RMBS - Options Database

RMBS

RAMBUS INC DEL

$88.51 -2.00%

(10/27 13:00) ◀

Tuesday, October 27, 2026 (2:00pm)

▶ (10/27 15:00)

◀ 10/27 14:00 ▶

Option Volume

Detail

ℹ

Current (10/27 2:00pm) 3,921

Calls: 2,386 (61%)

Puts: 1,535 (39%)

Prior (09/22) 6,817

Calls: 6,038 (89%)

Puts: 779 (11%)

Current vs Prior -42.48%

Calls: -60.48% (Calls)

Puts: +97.05% (Puts)

Prior 7-Day Total 31,207

Calls: 23,272 (75%)

Puts: 7,935 (25%)

Prior 7-Day Average 4,458

Calls: 3,324 (75%)

Puts: 1,133 (25%)

Current vs Prior 7-Day Avg -12.05%

Calls: -28.23%

Puts: +35.41%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (10/27 2:00pm) $1.72M

Calls: $1.34M (78%)

Puts: $385.9K (22%)

Prior (09/22) $4.50M

Calls: $3.98M (89%)

Puts: $516.4K (11%)

Current vs Prior -61.65%

Calls: -66.37%

Puts: -25.28%

Prior 7-Day Total $23.56M

Calls: $19.08M (81%)

Puts: $4.48M (19%)

Prior 7-Day Average $3.37M

Calls: $2.73M (81%)

Puts: $640.2K (19%)

Current vs Prior 7-Day Avg -48.78%

Calls: -50.91%

Puts: -39.73%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (10/27 2:00pm) 0.64

Prior (09/22) 0.13

Current vs Prior +398.65%

Prior 7-Day Average 0.59

Current vs Prior 7-Day Avg +9.25%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (10/27 2:00pm) 38,177

Calls: 22,153 (58%)

Puts: 16,024 (42%)

Prior (09/22) 34,833

Calls: 22,369 (64%)

Puts: 12,464 (36%)

Current vs Prior +9.60%

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 15.48% | 19.66%

Prior 19.28% | 22.77%

Current vs Prior -19.71% | -13.68%

Prior 7-Day Avg 19.32% | 26.17%

Current vs 7-Day Avg -19.88% | -24.89%

Prior 7-Day Eod 19.28% | 22.77%

Current vs 7-Day Eod -19.71% | -13.68%

Sentiment BULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 14.58% | 17.23%

Calls: 15.83% | 16.87%

Puts: 13.33% | 17.58%

Prior 10.55% | 12.81%

Calls: 11.90% | 11.40%

Puts: 9.20% | 14.22%

Current vs Prior +38.20% | +34.50%

Prior 7-Day Avg 11.93% | 14.02%

Calls: 11.42% | 14.03%

Puts: 12.43% | 14.02%

Current vs 7-Day Avg +22.25% | +22.87%

Liquidity Expensive

Add Card

🤖 AI Insights

Strong bullish conviction with 78% of dollar volume in calls ($1.34M) vs puts ($385.9K). Light premium activity with dollar volume down 62% vs prior. Below-average activity with volume down 42% vs prior. Bullish P/C ratio of 0.64.

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 BULLISH

7-Day Avg NEUTRAL

Current BULLISH

Prior BULLISH

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
14:00	BULLISH	BULLISH	BULLISH
13:00	BULLISH	BULLISH	BULLISH
12:00	BULLISH	BULLISH	BULLISH
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 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
$100.00	Nov 20	12.90	14.10	$13.50	8.9%	5	0.73	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 0.85)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$75.00	Nov 20	13.80	15.50	$14.65	11.6%	15	0.85	24
$80.00	Nov 20	10.90	12.60	$11.75	14.5%	6	0.76	125
$82.50	Nov 20	9.30	10.40	$9.85	11.2%	2	0.69	34
$85.00	Nov 20	7.80	8.90	$8.35	13.2%	53	0.64	46
$87.50	Nov 20	6.40	7.50	$6.95	15.8%	25	0.57	50

