RMBS - Options Database

RMBS

RAMBUS INC DEL

$86.86 -3.83%

(10/26 18:02) ◀

Tuesday, October 27, 2026 (10:00am)

▶ (10/27 11:00)

◀ 10/27 10:00 ▶

Option Volume

Detail

ℹ

Current (10/27 10:00am) 1,497

Calls: 996 (67%)

Puts: 501 (33%)

Prior --

Calls: 3,373 (85%)

Puts: 615 (15%)

Current vs Prior +0.00%

Calls: -70.47% (Calls)

Puts: -18.54% (Puts)

Prior 7-Day Total 27,837

Calls: 21,375 (77%)

Puts: 6,462 (23%)

Prior 7-Day Average 4,639

Calls: 3,053 (77%)

Puts: 923 (23%)

Current vs Prior 7-Day Avg -67.73%

Calls: -67.38%

Puts: -45.73%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (10/27 10:00am) $934.6K

Calls: $731.7K (78%)

Puts: $202.9K (22%)

Prior --

Calls: $7.04M (89%)

Puts: $891.8K (11%)

Current vs Prior +0.00%

Calls: -89.61%

Puts: -77.25%

Prior 7-Day Total $22.07M

Calls: $18.00M (82%)

Puts: $4.07M (18%)

Prior 7-Day Average $3.68M

Calls: $2.57M (82%)

Puts: $581.7K (18%)

Current vs Prior 7-Day Avg -74.59%

Calls: -71.55%

Puts: -65.12%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (10/27 10:00am) 0.50

Prior 1.00

Current vs Prior -49.70%

Prior 7-Day Average 0.56

Current vs Prior 7-Day Avg -9.79%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (10/27 10:00am) 38,177

Calls: 22,153 (58%)

Puts: 16,024 (42%)

Prior --

Calls: -- (--)

Puts: -- (--)

Current vs Prior +0.00%

Prior 7-Day Total 191,171

Calls: 120,536 (63%)

Puts: 70,635 (37%)

Prior 7-Day Average 31,861

Calls: 20,089 (63%)

Puts: 11,772 (37%)

Current vs Prior 7-Day Avg +19.82%

Sentiment BEARISH

Expected Move

Detail

ℹ

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

Current 15.77% | 19.69%

Prior 19.86% | 22.67%

Current vs Prior -20.59% | -13.15%

Prior 7-Day Avg 19.32% | 26.17%

Current vs 7-Day Avg -18.36% | -24.78%

Prior 7-Day Eod 19.86% | 22.67%

Current vs 7-Day Eod -20.59% | -13.15%

Sentiment BULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 20.29% | 20.04%

Calls: 23.78% | 18.75%

Puts: 16.79% | 21.33%

Prior 14.50% | 15.43%

Calls: 13.61% | 13.79%

Puts: 15.38% | 17.07%

Current vs Prior +39.93% | +29.88%

Prior 7-Day Avg 12.20% | 14.27%

Calls: 11.32% | 14.56%

Puts: 13.08% | 13.98%

Current vs 7-Day Avg +66.28% | +40.47%

Liquidity Expensive

Add Card

🤖 AI Insights

Strong bullish conviction with 78% of dollar volume in calls ($731.7K) vs puts ($202.9K). Bullish P/C ratio of 0.50. P/C ratio dropping 50% - sentiment shifting bullish.

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
14:05	BULLISH	BULLISH	BULLISH
10:00	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 1 of results (avg 8.9%, best 8.9%)

CALLS (0)

No calls meet the criteria

PUTS (1)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$90.00	Nov 20	7.50	8.20	$7.85	8.9%	21	0.54	436

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 0.68, highest 0.90)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$70.00	Nov 20	17.00	18.90	$17.95	10.6%	9	0.90	20
$75.00	Nov 20	12.60	15.00	$13.80	17.4%	6	0.81	24
$80.00	Nov 20	9.00	11.10	$10.05	20.9%	6	0.71	125
$82.50	Nov 20	7.70	9.40	$8.55	19.9%	1	0.65	34
$85.00	Nov 20	6.30	8.00	$7.15	23.8%	7	0.59	46

