RMBS - Rambus Inc. - Catena di opzioni

Rambus Inc.

US ˙ NasdaqGS ˙ US7509171069

Scadenza

Puts per la data del mercato September 05, 2025

Contratto	Strike	Bid	Ask	Ultimo	Volume	Posizioni aperte	Volatilità implicita	Delta	Gamma	Theta	Vega	Rho
RMBS20250919P00047500	47.50	0.00	0.95	0.00	0	1	151.38%	-0.05	0.00	-0.08	0.01	-0.00
RMBS20250919P00050000	50.00	0.00	0.95	0.00	0	3	137.10%	-0.05	0.01	-0.07	0.02	-0.00
RMBS20250919P00055000	55.00	0.00	0.95	0.00	0	187	110.17%	-0.06	0.01	-0.07	0.02	-0.00
RMBS20250919P00057500	57.50	0.00	0.75	0.00	0	8	91.99%	-0.06	0.01	-0.06	0.02	-0.00
RMBS20250919P00060000	60.00	0.05	0.15	0.00	0	55	61.01%	-0.03	0.01	-0.02	0.01	-0.00
RMBS20250919P00062500	62.50	0.00	0.25	0.20	7	92	51.39%	-0.03	0.01	-0.02	0.01	-0.00
RMBS20250919P00065000	65.00	0.20	0.30	0.25	27	104	51.06%	-0.07	0.02	-0.04	0.02	-0.00
RMBS20250919P00067500	67.50	0.40	0.55	0.25	1	57	48.48%	-0.13	0.03	-0.05	0.03	-0.00
RMBS20250919P00070000	70.00	0.80	1.00	0.82	11	173	46.16%	-0.22	0.04	-0.07	0.04	-0.01
RMBS20250919P00072500	72.50	1.45	1.70	1.48	3	469	44.28%	-0.34	0.06	-0.09	0.05	-0.01
RMBS20250919P00075000	75.00	2.60	2.85	2.52	9	104	45.53%	-0.49	0.06	-0.10	0.06	-0.01
RMBS20250919P00077500	77.50	4.00	4.40	3.93	5	65	43.67%	-0.64	0.06	-0.09	0.05	-0.02
RMBS20250919P00080000	80.00	5.80	6.50	0.00	0	168	43.71%	-0.77	0.05	-0.07	0.04	-0.02
RMBS20250919P00082500	82.50	7.90	8.40	0.00	0	5	44.96%	-0.86	0.04	-0.05	0.03	-0.02
RMBS20250919P00085000	85.00	10.20	10.90	0.00	0	21	43.48%	-0.93	0.02	-0.03	0.02	-0.01
RMBS20250919P00090000	90.00	14.50	16.00	0.00	0	0	57.87%	-0.95	0.01	-0.03	0.02	-0.01
RMBS20250919P00095000	95.00	19.50	20.70	0.00	0	0	87.00%	-0.91	0.01	-0.07	0.02	-0.02

Calls per la data del mercato September 05, 2025

Contratto	Strike	Bid	Ask	Ultimo	Volume	Posizioni aperte	Volatilità implicita	Delta	Gamma	Theta	Vega	Rho
RMBS20250919C00047500	47.50	26.80	28.90	0.00	0	17	160.04%	0.95	0.00	-0.09	0.02	0.02
RMBS20250919C00050000	50.00	24.00	26.00	0.00	0	0	120.12%	0.97	0.00	-0.04	0.01	0.02
RMBS20250919C00055000	55.00	18.10	21.00	0.00	0	4	95.09%	0.96	0.01	-0.04	0.01	0.02
RMBS20250919C00057500	57.50	17.10	19.30	0.00	0	17	117.35%	0.90	0.01	-0.11	0.03	0.02
RMBS20250919C00060000	60.00	14.50	15.60	0.00	0	8	80.45%	0.93	0.01	-0.05	0.02	0.02
RMBS20250919C00062500	62.50	12.20	13.30	0.00	0	12	72.84%	0.91	0.02	-0.06	0.02	0.02
RMBS20250919C00065000	65.00	9.80	10.80	0.00	0	54	62.39%	0.89	0.02	-0.06	0.03	0.02
RMBS20250919C00067500	67.50	7.60	8.20	0.00	0	57	52.98%	0.85	0.03	-0.06	0.03	0.02
RMBS20250919C00070000	70.00	5.60	6.10	5.60	1	111	48.28%	0.77	0.04	-0.08	0.04	0.02
RMBS20250919C00072500	72.50	3.80	4.10	3.95	12	98	46.41%	0.65	0.05	-0.09	0.05	0.02
RMBS20250919C00075000	75.00	2.40	2.60	2.50	12	297	46.20%	0.51	0.06	-0.10	0.06	0.01
RMBS20250919C00077500	77.50	1.40	1.80	1.68	13	199	46.25%	0.37	0.06	-0.09	0.06	0.01
RMBS20250919C00080000	80.00	0.75	0.95	1.01	74	391	45.32%	0.24	0.05	-0.07	0.05	0.01
RMBS20250919C00082500	82.50	0.40	0.55	0.55	3	222	45.14%	0.15	0.03	-0.05	0.03	0.00
RMBS20250919C00085000	85.00	0.15	0.30	0.26	42	568	46.82%	0.09	0.02	-0.04	0.02	0.00
RMBS20250919C00090000	90.00	0.00	0.30	0.00	0	181	54.58%	0.05	0.01	-0.03	0.01	0.00
RMBS20250919C00095000	95.00	0.00	0.10	0.10	1	131	56.34%	0.02	0.01	-0.01	0.01	0.00

Other Listings

MX:RMBS
GB:0QYL	75,25 USD
IT:1RMBS	65,08 €
DE:RMB	63,78 €

Fintel data has been cited in the following publications:

© 2015-2025 Fintel Ventures LLC. All rights reserved. Fintel® is a registered trademark.

This website is provided “as is” without any representations or warranties, express or implied. Fintel makes no representations or warranties in relation to this website or the information and materials provided on this website. Nothing on this website constitutes, or is meant to constitute, advice of any kind. If you require advice in relation to any financial matter you should consult an appropriate professional.