RMBS - Options Database

RMBS

RAMBUS INC DEL

$87.02 -3.65%

(10/27 10:00) ◀

Tuesday, October 27, 2026 (11:00am)

▶ (10/27 12:00)

◀ 10/27 11:00 ▶

Option Volume

Detail

ℹ

Current (10/27 11:00am) 2,269

Calls: 1,411 (62%)

Puts: 858 (38%)

Prior --

Calls: 3,373 (85%)

Puts: 615 (15%)

Current vs Prior +0.00%

Calls: -58.17% (Calls)

Puts: +39.51% (Puts)

Prior 7-Day Total 29,334

Calls: 22,371 (76%)

Puts: 6,963 (24%)

Prior 7-Day Average 4,190

Calls: 3,195 (76%)

Puts: 994 (24%)

Current vs Prior 7-Day Avg -45.85%

Calls: -55.85%

Puts: -13.74%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (10/27 11:00am) $1.19M

Calls: $872.3K (73%)

Puts: $319.3K (27%)

Prior --

Calls: $7.04M (89%)

Puts: $891.8K (11%)

Current vs Prior +0.00%

Calls: -87.61%

Puts: -64.20%

Prior 7-Day Total $23.01M

Calls: $18.73M (81%)

Puts: $4.27M (19%)

Prior 7-Day Average $3.29M

Calls: $2.68M (81%)

Puts: $610.7K (19%)

Current vs Prior 7-Day Avg -63.75%

Calls: -67.40%

Puts: -47.72%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (10/27 11:00am) 0.61

Prior 1.00

Current vs Prior -39.19%

Prior 7-Day Average 0.55

Current vs Prior 7-Day Avg +10.61%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (10/27 11:00am) 38,177

Calls: 22,153 (58%)

Puts: 16,024 (42%)

Prior --

Calls: -- (--)

Puts: -- (--)

Current vs Prior +0.00%

Prior 7-Day Total 229,348

Calls: 142,689 (62%)

Puts: 86,659 (38%)

Prior 7-Day Average 32,764

Calls: 20,384 (62%)

Puts: 12,379 (38%)

Current vs Prior 7-Day Avg +16.52%

Sentiment BEARISH

Expected Move

Detail

ℹ

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

Current 15.86% | 20.00%

Prior 19.28% | 22.77%

Current vs Prior -17.74% | -12.20%

Prior 7-Day Avg 19.32% | 26.17%

Current vs 7-Day Avg -17.92% | -23.60%

Prior 7-Day Eod 19.28% | 22.77%

Current vs 7-Day Eod -17.74% | -12.20%

Sentiment BULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 13.00% | 16.37%

Calls: 13.51% | 21.78%

Puts: 12.50% | 10.96%

Prior 10.55% | 12.81%

Calls: 11.90% | 11.40%

Puts: 9.20% | 14.22%

Current vs Prior +23.22% | +27.79%

Prior 7-Day Avg 11.93% | 14.02%

Calls: 11.42% | 14.03%

Puts: 12.43% | 14.02%

Current vs 7-Day Avg +9.00% | +16.73%

Liquidity Expensive

Add Card

🤖 AI Insights

Moderately bullish flow with 73% call dollar volume ($872.3K). Bullish P/C ratio of 0.61. P/C ratio dropping 39% - 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
11:00	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 2 of results (avg 9.3%, best 9.2%)

CALLS (0)

No calls meet the criteria

PUTS (2)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$90.00	Nov 20	7.30	8.00	$7.65	9.2%	45	0.53	436
$100.00	Nov 20	14.00	15.40	$14.70	9.5%	3	0.75	1.1K

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	19.60	$18.30	14.2%	10	0.90	20
$75.00	Nov 20	13.00	15.50	$14.25	17.5%	10	0.82	24
$80.00	Nov 20	9.60	11.70	$10.65	19.7%	6	0.72	125
$82.50	Nov 20	7.80	10.30	$9.05	27.6%	1	0.66	34
$85.00	Nov 20	6.90	7.90	$7.40	13.5%	21	0.60	46

