RMBS - Options Database

RMBS

RAMBUS INC DEL

$88.70 +3.56%

(10/23 18:00) ◀

Monday, October 26, 2026 (2:05pm)

▶ (10/26 18:02)

◀ 10/26 14:07 ▶

Option Volume

Detail

ℹ

Current (10/26 2:05pm) 3,350

Calls: 1,827 (55%)

Puts: 1,523 (45%)

Prior (10/23) 363

Calls: 184 (51%)

Puts: 179 (49%)

Current vs Prior +822.87%

Calls: +892.93% (Calls)

Puts: +750.84% (Puts)

Prior 7-Day Total 24,487

Calls: 19,548 (80%)

Puts: 4,939 (20%)

Prior 7-Day Average 4,897

Calls: 2,792 (80%)

Puts: 705 (20%)

Current vs Prior 7-Day Avg -31.60%

Calls: -34.58%

Puts: +115.85%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (10/26 2:05pm) $1.04M

Calls: $651.1K (63%)

Puts: $386.0K (37%)

Prior (10/23) $135.5K

Calls: $70.3K (52%)

Puts: $65.3K (48%)

Current vs Prior +665.10%

Calls: +826.64%

Puts: +491.24%

Prior 7-Day Total $21.04M

Calls: $17.35M (82%)

Puts: $3.69M (18%)

Prior 7-Day Average $4.21M

Calls: $2.48M (82%)

Puts: $526.6K (18%)

Current vs Prior 7-Day Avg -75.35%

Calls: -73.73%

Puts: -26.70%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (10/26 2:05pm) 0.83

Prior (10/23) 0.97

Current vs Prior -14.31%

Prior 7-Day Average 0.50

Current vs Prior 7-Day Avg +65.94%

Sentiment NEUTRAL

Open Interest

Detail

ℹ

Current (10/26 2:05pm) 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 157,574

Calls: 100,112 (64%)

Puts: 57,462 (36%)

Prior 7-Day Average 31,514

Calls: 20,022 (64%)

Puts: 11,492 (36%)

Current vs Prior 7-Day Avg +6.61%

Sentiment BEARISH

Expected Move

Detail

ℹ

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

Current 19.28% | 22.77%

Prior 16.63% | 27.75%

Current vs Prior +15.94% | -17.92%

Prior 7-Day Avg 19.33% | 26.85%

Current vs 7-Day Avg -0.26% | -15.19%

Prior 7-Day Eod 16.63% | 27.75%

Current vs 7-Day Eod +15.94% | -17.92%

Sentiment BEARISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 10.55% | 12.81%

Calls: 11.90% | 11.40%

Puts: 9.20% | 14.22%

Prior 13.17% | 15.72%

Calls: 7.59% | 14.84%

Puts: 18.75% | 16.61%

Current vs Prior -19.89% | -18.51%

Prior 7-Day Avg 11.63% | 13.97%

Calls: 10.75% | 14.75%

Puts: 12.50% | 13.20%

Current vs 7-Day Avg -9.27% | -8.34%

Liquidity Expensive

Add Card

🤖 AI Insights

Moderately bullish flow with 63% call dollar volume ($651.1K). Massive premium surge with dollar volume up 665% vs prior. Unusually high activity with volume up 823% vs prior - elevated interest. Call-heavy open interest (20,424 calls vs 13,173 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 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

📈 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 8 of results (avg 8.7%, best 6.4%)

CALLS (2)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$90.00	Nov 20	7.30	7.90	$7.60	7.9%	350	0.51	372
$95.00	Nov 20	5.30	5.80	$5.55	9.0%	82	0.42	118

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$105.00	Nov 20	18.20	19.40	$18.80	6.4%	--	0.74	162
$100.00	Nov 20	14.30	15.60	$14.95	8.7%	2	0.66	713
$97.50	Nov 20	12.70	13.90	$13.30	9.0%	--	0.62	92
$90.00	Nov 20	8.30	9.10	$8.70	9.2%	1	0.48	422
$95.00	Nov 20	11.00	12.10	$11.55	9.5%	8	0.58	332