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$105.00	Nov 20	16.50	19.00	$17.75	14.1%	1	0.82	162
$100.00	Nov 20	12.90	14.10	$13.50	8.9%	5	0.73	1.1K
$97.50	Nov 20	10.70	12.10	$11.40	12.3%	--	0.69	92
$95.00	Nov 20	9.10	10.40	$9.75	13.3%	1	0.63	323
$92.50	Nov 20	7.60	8.70	$8.15	13.5%	14	0.56	70

Most actively traded options today. High liquidity = easy entry/exit. 21 active (total vol 2.7K, top 627)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$105.00	Nov 20	1.20	1.80	$1.50	40.0%	627	0.19	998
$95.00	Nov 20	3.10	4.10	$3.60	27.8%	354	0.38	194
$90.00	Nov 20	5.30	6.20	$5.75	15.7%	183	0.51	706
$92.50	Nov 20	4.10	5.30	$4.70	25.5%	171	0.45	106
$97.50	Nov 20	2.40	3.10	$2.75	25.5%	142	0.32	103

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$75.00	Nov 20	1.15	1.50	$1.33	26.3%	625	0.15	465
$80.00	Nov 20	2.20	2.75	$2.48	22.2%	187	0.25	559
$87.50	Nov 20	4.90	5.90	$5.40	18.5%	74	0.43	432
$85.00	Nov 20	4.00	4.80	$4.40	18.2%	53	0.37	1.3K
$90.00	Nov 20	6.30	7.20	$6.75	13.3%	52	0.50	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. 17 found (best R:R 0.72, avg 1.71)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$75.00	$80.00	Nov 20	$2.90	$2.10	$2.90	85%	0.72	$77.90
$97.50	$100.00	Nov 20	$0.37	$2.13	$0.37	32%	5.76	$97.87
$82.50	$85.00	Nov 20	$1.50	$1.00	$1.50	70%	0.67	$84.00
$100.00	$105.00	Nov 20	$0.88	$4.12	$0.88	28%	4.68	$100.88
$87.50	$90.00	Nov 20	$1.20	$1.30	$1.20	57%	1.08	$88.70

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$97.50	$95.00	Nov 20	$1.65	$0.85	$1.65	69%	0.52	$95.85
$87.50	$85.00	Nov 20	$1.00	$1.50	$1.00	43%	1.50	$86.50
$92.50	$90.00	Nov 20	$1.40	$1.10	$1.40	56%	0.79	$91.10
$95.00	$92.50	Nov 20	$1.60	$0.90	$1.60	63%	0.56	$93.40
$85.00	$82.50	Nov 20	$0.95	$1.55	$0.95	37%	1.63	$84.05

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 9 found (best R:R 0.63, avg 0.51)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$92.50	$95.00	Nov 20	$1.10	$1.10	$1.40	56%	0.79	$93.60
$95.00	$97.50	Nov 20	$0.85	$0.85	$1.65	62%	0.52	$95.85
$90.00	$92.50	Nov 20	$1.05	$1.05	$1.45	49%	0.72	$91.05
$100.00	$105.00	Nov 20	$0.88	$0.88	$4.12	72%	0.21	$100.88
$97.50	$100.00	Nov 20	$0.37	$0.37	$2.13	68%	0.17	$97.87

BULL PUT (4)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$82.50	$80.00	Nov 20	$0.97	$0.97	$1.53	69%	0.63	$81.53
$80.00	$75.00	Nov 20	$1.15	$1.15	$3.85	75%	0.30	$78.85
$85.00	$82.50	Nov 20	$0.95	$0.95	$1.55	63%	0.61	$84.05
$87.50	$85.00	Nov 20	$1.00	$1.00	$1.50	57%	0.67	$86.50