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$100.00	Nov 20	14.00	15.40	$14.70	9.5%	3	0.75	1.1K
$97.50	Nov 20	11.40	13.90	$12.65	19.8%	--	0.71	92
$95.00	Nov 20	9.90	11.90	$10.90	18.3%	1	0.65	323
$92.50	Nov 20	8.20	10.10	$9.15	20.8%	12	0.59	70
$90.00	Nov 20	7.30	8.00	$7.65	9.2%	45	0.53	436

Most actively traded options today. High liquidity = easy entry/exit. 21 active (total vol 1.1K, top 166)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$92.50	Nov 20	3.60	5.20	$4.40	36.4%	146	0.42	106
$97.50	Nov 20	2.35	2.80	$2.58	17.4%	136	0.29	103
$90.00	Nov 20	4.90	5.50	$5.20	11.5%	111	0.47	706
$95.00	Nov 20	3.00	3.70	$3.35	20.9%	46	0.35	194
$100.00	Nov 20	1.70	2.80	$2.25	48.9%	37	0.26	788

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$80.00	Nov 20	2.80	3.10	$2.95	10.2%	166	0.28	559
$70.00	Nov 20	0.55	1.15	$0.85	70.6%	150	0.10	1.3K
$87.50	Nov 20	6.00	6.80	$6.40	12.5%	71	0.47	432
$75.00	Nov 20	1.60	2.00	$1.80	22.2%	66	0.18	465
$85.00	Nov 20	4.40	5.70	$5.05	25.7%	50	0.41	1.3K

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 1.94, avg 1.94)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$85.00	$87.50	Nov 20	$0.85	$1.65	$0.85	60%	1.94	$85.85
$97.50	$100.00	Nov 20	$0.33	$2.17	$0.33	30%	6.58	$97.83
$90.00	$92.50	Nov 20	$0.80	$1.70	$0.80	47%	2.13	$90.80
$80.00	$82.50	Nov 20	$1.60	$0.90	$1.60	72%	0.56	$81.60
$95.00	$97.50	Nov 20	$0.77	$1.73	$0.77	35%	2.25	$95.77

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$90.00	$87.50	Nov 20	$1.25	$1.25	$1.25	53%	1.00	$88.75
$92.50	$90.00	Nov 20	$1.50	$1.00	$1.50	59%	0.67	$91.00
$80.00	$75.00	Nov 20	$1.15	$3.85	$1.15	28%	3.35	$78.85
$82.50	$80.00	Nov 20	$0.95	$1.55	$0.95	34%	1.63	$81.55
$85.00	$82.50	Nov 20	$1.15	$1.35	$1.15	40%	1.17	$83.85

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 9 found (best R:R 0.23, avg 0.55)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$92.50	$95.00	Nov 20	$1.05	$1.05	$1.45	58%	0.72	$93.55
$87.50	$90.00	Nov 20	$1.35	$1.35	$1.15	46%	1.17	$88.85
$95.00	$97.50	Nov 20	$0.77	$0.77	$1.73	65%	0.45	$95.77
$90.00	$92.50	Nov 20	$0.80	$0.80	$1.70	53%	0.47	$90.80
$97.50	$100.00	Nov 20	$0.33	$0.33	$2.17	70%	0.15	$97.83

BULL PUT (4)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$75.00	$70.00	Nov 20	$0.95	$0.95	$4.05	82%	0.23	$74.05
$85.00	$82.50	Nov 20	$1.15	$1.15	$1.35	60%	0.85	$83.85
$82.50	$80.00	Nov 20	$0.95	$0.95	$1.55	66%	0.61	$81.55
$80.00	$75.00	Nov 20	$1.15	$1.15	$3.85	72%	0.30	$78.85

