%

Calls: -92.69%

Puts: -95.77%

Prior 7-Day Total $34.36M

Calls: $29.16M (85%)

Puts: $5.19M (15%)

Prior 7-Day Average $4.91M

Calls: $4.17M (85%)

Puts: $741.8K (15%)

Current vs Prior 7-Day Avg -97.24%

Calls: -98.31%

Puts: -91.20%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (10/23 2:05pm) 0.97

Prior (07/27) 1.05

Current vs Prior -7.37%

Prior 7-Day Average 0.28

Current vs Prior 7-Day Avg +251.99%

Sentiment NEUTRAL

Open Interest

Detail

ℹ

Current (10/23 2:05pm) 33,201

Calls: 20,317 (61%)

Puts: 12,884 (39%)

Prior (07/27) 38,215

Calls: 24,495 (64%)

Puts: 13,720 (36%)

Current vs Prior -13.12%

Prior 7-Day Total 228,872

Calls: 146,902 (64%)

Puts: 81,970 (36%)

Prior 7-Day Average 32,696

Calls: 20,986 (64%)

Puts: 11,710 (36%)

Current vs Prior 7-Day Avg +1.54%

Sentiment BEARISH

Expected Move

Detail

ℹ

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

Current 19.86% | 22.67%

Prior 14.28% | 25.11%

Current vs Prior +39.05% | -9.74%

Prior 7-Day Avg 18.24% | 27.76%

Current vs 7-Day Avg +8.91% | -18.34%

Prior 7-Day Eod 14.28% | 25.11%

Current vs 7-Day Eod +39.05% | -9.74%

Sentiment BEARISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 14.50% | 15.43%

Calls: 13.61% | 13.79%

Puts: 15.38% | 17.07%

Prior 13.81% | 18.50%

Calls: 13.33% | 18.18%

Puts: 14.29% | 18.83%

Current vs Prior +5.00% | -16.59%

Prior 7-Day Avg 11.11% | 13.39%

Calls: 11.81% | 14.72%

Puts: 10.42% | 12.07%

Current vs 7-Day Avg +30.47% | +15.21%

Liquidity Expensive

Add Card

🤖 AI Insights

Light premium activity with dollar volume down 95% vs prior. Below-average activity with volume down 91% vs prior. Call-heavy open interest (20,317 calls vs 12,884 puts) suggests bullish positioning.

Smart Money BULLISH

Retail Flow NEUTRAL

Overall BULLISH

Dollar Volume

Option Volume

Put/Call Ratio

Open Interest

Expected Move

Current BULLISH

Prior BEARISH

7-Day Avg BULLISH

Current NEUTRAL

Prior NEUTRAL

7-Day Avg NEUTRAL

Current NEUTRAL

Prior NEUTRAL

7-Day Avg NEUTRAL

Current BULLISH

Prior BULLISH

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
15:00	BULLISH	BULLISH	BULLISH
14:05	BULLISH	NEUTRAL	BULLISH
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 5 of results (avg 8.8%, best 7.5%)

CALLS (2)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$82.50	Nov 20	10.60	11.60	$11.10	9.0%	--	0.66	34
$70.00	Nov 20	19.20	21.20	$20.20	9.9%	--	0.85	19

PUTS (3)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$100.00	Nov 20	15.30	16.50	$15.90	7.5%	1	0.68	714
$95.00	Nov 20	11.90	12.90	$12.40	8.1%	1	0.59	332
$97.50	Nov 20	13.30	14.60	$13.95	9.3%	6	0.63	93

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 0.65, highest 0.85)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$70.00	Nov 20	19.20	21.20	$20.20	9.9%	--	0.85	19
$75.00	Nov 20	15.40	17.60	$16.50	13.3%	--	0.79	20
$80.00	Nov 20	11.80	13.20	$12.50	11.2%	--	0.70	128
$82.50	Nov 20	10.60	11.60	$11.10	9.0%	--	0.66	34
$85.00	Nov 20	8.90	10.20	$9.55	13.6%	2	0.61	26

PUTS (4)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$100.00	Nov 20	15.30	16.50	$15.90	7.5%	1	0.68	714
$97.50	Nov 20	13.30	14.60	$13.95	9.3%	6	0.63	93
$95.00	Nov 20	11.90	12.90	$12.40	8.1%	1	0.59	332
$92.50	Nov 20	10.00	11.30	$10.65	12.2%	--	0.54	58

Most actively traded options today. High liquidity = easy entry/exit. 14 active (total vol 200, top 114)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$95.00	Nov 20	5.10	5.90	$5.50	14.5%	32	0.42	96
$90.00	Nov 20	6.40	7.80	$7.10	19.7%	13	0.51	371
$100.00	Nov 20	3.70	4.20	$3.95	12.7%	9	0.33	368
$92.50	Nov 20	5.90	6.80	$6.35	14.2%	4	0.46	82
$85.00	Nov 20	8.90	10.20	$9.55	13.6%	2	0.61	26

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$75.00	Nov 20	2.55	3.30	$2.93	25.6%	114	0.22	304
$70.00	Nov 20	1.75	2.20	$1.98	22.7%	7	0.15	352
$85.00	Nov 20	6.30	7.20	$6.75	13.3%	7	0.40	562
$97.50	Nov 20	13.30	14.60	$13.95	9.3%	6	0.63	93
$80.00	Nov 20	4.00	5.00	$4.50	22.2%	2	0.30	355

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 2.33, avg 1.55)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$90.00	$92.50	Nov 20	$0.75	$1.75	$0.75	51%	2.33	$90.75
$85.00	$87.50	Nov 20	$1.10	$1.40	$1.10	61%	1.27	$86.10
$80.00	$82.50	Nov 20	$1.40	$1.10	$1.40	70%	0.79	$81.40
$92.50	$95.00	Nov 20	$0.85	$1.65	$0.85	46%	1.94	$93.35
$97.50	$100.00	Nov 20	$0.70	$1.80	$0.70	37%	2.57	$98.20

