RMBS - Options Database

RMBS

RAMBUS INC DEL

$96.96 +10.68%

$96.66 (-0.31%)🌙

as of 09/21 06:57 PM

(9/21 16:00) ◀

Monday, September 21, 2026 (6:57pm)

▶

◀ 9/21 18:57

Option Volume

Detail

ℹ

Current (09/21) 7,984

Calls: 6,866 (86%)

Puts: 1,118 (14%)

Prior (09/18) 1,493

Calls: 930 (62%)

Puts: 563 (38%)

Current vs Prior +434.76%

Calls: +638.28% (Calls)

Puts: +98.58% (Puts)

Prior 7-Day Total 11,066

Calls: 7,795 (70%)

Puts: 3,271 (30%)

Prior 7-Day Average 1,580

Calls: 1,113 (70%)

Puts: 467 (30%)

Current vs Prior 7-Day Avg +405.04%

Calls: +516.57%

Puts: +139.25%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (09/21) $4.75M

Calls: $4.16M (87%)

Puts: $595.1K (13%)

Prior (09/18) $794.3K

Calls: $381.4K (48%)

Puts: $413.0K (52%)

Current vs Prior +498.04%

Calls: +989.57%

Puts: +44.11%

Prior 7-Day Total $5.43M

Calls: $3.68M (68%)

Puts: $1.75M (32%)

Prior 7-Day Average $775.9K

Calls: $525.3K (68%)

Puts: $250.6K (32%)

Current vs Prior 7-Day Avg +512.25%

Calls: +691.03%

Puts: +137.49%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (09/21) 0.16

Prior (09/18) 0.61

Current vs Prior -73.10%

Prior 7-Day Average 0.53

Current vs Prior 7-Day Avg -69.32%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (09/21) 19,648

Calls: 12,538 (64%)

Puts: 7,110 (36%)

Prior (09/18) 17,110

Calls: 9,161 (54%)

Puts: 7,949 (46%)

Current vs Prior +14.83%

Prior 7-Day Total 114,059

Calls: 59,256 (52%)

Puts: 54,803 (48%)

Prior 7-Day Average 16,294

Calls: 8,465 (52%)

Puts: 7,829 (48%)

Current vs Prior 7-Day Avg +20.58%

Sentiment BEARISH

Expected Move

Detail

ℹ

MO Expiry (10/16) | Next (11/20)

Current 14.28% | 25.11%

Prior 12.96% | 22.89%

Current vs Prior +10.25% | +9.72%

Prior 7-Day Avg 8.31% | 16.72%

Current vs 7-Day Avg +71.83% | +50.17%

Prior 7-Day Eod 12.96% | 22.89%

Current vs 7-Day Eod +10.25% | +9.72%

Sentiment BEARISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 13.81% | 18.50%

Calls: 13.33% | 18.18%

Puts: 14.29% | 18.83%

Prior 9.23% | 13.19%

Calls: 11.38% | 17.45%

Puts: 7.08% | 8.93%

Current vs Prior +49.62% | +40.26%

Prior 7-Day Avg 9.23% | 13.19%

Calls: 11.38% | 17.45%

Puts: 7.08% | 8.93%

Current vs 7-Day Avg +49.62% | +40.26%

Liquidity Expensive

Add Card

🤖 AI Insights

Strong bullish conviction with 87% of dollar volume in calls ($4.16M) vs puts ($595.1K). Massive premium surge with dollar volume up 498% vs prior. Dollar volume significantly above 7-day average (512% higher). Unusually high activity with volume up 435% vs prior - elevated interest.

Smart Money BULLISH

Retail Flow BULLISH

Overall BULLISH

Dollar Volume

Option Volume

Put/Call Ratio

Open Interest

Expected Move

Current BULLISH

Prior BEARISH

7-Day Avg BULLISH

Current BULLISH

Prior BULLISH

7-Day Avg NEUTRAL

Current BULLISH

Prior BULLISH

7-Day Avg NEUTRAL

Current BULLISH

Prior NEUTRAL

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 -- 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. 8 found (avg delta 0.76, highest 0.96)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$70.00	Oct 16	26.00	29.60	$27.80	12.9%	10	0.96	24
$75.00	Oct 16	21.20	25.00	$23.10	16.5%	1	0.93	3
$80.00	Oct 16	16.80	20.00	$18.40	17.4%	3	0.88	77
$85.00	Oct 16	14.00	16.00	$15.00	13.3%	28	0.81	384
$90.00	Oct 16	10.20	12.00	$11.10	16.2%	660	0.72	576