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 0.63, highest 0.80)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$75.00	Nov 20	14.70	17.20	$15.95	15.7%	4	0.80	20
$80.00	Nov 20	12.30	13.60	$12.95	10.0%	1	0.71	124
$82.50	Nov 20	9.90	12.00	$10.95	19.2%	--	0.66	34
$85.00	Nov 20	9.20	10.50	$9.85	13.2%	8	0.61	38
$87.50	Nov 20	7.90	8.90	$8.40	11.9%	36	0.56	24

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$105.00	Nov 20	18.20	19.40	$18.80	6.4%	--	0.74	162
$100.00	Nov 20	14.30	15.60	$14.95	8.7%	2	0.66	713
$97.50	Nov 20	12.70	13.90	$13.30	9.0%	--	0.62	92
$95.00	Nov 20	11.00	12.10	$11.55	9.5%	8	0.58	332
$92.50	Nov 20	9.50	10.70	$10.10	11.9%	--	0.53	58

Most actively traded options today. High liquidity = easy entry/exit. 18 active (total vol 982, top 350)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$90.00	Nov 20	7.30	7.90	$7.60	7.9%	350	0.51	372
$95.00	Nov 20	5.30	5.80	$5.55	9.0%	82	0.42	118
$97.50	Nov 20	4.00	5.10	$4.55	24.2%	51	0.37	105
$87.50	Nov 20	7.90	8.90	$8.40	11.9%	36	0.56	24
$100.00	Nov 20	3.80	4.20	$4.00	10.0%	33	0.33	373

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$85.00	Nov 20	5.40	6.50	$5.95	18.5%	212	0.39	565
$82.50	Nov 20	4.80	5.30	$5.05	9.9%	114	0.34	504
$80.00	Nov 20	3.70	4.20	$3.95	12.7%	37	0.29	453
$75.00	Nov 20	2.35	2.70	$2.53	13.8%	24	0.20	419
$87.50	Nov 20	7.00	7.90	$7.45	12.1%	13	0.44	423

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. 17 found (best R:R 0.67, avg 1.49)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$75.00	$80.00	Nov 20	$3.00	$2.00	$3.00	80%	0.67	$78.00
$87.50	$90.00	Nov 20	$0.80	$1.70	$0.80	56%	2.12	$88.30
$82.50	$85.00	Nov 20	$1.10	$1.40	$1.10	66%	1.27	$83.60
$97.50	$100.00	Nov 20	$0.55	$1.95	$0.55	37%	3.55	$98.05
$100.00	$105.00	Nov 20	$1.15	$3.85	$1.15	33%	3.35	$101.15

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$85.00	$82.50	Nov 20	$0.90	$1.60	$0.90	39%	1.78	$84.10
$100.00	$97.50	Nov 20	$1.65	$0.85	$1.65	66%	0.52	$98.35
$95.00	$92.50	Nov 20	$1.45	$1.05	$1.45	58%	0.72	$93.55
$90.00	$87.50	Nov 20	$1.25	$1.25	$1.25	48%	1.00	$88.75
$92.50	$90.00	Nov 20	$1.40	$1.10	$1.40	53%	0.79	$91.10

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 9 found (best R:R 1.50, avg 0.65)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$95.00	$97.50	Nov 20	$1.00	$1.00	$1.50	58%	0.67	$96.00
$92.50	$95.00	Nov 20	$1.00	$1.00	$1.50	53%	0.67	$93.50
$90.00	$92.50	Nov 20	$1.05	$1.05	$1.45	49%	0.72	$91.05
$100.00	$105.00	Nov 20	$1.15	$1.15	$3.85	67%	0.30	$101.15
$97.50	$100.00	Nov 20	$0.55	$0.55	$1.95	63%	0.28	$98.05

BULL PUT (4)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$87.50	$85.00	Nov 20	$1.50	$1.50	$1.00	56%	1.50	$86.00
$82.50	$80.00	Nov 20	$1.10	$1.10	$1.40	66%	0.79	$81.40
$80.00	$75.00	Nov 20	$1.42	$1.42	$3.58	71%	0.40	$78.58
$85.00	$82.50	Nov 20	$0.90	$0.90	$1.60	61%	0.56	$84.10