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 13.95% of stock, avg 14.74%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$87.50	Nov 20	$6.95	$5.40	$12.35	$75.15	$99.85	13.95%
$90.00	Nov 20	$5.75	$6.75	$12.50	$77.50	$102.50	14.12%
$85.00	Nov 20	$8.35	$4.40	$12.75	$72.25	$97.75	14.41%
$92.50	Nov 20	$4.70	$8.15	$12.85	$79.65	$105.35	14.52%
$82.50	Nov 20	$9.85	$3.45	$13.30	$69.20	$95.80	15.03%
$95.00	Nov 20	$3.60	$9.75	$13.35	$81.65	$108.35	15.08%
$80.00	Nov 20	$11.75	$2.48	$14.23	$65.77	$94.23	16.08%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 25 found (cheapest 4.50% of stock, avg 8.45%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$105.00	$80.00	Nov 20	$1.50	$2.48	$3.98	$76.02	$108.98
$100.00	$80.00	Nov 20	$2.38	$2.48	$4.86	$75.14	$104.86
$105.00	$82.50	Nov 20	$1.50	$3.45	$4.95	$77.55	$109.95
$97.50	$80.00	Nov 20	$2.75	$2.48	$5.23	$74.77	$102.73
$100.00	$82.50	Nov 20	$2.38	$3.45	$5.83	$76.67	$105.83
$97.50	$82.50	Nov 20	$2.75	$3.45	$6.20	$76.30	$103.70
$95.00	$80.00	Nov 20	$3.60	$2.48	$6.08	$73.92	$101.08
$105.00	$85.00	Nov 20	$1.50	$4.40	$5.90	$79.10	$110.90
$100.00	$85.00	Nov 20	$2.38	$4.40	$6.78	$78.22	$106.78
$97.50	$85.00	Nov 20	$2.75	$4.40	$7.15	$77.85	$104.65

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 4 found (best R:R 1.16, avg credit $1.69)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
80/82	98/100	Nov 20	$1.34	$1.16	37%	1.16	$81.16	$98.84
75/80	100/105	Nov 20	$2.03	$2.97	48%	0.68	$77.97	$102.03
80/82	100/105	Nov 20	$1.85	$3.15	42%	0.59	$80.65	$101.85
75/80	98/100	Nov 20	$1.52	$3.48	44%	0.44	$78.48	$99.02

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 12 found (best R:R 49.00, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$82.50	$85.00	$87.50	Nov 20	$0.10	$2.40	12%	24.00
$87.50	$90.00	$92.50	Nov 20	$0.15	$2.35	13%	15.67
$85.00	$87.50	$90.00	Nov 20	$0.20	$2.30	13%	11.50
$92.50	$95.00	$97.50	Nov 20	$0.25	$2.25	13%	9.00
$80.00	$82.50	$85.00	Nov 20	$0.40	$2.10	12%	5.25

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$92.50	$95.00	$97.50	Nov 20	$0.05	$2.45	13%	49.00
$87.50	$90.00	$92.50	Nov 20	$0.05	$2.45	13%	49.00
$82.50	$85.00	$87.50	Nov 20	$0.05	$2.45	12%	49.00
$90.00	$92.50	$95.00	Nov 20	$0.20	$2.30	13%	11.50
$85.00	$87.50	$90.00	Nov 20	$0.35	$2.15	13%	6.14

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 5 found (best net $-0.18, 5 credits)

CALLS (3)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$100.00	$105.00	1:2	Nov 20	-$0.62	$4.38
$95.00	$97.50	1:2	Nov 20	-$1.90	$0.60
$97.50	$100.00	1:2	Nov 20	-$2.01	$0.49

PUTS (2)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$80.00	$75.00	1:2	Nov 20	-$0.18	$4.82
$82.50	$80.00	1:2	Nov 20	-$1.51	$0.99

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 6 found (best yield 5.99%, avg 3.41%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$90.00	Nov 20	$5.30	0.51	1.7%	5.99%	7.67%	183	706
$92.50	Nov 20	$4.10	0.45	4.5%	4.63%	9.14%	171	106
$95.00	Nov 20	$3.10	0.38	7.3%	3.50%	10.83%	354	194
$97.50	Nov 20	$2.40	0.32	10.2%	2.71%	12.87%	142	103
$100.00	Nov 20	$2.00	0.28	13.0%	2.26%	15.24%	52	788
$105.00	Nov 20	$1.20	0.19	18.6%	1.36%	19.99%	627	998

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 2,386

Total Puts 1,535

Put/Call Ratio 0.64

Net Difference 851

Prior's Put/Call Breakdown

Total Calls 6,038

Total Puts 779

Put/Call Ratio 0.13

Net Difference 5,259

Prior 7-Day Put/Call Summary

Total Calls 23,272

Total Puts 7,935

Average Put/Call Ratio 0.59

Ratio Trend Rising

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