PUTS (2)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$105.00	Oct 16	10.10	12.50	$11.30	21.2%	1	0.64	14
$100.00	Oct 16	7.50	8.90	$8.20	17.1%	66	0.53	9

Most actively traded options today. High liquidity = easy entry/exit. 20 active (total vol 5.8K, top 1.7K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$115.00	Oct 16	1.75	2.00	$1.88	13.3%	1.7K	0.21	14
$100.00	Oct 16	5.00	6.10	$5.55	19.8%	1.3K	0.47	1.7K
$120.00	Oct 16	1.15	1.95	$1.55	51.6%	684	0.17	128
$90.00	Oct 16	10.20	12.00	$11.10	16.2%	660	0.72	576
$110.00	Oct 16	2.70	3.00	$2.85	10.5%	471	0.28	317

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$80.00	Oct 16	0.85	1.55	$1.20	58.3%	114	0.12	234
$70.00	Oct 16	0.15	0.50	$0.33	106.1%	97	0.04	1.9K
$90.00	Oct 16	2.10	3.70	$2.90	55.2%	91	0.28	47
$100.00	Oct 16	7.50	8.90	$8.20	17.1%	66	0.53	9
$75.00	Oct 16	0.40	0.90	$0.65	76.9%	55	0.07	205

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 14.15, avg 4.67)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$115.00	$120.00	Oct 16	$0.33	$4.67	$0.33	21%	14.15	$115.33
$90.00	$95.00	Oct 16	$2.85	$2.15	$2.85	72%	0.75	$92.85
$100.00	$105.00	Oct 16	$1.55	$3.45	$1.55	48%	2.23	$101.55
$105.00	$110.00	Oct 16	$1.15	$3.85	$1.15	37%	3.35	$106.15
$110.00	$115.00	Oct 16	$0.97	$4.03	$0.97	28%	4.15	$110.97

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$90.00	$85.00	Oct 16	$0.98	$4.02	$0.98	28%	4.10	$89.02
$85.00	$80.00	Oct 16	$0.72	$4.28	$0.72	19%	5.94	$84.28
$75.00	$70.00	Oct 16	$0.32	$4.68	$0.32	7%	14.62	$74.68
$105.00	$100.00	Oct 16	$3.10	$1.90	$3.10	64%	0.61	$101.90
$80.00	$75.00	Oct 16	$0.55	$4.45	$0.55	12%	8.09	$79.45

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 10 found (best R:R 1.17, avg 0.30)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$120.00	$125.00	Oct 16	$0.87	$0.87	$4.13	83%	0.21	$120.87
$110.00	$115.00	Oct 16	$0.97	$0.97	$4.03	72%	0.24	$110.97
$105.00	$110.00	Oct 16	$1.15	$1.15	$3.85	63%	0.30	$106.15
$100.00	$105.00	Oct 16	$1.55	$1.55	$3.45	52%	0.45	$101.55
$115.00	$120.00	Oct 16	$0.33	$0.33	$4.67	79%	0.07	$115.33

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$95.00	$90.00	Oct 16	$2.70	$2.70	$2.30	59%	1.17	$92.30
$80.00	$75.00	Oct 16	$0.55	$0.55	$4.45	88%	0.12	$79.45
$75.00	$70.00	Oct 16	$0.32	$0.32	$4.68	93%	0.07	$74.68
$85.00	$80.00	Oct 16	$0.72	$0.72	$4.28	81%	0.17	$84.28
$90.00	$85.00	Oct 16	$0.98	$0.98	$4.02	72%	0.24	$89.02

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. 4 found (cheapest 14.18% of stock, avg 14.67%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$100.00	Oct 16	$5.55	$8.20	$13.75	$86.25	$113.75	14.18%
$95.00	Oct 16	$8.25	$5.60	$13.85	$81.15	$108.85	14.28%
$90.00	Oct 16	$11.10	$2.90	$14.00	$76.00	$104.00	14.44%
$105.00	Oct 16	$4.00	$11.30	$15.30	$89.70	$120.30	15.78%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 25 found (cheapest 2.27% of stock, avg 5.80%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$120.00	$75.00	Oct 16	$1.55	$0.65	$2.20	$72.80	$122.20
$120.00	$80.00	Oct 16	$1.55	$1.20	$2.75	$77.25	$122.75
$115.00	$75.00	Oct 16	$1.88	$0.65	$2.53	$72.47	$117.53
$115.00	$80.00	Oct 16	$1.88	$1.20	$3.08	$76.92	$118.08
$120.00	$85.00	Oct 16	$1.55	$1.92	$3.47	$81.53	$123.47
$115.00	$85.00	Oct 16	$1.88	$1.92	$3.80	$81.20	$118.80
$110.00	$75.00	Oct 16	$2.85	$0.65	$3.50	$71.50	$113.50
$110.00	$80.00	Oct 16	$2.85	$1.20	$4.05	$75.95	$114.05
$120.00	$90.00	Oct 16	$1.55	$2.90	$4.45	$85.55	$124.45
$115.00	$90.00	Oct 16	$1.88	$2.90	$4.78	$85.22	$119.78

