RMBS - Options Database

RMBS

RAMBUS INC DEL

$88.91 -1.56%

(10/27 15:00) ◀

Tuesday, October 27, 2026 (4:00pm)

▶ (10/27 18:49)

◀ 10/27 16:00 ▶

Option Volume

Detail

ℹ

Current (10/27 4:00pm) 4,462

Calls: 2,714 (61%)

Puts: 1,748 (39%)

Prior (09/22) 8,271

Calls: 7,232 (87%)

Puts: 1,039 (13%)

Current vs Prior -46.05%

Calls: -62.47% (Calls)

Puts: +68.24% (Puts)

Prior 7-Day Total 31,947

Calls: 23,856 (75%)

Puts: 8,091 (25%)

Prior 7-Day Average 4,563

Calls: 3,408 (75%)

Puts: 1,155 (25%)

Current vs Prior 7-Day Avg -2.23%

Calls: -20.36%

Puts: +51.23%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (10/27 4:00pm) $1.91M

Calls: $1.47M (77%)

Puts: $437.0K (23%)

Prior (09/22) $5.71M

Calls: $5.12M (90%)

Puts: $592.0K (10%)

Current vs Prior -66.62%

Calls: -71.29%

Puts: -26.19%

Prior 7-Day Total $23.88M

Calls: $19.37M (81%)

Puts: $4.52M (19%)

Prior 7-Day Average $3.41M

Calls: $2.77M (81%)

Puts: $645.1K (19%)

Current vs Prior 7-Day Avg -44.10%

Calls: -46.86%

Puts: -32.26%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (10/27 4:00pm) 0.64

Prior (09/22) 0.14

Current vs Prior +348.31%

Prior 7-Day Average 0.57

Current vs Prior 7-Day Avg +12.66%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (10/27 4:00pm) 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 15.30% | 19.57%

Prior 19.28% | 22.77%

Current vs Prior -20.66% | -14.06%

Prior 7-Day Avg 19.32% | 26.17%

Current vs 7-Day Avg -20.83% | -25.22%

Prior 7-Day Eod 19.28% | 22.77%

Current vs 7-Day Eod -20.66% | -14.06%

Sentiment BULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 39.70% | 35.55%

Calls: 40.58% | 34.15%

Puts: 38.81% | 36.96%

Prior 10.55% | 12.81%

Calls: 11.90% | 11.40%

Puts: 9.20% | 14.22%

Current vs Prior +276.30% | +177.52%

Prior 7-Day Avg 11.93% | 14.02%

Calls: 11.42% | 14.03%

Puts: 12.43% | 14.02%

Current vs 7-Day Avg +232.87% | +153.51%

Liquidity Expensive

Add Card

🤖 AI Insights

Strong bullish conviction with 77% of dollar volume in calls ($1.47M) vs puts ($437.0K). Light premium activity with dollar volume down 67% vs prior. Below-average activity with volume down 46% 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
16:00	BULLISH	BULLISH	BULLISH
15:00	BULLISH	BULLISH	BULLISH
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 -- of results (avg --%, best --%)

No options available for this category

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 0.67, highest 0.85)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$75.00	Nov 20	13.90	16.70	$15.30	18.3%	15	0.85	24
$80.00	Nov 20	10.10	12.70	$11.40	22.8%	6	0.76	125
$82.50	Nov 20	8.60	11.10	$9.85	25.4%	2	0.70	34
$85.00	Nov 20	7.10	9.10	$8.10	24.7%	68	0.64	46
$87.50	Nov 20	5.50	8.30	$6.90	40.6%	26	0.57	50

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$105.00	Nov 20	15.40	19.30	$17.35	22.5%	1	0.81	162
$100.00	Nov 20	12.00	15.30	$13.65	24.2%	15	0.71	1.1K
$97.50	Nov 20	10.10	13.50	$11.80	28.8%	--	0.70	92
$95.00	Nov 20	9.00	11.10	$10.05	20.9%	1	0.61	323
$92.50	Nov 20	6.80	9.70	$8.25	35.2%	15	0.56	70

