Dark

Check out our Level2View

RMBS
Rambus Inc
stock NASDAQ

At Close

Sep 11, 2026 3:59:56 PM EDT

86.99USD+1.921%(+1.64)1,203,131

0.00Bid 0.00Ask 0.00Spread

Pre-market

Sep 11, 2026 9:12:30 AM EDT

87.00USD+1.933%(+1.65)5,565

After-hours

Sep 10, 2026 4:41:00 PM EDT

85.89USD+0.597%(+0.51)0

OverviewOption ChainHistoricalExchangesShortsMore

Expiration Dates

Sep 18, 2026 Oct 16, 2026 Nov 20, 2026 Jan 15, 2027 Feb 19, 2027 Jan 21, 2028

ITM/OTM for Sep 18, 2026View All Dates

Calls ITM	Calls OTM	Puts ITM	Puts OTM
248	6,121	1,328	5,060

RMBS Sep 18, 2026 Exp. - Volume by Strike

Puts

Calls

RMBS Sep 18, 2026 Exp. - Open Interest by Strike

Puts

Calls

RMBS Sep 18, 2026 Exp. - Max Pain @ $95.00

Puts

Calls

RMBS Sep 18, 2026 Exp. - Option Chain

In the Money (ITM)

Calls

Strike	Price	Change	Vol	OI	Last	Contract Name
160 C	0.05	-91.94%	105	277	08-24	RMBS260918C00160000
155 C	0.28	-80.28%	1	30	08-18	RMBS260918C00155000
150 C	0.20	+300.00%	2	14	09-01	RMBS260918C00150000
145 C	0.40	-11.11%	1	14	08-19	RMBS260918C00145000
140 C	0.05	-84.38%	1	42	09-02	RMBS260918C00140000
135 C	0.05	-80.00%	1	138	08-26	RMBS260918C00135000
130 C	0.05	-16.67%	1	69	09-08	RMBS260918C00130000
125 C	0.30	-14.29%	2	177	08-27	RMBS260918C00125000
120 C	0.05	0.00%	1	328	09-10	RMBS260918C00120000
115 C	0.05	0.00%	105	1,540	09-09	RMBS260918C00115000
110 C	0.05	-82.76%	77	403	09-10	RMBS260918C00110000
105 C	0.12	-29.41%	22	325	09-10	RMBS260918C00105000
100 C	0.22	-40.54%	12	530	09-10	RMBS260918C00100000
95 C	0.60	-45.45%	18	1,368	09-10	RMBS260918C00095000
90 C	1.40	-48.34%	58	866	09-10	RMBS260918C00090000
85 C	3.69	-24.69%	4	129	09-10	RMBS260918C00085000
80 C	7.50	-14.77%	1	35	09-10	RMBS260918C00080000
75 C	11.17	+11.14%	1	8	09-04	RMBS260918C00075000
70 C	31.14	+33.65%	1	17	08-05	RMBS260918C00070000
65 C	26.26	-6.05%	7	10	08-21	RMBS260918C00065000
60 C	34.96	+11.34%	7	7	08-03	RMBS260918C00060000
55 C	42.76	-12.20%	22	42	07-24	RMBS260918C00055000
50 C	0	0%	0			RMBS260918C00050000
45 C	0	0%	0			RMBS260918C00045000

Puts

Strike	Price	Change	Vol	OI	Last	Contract Name
160 P	74.20	+0.95%	3	16	08-28	RMBS260918P00160000
155 P	0	0%	0			RMBS260918P00155000
150 P	0	0%	0			RMBS260918P00150000
145 P	0	0%	0			RMBS260918P00145000
140 P	0	0%	0			RMBS260918P00140000
135 P	0	0%	0			RMBS260918P00135000
130 P	28.60	-10.06%	1	1	08-17	RMBS260918P00130000
125 P	32.55	0%	3	3	07-16	RMBS260918P00125000
120 P	32.60	+7.45%	2	21	08-31	RMBS260918P00120000
115 P	30.70	+1.12%	22	25	09-03	RMBS260918P00115000
110 P	25.70	+25.98%	29	36	09-03	RMBS260918P00110000
105 P	17.75	-14.42%	6	139	09-08	RMBS260918P00105000
100 P	13.10	+4.38%	1	133	09-09	RMBS260918P00100000
95 P	8.36	-0.83%	2	769	09-09	RMBS260918P00095000
90 P	5.83	+6.00%	13	185	09-10	RMBS260918P00090000
85 P	2.93	+27.39%	10	565	09-10	RMBS260918P00085000
80 P	1.05	+23.53%	96	1,749	09-10	RMBS260918P00080000
75 P	0.27	-10.00%	39	940	09-10	RMBS260918P00075000
70 P	0.05	-50.00%	1	713	09-10	RMBS260918P00070000
65 P	0.05	0.00%	5	441	09-10	RMBS260918P00065000
60 P	0.05	0.00%	2	59	09-10	RMBS260918P00060000
55 P	0.02	-60.00%	2	576	09-10	RMBS260918P00055000
50 P	0.40	+263.64%	8	16	08-27	RMBS260918P00050000
45 P	0.85	+88.89%	3	1	08-12	RMBS260918P00045000

Share