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$100.00	Nov 20	14.30	16.40	$15.35	13.7%	2	0.76	1.1K
$97.50	Nov 20	11.90	14.50	$13.20	19.7%	--	0.72	92
$95.00	Nov 20	10.10	12.60	$11.35	22.0%	1	0.65	323
$92.50	Nov 20	8.60	10.70	$9.65	21.8%	12	0.60	70
$90.00	Nov 20	7.50	8.20	$7.85	8.9%	21	0.54	436

Most actively traded options today. High liquidity = easy entry/exit. 21 active (total vol 753, top 155)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$92.50	Nov 20	3.40	4.70	$4.05	32.1%	143	0.40	106
$97.50	Nov 20	2.20	2.65	$2.42	18.6%	93	0.28	103
$90.00	Nov 20	4.30	5.60	$4.95	26.3%	67	0.46	706
$95.00	Nov 20	2.75	4.20	$3.48	41.7%	40	0.35	194
$100.00	Nov 20	1.65	2.40	$2.03	36.9%	16	0.24	788

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$80.00	Nov 20	2.75	4.10	$3.43	39.4%	155	0.30	559
$70.00	Nov 20	0.70	1.10	$0.90	44.4%	95	0.11	1.3K
$82.50	Nov 20	3.70	4.90	$4.30	27.9%	31	0.35	571
$85.00	Nov 20	4.90	5.90	$5.40	18.5%	23	0.41	1.3K
$90.00	Nov 20	7.50	8.20	$7.85	8.9%	21	0.54	436

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 2.12, avg 1.98)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$85.00	$87.50	Nov 20	$0.80	$1.70	$0.80	59%	2.12	$85.80
$92.50	$95.00	Nov 20	$0.57	$1.93	$0.57	40%	3.39	$93.07
$97.50	$100.00	Nov 20	$0.39	$2.11	$0.39	28%	5.41	$97.89
$80.00	$82.50	Nov 20	$1.50	$1.00	$1.50	71%	0.67	$81.50
$90.00	$92.50	Nov 20	$0.90	$1.60	$0.90	46%	1.78	$90.90

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$90.00	$87.50	Nov 20	$1.30	$1.20	$1.30	54%	0.92	$88.70
$87.50	$85.00	Nov 20	$1.15	$1.35	$1.15	47%	1.17	$86.35
$82.50	$80.00	Nov 20	$0.87	$1.63	$0.87	35%	1.87	$81.63
$85.00	$82.50	Nov 20	$1.10	$1.40	$1.10	41%	1.27	$83.90
$80.00	$75.00	Nov 20	$1.48	$3.52	$1.48	30%	2.38	$78.52

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 9 found (best R:R 0.27, avg 0.56)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$95.00	$97.50	Nov 20	$1.06	$1.06	$1.44	65%	0.74	$96.06
$87.50	$90.00	Nov 20	$1.40	$1.40	$1.10	47%	1.27	$88.90
$90.00	$92.50	Nov 20	$0.90	$0.90	$1.60	54%	0.56	$90.90
$97.50	$100.00	Nov 20	$0.39	$0.39	$2.11	72%	0.18	$97.89
$92.50	$95.00	Nov 20	$0.57	$0.57	$1.93	60%	0.30	$93.07

BULL PUT (4)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$75.00	$70.00	Nov 20	$1.05	$1.05	$3.95	81%	0.27	$73.95
$80.00	$75.00	Nov 20	$1.48	$1.48	$3.52	70%	0.42	$78.52
$85.00	$82.50	Nov 20	$1.10	$1.10	$1.40	59%	0.79	$83.90
$82.50	$80.00	Nov 20	$0.87	$0.87	$1.63	65%	0.53	$81.63