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 12 found (best R:R 0.31, avg credit $1.37)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
70/75	120/125	Oct 16	$1.19	$3.81	76%	0.31	$73.81	$121.19
75/80	120/125	Oct 16	$1.42	$3.58	71%	0.40	$78.58	$121.42
80/85	120/125	Oct 16	$1.59	$3.41	64%	0.47	$83.41	$121.59
85/90	120/125	Oct 16	$1.85	$3.15	55%	0.59	$88.15	$121.85
70/75	110/115	Oct 16	$1.29	$3.71	64%	0.35	$73.71	$111.29
75/80	110/115	Oct 16	$1.52	$3.48	59%	0.44	$78.48	$111.52
80/85	110/115	Oct 16	$1.69	$3.31	52%	0.51	$83.31	$111.69
70/75	115/120	Oct 16	$0.65	$4.35	72%	0.15	$74.35	$115.65
75/80	115/120	Oct 16	$0.88	$4.12	67%	0.21	$79.12	$115.88
85/90	110/115	Oct 16	$1.95	$3.05	43%	0.64	$88.05	$111.95

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 12 found (best R:R 32.33, cheapest $0.15)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$90.00	$95.00	$100.00	Oct 16	$0.15	$4.85	25%	32.33
$105.00	$110.00	$115.00	Oct 16	$0.18	$4.82	16%	26.78
$100.00	$105.00	$110.00	Oct 16	$0.40	$4.60	19%	11.50
$110.00	$115.00	$120.00	Oct 16	$0.64	$4.36	12%	6.81
$85.00	$90.00	$95.00	Oct 16	$1.05	$3.95	22%	3.76

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$80.00	$85.00	$90.00	Oct 16	$0.26	$4.74	16%	18.23
$75.00	$80.00	$85.00	Oct 16	$0.17	$4.83	12%	28.41
$95.00	$100.00	$105.00	Oct 16	$0.50	$4.50	22%	9.00
$70.00	$75.00	$80.00	Oct 16	$0.23	$4.77	8%	20.74
$85.00	$90.00	$95.00	Oct 16	$1.72	$3.28	22%	1.91

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 12 found (best net $-0.20, 11 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$110.00	$115.00	1:2	Oct 16	-$0.91	$4.09
$105.00	$110.00	1:2	Oct 16	-$1.70	$3.30
$95.00	$100.00	1:2	Oct 16	-$2.85	$2.15
$115.00	$120.00	1:2	Oct 16	-$1.22	$3.78
$100.00	$105.00	1:2	Oct 16	-$2.45	$2.55

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$95.00	$90.00	1:2	Oct 16	-$0.20	$4.80
$80.00	$75.00	1:2	Oct 16	-$0.10	$4.90
$75.00	$70.00	1:2	Oct 16	-$0.01	$4.99
$85.00	$80.00	1:2	Oct 16	-$0.48	$4.52
$90.00	$85.00	1:2	Oct 16	-$0.94	$4.06

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 6 found (best yield 3.71%, avg 2.49%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$105.00	Oct 16	$3.60	0.37	8.3%	3.71%	12.00%	300	1.2K
$100.00	Oct 16	$5.00	0.47	3.1%	5.16%	8.29%	1.3K	1.7K
$110.00	Oct 16	$2.70	0.28	13.4%	2.78%	16.23%	471	317
$115.00	Oct 16	$1.75	0.21	18.6%	1.80%	20.41%	1.7K	14
$120.00	Oct 16	$1.15	0.17	23.8%	1.19%	24.95%	684	128
$125.00	Oct 16	$0.30	0.09	28.9%	0.31%	29.23%	45	3

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 6,866

Total Puts 1,118

Put/Call Ratio 0.16

Net Difference 5,748

Prior's Put/Call Breakdown

Total Calls 930

Total Puts 563

Put/Call Ratio 0.61

Net Difference 367

Prior 7-Day Put/Call Summary

Total Calls 7,795

Total Puts 3,271

Average Put/Call Ratio 0.53

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