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$87.50	$85.00	Nov 20	$1.05	$1.45	$1.05	45%	1.38	$86.45
$97.50	$95.00	Nov 20	$1.55	$0.95	$1.55	63%	0.61	$95.95
$82.50	$80.00	Nov 20	$0.90	$1.60	$0.90	35%	1.78	$81.60
$75.00	$70.00	Nov 20	$0.95	$4.05	$0.95	22%	4.26	$74.05
$90.00	$87.50	Nov 20	$1.35	$1.15	$1.35	50%	0.85	$88.65

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 9 found (best R:R 1.17, avg 0.61)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$87.50	$90.00	Nov 20	$1.35	$1.35	$1.15	44%	1.17	$88.85
$95.00	$97.50	Nov 20	$0.85	$0.85	$1.65	58%	0.52	$95.85
$97.50	$100.00	Nov 20	$0.70	$0.70	$1.80	63%	0.39	$98.20
$92.50	$95.00	Nov 20	$0.85	$0.85	$1.65	54%	0.52	$93.35
$90.00	$92.50	Nov 20	$0.75	$0.75	$1.75	49%	0.43	$90.75

BULL PUT (4)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$85.00	$82.50	Nov 20	$1.35	$1.35	$1.15	60%	1.17	$83.65
$80.00	$75.00	Nov 20	$1.57	$1.57	$3.43	70%	0.46	$78.43
$75.00	$70.00	Nov 20	$0.95	$0.95	$4.05	78%	0.23	$74.05
$82.50	$80.00	Nov 20	$0.90	$0.90	$1.60	65%	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. 7 found (cheapest 18.60% of stock, avg 19.17%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$87.50	Nov 20	$8.45	$7.80	$16.25	$71.25	$103.75	18.60%
$90.00	Nov 20	$7.10	$9.15	$16.25	$73.75	$106.25	18.60%
$85.00	Nov 20	$9.55	$6.75	$16.30	$68.70	$101.30	18.66%
$82.50	Nov 20	$11.10	$5.40	$16.50	$66.00	$99.00	18.89%
$80.00	Nov 20	$12.50	$4.50	$17.00	$63.00	$97.00	19.46%
$92.50	Nov 20	$6.35	$10.65	$17.00	$75.50	$109.50	19.46%
$95.00	Nov 20	$5.50	$12.40	$17.90	$77.10	$112.90	20.49%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 20 found (cheapest 9.67% of stock, avg 13.55%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$100.00	$80.00	Nov 20	$3.95	$4.50	$8.45	$71.55	$108.45
$100.00	$82.50	Nov 20	$3.95	$5.40	$9.35	$73.15	$109.35
$97.50	$80.00	Nov 20	$4.65	$4.50	$9.15	$70.85	$106.65
$97.50	$82.50	Nov 20	$4.65	$5.40	$10.05	$72.45	$107.55
$95.00	$80.00	Nov 20	$5.50	$4.50	$10.00	$70.00	$105.00
$100.00	$85.00	Nov 20	$3.95	$6.75	$10.70	$74.30	$110.70
$95.00	$82.50	Nov 20	$5.50	$5.40	$10.90	$71.60	$105.90
$97.50	$85.00	Nov 20	$4.65	$6.75	$11.40	$73.60	$108.90
$95.00	$85.00	Nov 20	$5.50	$6.75	$12.25	$72.75	$107.25
$92.50	$80.00	Nov 20	$6.35	$4.50	$10.85	$69.15	$103.35

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. 9 found (best R:R 15.67, cheapest $0.15)

CALLS (3)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$95.00	$97.50	$100.00	Nov 20	$0.15	$2.35	9%	15.67
$82.50	$85.00	$87.50	Nov 20	$0.45	$2.05	10%	4.56
$87.50	$90.00	$92.50	Nov 20	$0.60	$1.90	9%	3.17

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$87.50	$90.00	$92.50	Nov 20	$0.15	$2.35	9%	15.67
$90.00	$92.50	$95.00	Nov 20	$0.25	$2.25	9%	9.00
$85.00	$87.50	$90.00	Nov 20	$0.30	$2.20	10%	7.33
$70.00	$75.00	$80.00	Nov 20	$0.62	$4.38	15%	7.06
$95.00	$97.50	$100.00	Nov 20	$0.40	$2.10	9%	5.25

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 $-1.36, 2 credits)

CALLS (0)

No calls found

PUTS (2)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$80.00	$75.00	1:2	Nov 20	-$1.36	$3.64
$75.00	$70.00	1:2	Nov 20	-$1.03	$3.97

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 6 found (best yield 5.84%, avg 6.36%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$95.00	Nov 20	$5.10	0.42	8.8%	5.84%	14.60%	32	96
$92.50	Nov 20	$5.90	0.46	5.9%	6.75%	12.65%	4	82
$87.50	Nov 20	$8.00	0.56	0.2%	9.16%	9.33%	--	25
$97.50	Nov 20	$4.20	0.37	11.6%	4.81%	16.43%	1	104
$100.00	Nov 20	$3.70	0.33	14.5%	4.24%	18.72%	9	368
$90.00	Nov 20	$6.40	0.51	3.0%	7.33%	10.36%	13	371

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 184

Total Puts 179

Put/Call Ratio 0.97

Net Difference 5

Prior's Put/Call Breakdown

Total Calls 1,893

Total Puts 1,988

Put/Call Ratio 1.05

Net Difference -95

Prior 7-Day Put/Call Summary

Total Calls 37,344

Total Puts 7,132

Average Put/Call Ratio 0.28

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