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 14.45% of stock, avg 15.31%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$85.00	Nov 20	$7.15	$5.40	$12.55	$72.45	$97.55	14.45%
$90.00	Nov 20	$4.95	$7.85	$12.80	$77.20	$102.80	14.74%
$82.50	Nov 20	$8.55	$4.30	$12.85	$69.65	$95.35	14.79%
$87.50	Nov 20	$6.35	$6.55	$12.90	$74.60	$100.40	14.85%
$80.00	Nov 20	$10.05	$3.43	$13.48	$66.52	$93.48	15.52%
$92.50	Nov 20	$4.05	$9.65	$13.70	$78.80	$106.20	15.77%
$95.00	Nov 20	$3.48	$11.35	$14.83	$80.17	$109.83	17.07%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 25 found (cheapest 4.58% of stock, avg 8.88%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$100.00	$75.00	Nov 20	$2.03	$1.95	$3.98	$71.02	$103.98
$97.50	$75.00	Nov 20	$2.42	$1.95	$4.37	$70.63	$101.87
$100.00	$80.00	Nov 20	$2.03	$3.43	$5.46	$74.54	$105.46
$97.50	$80.00	Nov 20	$2.42	$3.43	$5.85	$74.15	$103.35
$95.00	$75.00	Nov 20	$3.48	$1.95	$5.43	$69.57	$100.43
$100.00	$82.50	Nov 20	$2.03	$4.30	$6.33	$76.17	$106.33
$97.50	$82.50	Nov 20	$2.42	$4.30	$6.72	$75.78	$104.22
$95.00	$80.00	Nov 20	$3.48	$3.43	$6.91	$73.09	$101.91
$92.50	$75.00	Nov 20	$4.05	$1.95	$6.00	$69.00	$98.50
$95.00	$82.50	Nov 20	$3.48	$4.30	$7.78	$74.72	$102.78

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 2 found (best R:R 0.40, avg credit $1.66)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
70/75	98/100	Nov 20	$1.44	$3.56	52%	0.40	$73.56	$98.94
75/80	98/100	Nov 20	$1.87	$3.13	42%	0.60	$78.13	$99.37

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 12 found (best R:R 11.50, cheapest $0.10)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$70.00	$75.00	$80.00	Nov 20	$0.40	$4.60	19%	11.50
$80.00	$82.50	$85.00	Nov 20	$0.10	$2.40	12%	24.00
$90.00	$92.50	$95.00	Nov 20	$0.33	$2.17	11%	6.58
$87.50	$90.00	$92.50	Nov 20	$0.50	$2.00	12%	4.00
$82.50	$85.00	$87.50	Nov 20	$0.60	$1.90	12%	3.17

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$70.00	$75.00	$80.00	Nov 20	$0.43	$4.57	19%	10.63
$85.00	$87.50	$90.00	Nov 20	$0.15	$2.35	13%	15.67
$92.50	$95.00	$97.50	Nov 20	$0.15	$2.35	12%	15.67
$80.00	$82.50	$85.00	Nov 20	$0.23	$2.27	12%	9.87
$95.00	$97.50	$100.00	Nov 20	$0.30	$2.20	11%	7.33

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 4 found (best net $-0.47, 3 credits)

CALLS (2)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$95.00	$97.50	1:2	Nov 20	-$1.36	$1.14
$97.50	$100.00	1:2	Nov 20	-$1.64	$0.86

PUTS (2)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$80.00	$75.00	1:2	Nov 20	-$0.47	$4.53
$75.00	$70.00	1:2	Nov 20	$0.15	$4.85

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 6 found (best yield 4.95%, avg 3.76%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$90.00	Nov 20	$4.30	0.46	3.6%	4.95%	8.57%	67	706
$92.50	Nov 20	$3.40	0.40	6.5%	3.91%	10.41%	143	106
$87.50	Nov 20	$5.30	0.53	0.7%	6.10%	6.84%	6	50
$95.00	Nov 20	$2.75	0.35	9.4%	3.17%	12.54%	40	194
$97.50	Nov 20	$2.20	0.28	12.2%	2.53%	14.78%	93	103
$100.00	Nov 20	$1.65	0.24	15.1%	1.90%	17.03%	16	788

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 996

Total Puts 501

Put/Call Ratio 0.50

Net Difference 495

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 21,375

Total Puts 6,462

Average Put/Call Ratio 0.56

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