Most actively traded options today. High liquidity = easy entry/exit. 21 active (total vol 2.9K, top 632)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$105.00	Nov 20	1.05	2.05	$1.55	64.5%	631	0.19	998
$95.00	Nov 20	3.50	4.60	$4.05	27.2%	359	0.39	194
$90.00	Nov 20	5.10	6.40	$5.75	22.6%	199	0.51	706
$92.50	Nov 20	3.20	6.00	$4.60	60.9%	171	0.44	106
$97.50	Nov 20	1.60	3.20	$2.40	66.7%	144	0.30	103

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$75.00	Nov 20	1.00	1.40	$1.20	33.3%	632	0.14	465
$80.00	Nov 20	2.00	2.60	$2.30	26.1%	289	0.24	559
$87.50	Nov 20	4.10	5.80	$4.95	34.3%	77	0.43	432
$90.00	Nov 20	5.40	8.00	$6.70	38.8%	69	0.49	436
$85.00	Nov 20	3.00	4.50	$3.75	40.0%	55	0.36	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. 12 found (best R:R 3.55, avg 1.85)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$92.50	$95.00	Nov 20	$0.55	$1.95	$0.55	44%	3.55	$93.05
$85.00	$87.50	Nov 20	$1.20	$1.30	$1.20	64%	1.08	$86.20
$80.00	$82.50	Nov 20	$1.55	$0.95	$1.55	76%	0.61	$81.55
$87.50	$90.00	Nov 20	$1.15	$1.35	$1.15	57%	1.17	$88.65
$90.00	$92.50	Nov 20	$1.15	$1.35	$1.15	50%	1.17	$91.15

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$82.50	$80.00	Nov 20	$0.60	$1.90	$0.60	30%	3.17	$81.90
$85.00	$82.50	Nov 20	$0.85	$1.65	$0.85	36%	1.94	$84.15
$87.50	$85.00	Nov 20	$1.20	$1.30	$1.20	43%	1.08	$86.30
$92.50	$90.00	Nov 20	$1.55	$0.95	$1.55	56%	0.61	$90.95
$80.00	$75.00	Nov 20	$1.10	$3.90	$1.10	24%	3.55	$78.90

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 8 found (best R:R 1.94, avg 0.67)

BEAR CALL (4)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$95.00	$97.50	Nov 20	$1.65	$1.65	$0.85	61%	1.94	$96.65
$100.00	$105.00	Nov 20	$1.05	$1.05	$3.95	72%	0.27	$101.05
$90.00	$92.50	Nov 20	$1.15	$1.15	$1.35	50%	0.85	$91.15
$92.50	$95.00	Nov 20	$0.55	$0.55	$1.95	56%	0.28	$93.05

BULL PUT (4)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$80.00	$75.00	Nov 20	$1.10	$1.10	$3.90	76%	0.28	$78.90
$87.50	$85.00	Nov 20	$1.20	$1.20	$1.30	57%	0.92	$86.30
$85.00	$82.50	Nov 20	$0.85	$0.85	$1.65	64%	0.52	$84.15
$82.50	$80.00	Nov 20	$0.60	$0.60	$1.90	70%	0.32	$81.90