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 14.31% of stock, avg 15.20%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$85.00	Nov 20	$7.40	$5.05	$12.45	$72.55	$97.45	14.31%
$90.00	Nov 20	$5.20	$7.65	$12.85	$77.15	$102.85	14.77%
$82.50	Nov 20	$9.05	$3.90	$12.95	$69.55	$95.45	14.88%
$87.50	Nov 20	$6.55	$6.40	$12.95	$74.55	$100.45	14.88%
$92.50	Nov 20	$4.40	$9.15	$13.55	$78.95	$106.05	15.57%
$80.00	Nov 20	$10.65	$2.95	$13.60	$66.40	$93.60	15.63%
$95.00	Nov 20	$3.35	$10.90	$14.25	$80.75	$109.25	16.38%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 25 found (cheapest 4.65% of stock, avg 8.71%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$100.00	$75.00	Nov 20	$2.25	$1.80	$4.05	$70.95	$104.05
$97.50	$75.00	Nov 20	$2.58	$1.80	$4.38	$70.62	$101.88
$100.00	$80.00	Nov 20	$2.25	$2.95	$5.20	$74.80	$105.20
$97.50	$80.00	Nov 20	$2.58	$2.95	$5.53	$74.47	$103.03
$95.00	$75.00	Nov 20	$3.35	$1.80	$5.15	$69.85	$100.15
$100.00	$82.50	Nov 20	$2.25	$3.90	$6.15	$76.35	$106.15
$97.50	$82.50	Nov 20	$2.58	$3.90	$6.48	$76.02	$103.98
$95.00	$80.00	Nov 20	$3.35	$2.95	$6.30	$73.70	$101.30
$95.00	$82.50	Nov 20	$3.35	$3.90	$7.25	$75.25	$102.25
$92.50	$75.00	Nov 20	$4.40	$1.80	$6.20	$68.80	$98.70

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 3 found (best R:R 1.05, avg credit $1.35)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
80/82	98/100	Nov 20	$1.28	$1.22	36%	1.05	$81.22	$98.78
70/75	98/100	Nov 20	$1.28	$3.72	52%	0.34	$73.72	$98.78
75/80	98/100	Nov 20	$1.48	$3.52	42%	0.42	$78.52	$98.98

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 11 found (best R:R 24.00, cheapest $0.20)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$70.00	$75.00	$80.00	Nov 20	$0.45	$4.55	18%	10.11
$92.50	$95.00	$97.50	Nov 20	$0.28	$2.22	12%	7.93
$95.00	$97.50	$100.00	Nov 20	$0.44	$2.06	9%	4.68
$87.50	$90.00	$92.50	Nov 20	$0.55	$1.95	12%	3.55
$82.50	$85.00	$87.50	Nov 20	$0.80	$1.70	13%	2.12

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$70.00	$75.00	$80.00	Nov 20	$0.20	$4.80	18%	24.00
$82.50	$85.00	$87.50	Nov 20	$0.20	$2.30	13%	11.50
$80.00	$82.50	$85.00	Nov 20	$0.20	$2.30	12%	11.50
$90.00	$92.50	$95.00	Nov 20	$0.25	$2.25	12%	9.00
$87.50	$90.00	$92.50	Nov 20	$0.25	$2.25	12%	9.00

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 6 found (best net $-0.65, 5 credits)

CALLS (3)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$95.00	$97.50	1:2	Nov 20	-$1.81	$0.69
$97.50	$100.00	1:2	Nov 20	-$1.92	$0.58
$92.50	$95.00	1:2	Nov 20	-$2.30	$0.20

PUTS (3)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$80.00	$75.00	1:2	Nov 20	-$0.65	$4.35
$82.50	$80.00	1:2	Nov 20	-$2.00	$0.50
$75.00	$70.00	1:2	Nov 20	$0.10	$4.90

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 6 found (best yield 5.63%, avg 4.07%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$90.00	Nov 20	$4.90	0.47	3.4%	5.63%	9.06%	111	706
$87.50	Nov 20	$5.70	0.54	0.6%	6.55%	7.10%	6	50
$92.50	Nov 20	$3.60	0.42	6.3%	4.14%	10.43%	146	106
$95.00	Nov 20	$3.00	0.35	9.2%	3.45%	12.62%	46	194
$97.50	Nov 20	$2.35	0.29	12.0%	2.70%	14.74%	136	103
$100.00	Nov 20	$1.70	0.26	14.9%	1.95%	16.87%	37	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 1,411

Total Puts 858

Put/Call Ratio 0.61

Net Difference 553

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 22,371

Total Puts 6,963

Average Put/Call Ratio 0.55

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