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. 8 found (cheapest 17.81% of stock, avg 18.66%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$85.00	Nov 20	$9.85	$5.95	$15.80	$69.20	$100.80	17.81%
$87.50	Nov 20	$8.40	$7.45	$15.85	$71.65	$103.35	17.87%
$82.50	Nov 20	$10.95	$5.05	$16.00	$66.50	$98.50	18.04%
$90.00	Nov 20	$7.60	$8.70	$16.30	$73.70	$106.30	18.38%
$92.50	Nov 20	$6.55	$10.10	$16.65	$75.85	$109.15	18.77%
$80.00	Nov 20	$12.95	$3.95	$16.90	$63.10	$96.90	19.05%
$95.00	Nov 20	$5.55	$11.55	$17.10	$77.90	$112.10	19.28%
$97.50	Nov 20	$4.55	$13.30	$17.85	$79.65	$115.35	20.12%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 25 found (cheapest 7.67% of stock, avg 12.31%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$105.00	$80.00	Nov 20	$2.85	$3.95	$6.80	$73.20	$111.80
$100.00	$80.00	Nov 20	$4.00	$3.95	$7.95	$72.05	$107.95
$105.00	$82.50	Nov 20	$2.85	$5.05	$7.90	$74.60	$112.90
$100.00	$82.50	Nov 20	$4.00	$5.05	$9.05	$73.45	$109.05
$97.50	$80.00	Nov 20	$4.55	$3.95	$8.50	$71.50	$106.00
$97.50	$82.50	Nov 20	$4.55	$5.05	$9.60	$72.90	$107.10
$105.00	$85.00	Nov 20	$2.85	$5.95	$8.80	$76.20	$113.80
$100.00	$85.00	Nov 20	$4.00	$5.95	$9.95	$75.05	$109.95
$97.50	$85.00	Nov 20	$4.55	$5.95	$10.50	$74.50	$108.00
$95.00	$80.00	Nov 20	$5.55	$3.95	$9.50	$70.50	$104.50

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 2 found (best R:R 1.06, avg credit $2.41)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
75/80	100/105	Nov 20	$2.57	$2.43	38%	1.06	$77.43	$102.57
80/82	100/105	Nov 20	$2.25	$2.75	33%	0.82	$80.25	$102.25

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
$95.00	$97.50	$100.00	Nov 20	$0.45	$2.05	8%	4.56
$85.00	$87.50	$90.00	Nov 20	$0.65	$1.85	10%	2.85
$80.00	$82.50	$85.00	Nov 20	$0.90	$1.60	10%	1.78

PUTS (4)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$90.00	$92.50	$95.00	Nov 20	$0.05	$2.45	9%	49.00
$87.50	$90.00	$92.50	Nov 20	$0.15	$2.35	9%	15.67
$92.50	$95.00	$97.50	Nov 20	$0.30	$2.20	10%	7.33
$82.50	$85.00	$87.50	Nov 20	$0.60	$1.90	10%	3.17

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 $-1.11, 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	-$1.11	$3.89

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 6 found (best yield 8.23%, avg 5.43%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$90.00	Nov 20	$7.30	0.51	1.5%	8.23%	9.70%	350	372
$95.00	Nov 20	$5.30	0.42	7.1%	5.98%	13.08%	82	118
$92.50	Nov 20	$6.00	0.47	4.3%	6.76%	11.05%	3	81
$100.00	Nov 20	$3.80	0.33	12.7%	4.28%	17.02%	33	373
$97.50	Nov 20	$4.00	0.37	9.9%	4.51%	14.43%	51	105
$105.00	Nov 20	$2.50	0.26	18.4%	2.82%	21.20%	3	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 1,827

Total Puts 1,523

Put/Call Ratio 0.83

Net Difference 304

Prior's Put/Call Breakdown

Total Calls 184

Total Puts 179

Put/Call Ratio 0.97

Net Difference 5

Prior 7-Day Put/Call Summary

Total Calls 19,548

Total Puts 4,939

Average Put/Call Ratio 0.50

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