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 13.33% of stock, avg 14.47%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$85.00	Nov 20	$8.10	$3.75	$11.85	$73.15	$96.85	13.33%
$87.50	Nov 20	$6.90	$4.95	$11.85	$75.65	$99.35	13.33%
$90.00	Nov 20	$5.75	$6.70	$12.45	$77.55	$102.45	14.00%
$82.50	Nov 20	$9.85	$2.90	$12.75	$69.75	$95.25	14.34%
$92.50	Nov 20	$4.60	$8.25	$12.85	$79.65	$105.35	14.45%
$95.00	Nov 20	$4.05	$10.05	$14.10	$80.90	$109.10	15.86%
$97.50	Nov 20	$2.40	$11.80	$14.20	$83.30	$111.70	15.97%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 25 found (cheapest 4.33% of stock, avg 8.05%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$105.00	$80.00	Nov 20	$1.55	$2.30	$3.85	$76.15	$108.85
$105.00	$82.50	Nov 20	$1.55	$2.90	$4.45	$78.05	$109.45
$97.50	$80.00	Nov 20	$2.40	$2.30	$4.70	$75.30	$102.20
$100.00	$80.00	Nov 20	$2.60	$2.30	$4.90	$75.10	$104.90
$97.50	$82.50	Nov 20	$2.40	$2.90	$5.30	$77.20	$102.80
$100.00	$82.50	Nov 20	$2.60	$2.90	$5.50	$77.00	$105.50
$105.00	$85.00	Nov 20	$1.55	$3.75	$5.30	$79.70	$110.30
$97.50	$85.00	Nov 20	$2.40	$3.75	$6.15	$78.85	$103.65
$100.00	$85.00	Nov 20	$2.60	$3.75	$6.35	$78.65	$106.35
$95.00	$80.00	Nov 20	$4.05	$2.30	$6.35	$73.65	$101.35

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 2 found (best R:R 0.75, avg credit $1.90)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
75/80	100/105	Nov 20	$2.15	$2.85	48%	0.75	$77.85	$102.15
80/82	100/105	Nov 20	$1.65	$3.35	42%	0.49	$80.85	$101.65

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 8 found (best R:R 24.00, cheapest $0.10)

CALLS (3)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$82.50	$85.00	$87.50	Nov 20	$0.55	$1.95	14%	3.55
$90.00	$92.50	$95.00	Nov 20	$0.60	$1.90	11%	3.17
$95.00	$97.50	$100.00	Nov 20	$1.85	$0.65	11%	0.35

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$95.00	$97.50	$100.00	Nov 20	$0.10	$2.40	11%	24.00
$80.00	$82.50	$85.00	Nov 20	$0.25	$2.25	12%	9.00
$90.00	$92.50	$95.00	Nov 20	$0.25	$2.25	11%	9.00
$82.50	$85.00	$87.50	Nov 20	$0.35	$2.15	14%	6.14
$85.00	$87.50	$90.00	Nov 20	$0.55	$1.95	13%	3.55

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 $-0.10, 5 credits)

CALLS (2)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$100.00	$105.00	1:2	Nov 20	-$0.50	$4.50
$95.00	$97.50	1:2	Nov 20	-$0.75	$1.75

PUTS (3)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$80.00	$75.00	1:2	Nov 20	-$0.10	$4.90
$82.50	$80.00	1:2	Nov 20	-$1.70	$0.80
$85.00	$82.50	1:2	Nov 20	-$2.05	$0.45

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 6 found (best yield 3.94%, avg 3.09%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$95.00	Nov 20	$3.50	0.39	6.8%	3.94%	10.79%	359	194
$90.00	Nov 20	$5.10	0.51	1.2%	5.74%	6.96%	199	706
$100.00	Nov 20	$2.00	0.28	12.5%	2.25%	14.72%	55	788
$92.50	Nov 20	$3.20	0.44	4.0%	3.60%	7.64%	171	106
$97.50	Nov 20	$1.60	0.30	9.7%	1.80%	11.46%	144	103
$105.00	Nov 20	$1.05	0.19	18.1%	1.18%	19.28%	631	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 2,714

Total Puts 1,748

Put/Call Ratio 0.64

Net Difference 966

Prior's Put/Call Breakdown

Total Calls 7,232

Total Puts 1,039

Put/Call Ratio 0.14

Net Difference 6,193

Prior 7-Day Put/Call Summary

Total Calls 23,856

Total Puts 8,091

Average Put/Call Ratio 0.57

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