Create Account
Log In
Dark
chart
exchange
Premium
Terminal
Screener
Stocks
Crypto
Forex
Trends
Depth
Close
Check out our Level2View

RMBS
Rambus Inc
stock NASDAQ

At Close
Jul 24, 2026 3:59:59 PM EDT
96.01USD-6.953%(-7.18)2,733,667
0.00Bid   0.00Ask   0.00Spread
Pre-market
Jul 24, 2026 9:28:30 AM EDT
100.64USD-2.471%(-2.55)2,413
After-hours
Jul 24, 2026 4:41:30 PM EDT
96.56USD+0.568%(+0.55)537,904
OverviewOption ChainMax PainOption ChainPrice & VolumeSplitsHistoricalExchange VolumeDark Pool LevelsDark Pool PrintsExchangesShort VolumeShort Interest - DailyShort InterestBorrow Fee (CTB)Failure to Deliver (FTD)ShortsTrendsNewsMore
Expiration Dates
Aug 21, 2026Sep 18, 2026Nov 20, 2026Jan 15, 2027Feb 19, 2027Jan 21, 2028

ITM/OTM for Aug 21, 2026View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
70214,5533,1465,195


RMBS Aug 21, 2026 Exp. - Volume by Strike
Puts
Calls

RMBS Aug 21, 2026 Exp. - Open Interest by Strike

Puts
Calls

RMBS Aug 21, 2026 Exp. - Max Pain @ $110.00

Puts
Calls


RMBS Aug 21, 2026 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
240.00 C0.05+25.00%18707-23RMBS260821C00240000
230.00 C0.25-61.54%7010107-14RMBS260821C00230000
220.00 C0.65-18.75%103407-10RMBS260821C00220000
210.00 C0.35-62.37%11307-15RMBS260821C00210000
200.00 C0.35-22.22%123207-23RMBS260821C00200000
195.00 C1.53-52.92%218607-13RMBS260821C00195000
190.00 C0.40-20.00%1022807-21RMBS260821C00190000
185.00 C0.60-14.29%142507-21RMBS260821C00185000
180.00 C0.78-43.88%143007-20RMBS260821C00180000
175.00 C0.95-15.93%121607-22RMBS260821C00175000
170.00 C0.80-42.86%2037707-23RMBS260821C00170000
165.00 C1.60+26.98%114307-21RMBS260821C00165000
160.00 C1.60-11.60%3154907-22RMBS260821C00160000
155.00 C1.80-10.00%145107-22RMBS260821C00155000
150.00 C1.80-29.41%113,81407-23RMBS260821C00150000
145.00 C3.00+7.14%2037607-22RMBS260821C00145000
140.00 C2.80-17.89%232207-23RMBS260821C00140000
135.00 C3.46-17.62%915507-23RMBS260821C00135000
130.00 C4.60-17.86%732907-23RMBS260821C00130000
125.00 C5.40-14.29%163,57707-23RMBS260821C00125000
120.00 C6.30-18.71%849107-23RMBS260821C00120000
115.00 C8.15-11.61%3918107-23RMBS260821C00115000
110.00 C9.70-11.01%590707-23RMBS260821C00110000
105.00 C11.10-14.62%855407-23RMBS260821C00105000
100.00 C13.60-14.84%6430407-23RMBS260821C00100000
97.50 C13.00-10.34%27107-17RMBS260821C00097500
95.00 C19.00+14.32%14607-21RMBS260821C00095000
92.50 C20.30-11.04%62407-17RMBS260821C00092500
90.00 C21.98+1.90%56307-21RMBS260821C00090000
87.50 C23.37+15.69%231507-17RMBS260821C00087500
85.00 C22.22-12.17%23207-23RMBS260821C00085000
82.50 C61.00+15.09%12405-22RMBS260821C00082500
80.00 C29.12+14.65%52607-21RMBS260821C00080000
75.00 C74.30+22.51%22705-27RMBS260821C00075000
70.00 C49.12+22.80%23404-14RMBS260821C00070000
65.00 C39.85+5.70%71207-20RMBS260821C00065000
60.00 C78.42+43.89%2306-22RMBS260821C00060000
55.00 C89.50+1.70%11006-12RMBS260821C00055000
50.00 C56.15-15.78%2607-14RMBS260821C00050000
47.50 C48.00-42.97%18007-17RMBS260821C00047500
Puts
StrikePriceChangeVolOILastContract Name
240.00 P102.800%3006-11RMBS260821P00240000
230.00 P115.600%1104-28RMBS260821P00230000
220.00 P00%0RMBS260821P00220000
210.00 P83.600%1105-18RMBS260821P00210000
200.00 P49.490%2206-02RMBS260821P00200000
195.00 P00%0RMBS260821P00195000
190.00 P00%0RMBS260821P00190000
185.00 P54.700%1106-11RMBS260821P00185000
180.00 P76.30+76.83%5504-28RMBS260821P00180000
175.00 P48.70+26.82%6606-18RMBS260821P00175000
170.00 P48.99+73.17%1606-30RMBS260821P00170000
165.00 P40.40+41.26%1191006-18RMBS260821P00165000
160.00 P60.95+25.67%34507-16RMBS260821P00160000
155.00 P39.60+20.73%55307-01RMBS260821P00155000
150.00 P30.00-0.66%636006-18RMBS260821P00150000
145.00 P26.40+0.76%52706-18RMBS260821P00145000
140.00 P40.20-6.94%47007-20RMBS260821P00140000
135.00 P36.60+51.24%14307-13RMBS260821P00135000
130.00 P32.05+4.23%160307-20RMBS260821P00130000
125.00 P26.85+0.22%117807-20RMBS260821P00125000
120.00 P22.00-13.04%223607-21RMBS260821P00120000
115.00 P20.10+4.74%625507-23RMBS260821P00115000
110.00 P17.09+7.82%230107-23RMBS260821P00110000
105.00 P14.15+8.02%125807-23RMBS260821P00105000
100.00 P11.60+7.41%7556107-23RMBS260821P00100000
97.50 P9.40-8.83%412407-21RMBS260821P00097500
95.00 P9.00+11.11%6157307-23RMBS260821P00095000
92.50 P7.20-1.37%1214607-22RMBS260821P00092500
90.00 P7.20+5.88%12569207-23RMBS260821P00090000
87.50 P4.40-13.73%111307-22RMBS260821P00087500
85.00 P5.45+8.78%493707-23RMBS260821P00085000
82.50 P4.46+11.50%39507-22RMBS260821P00082500
80.00 P3.90+10.80%598207-23RMBS260821P00080000
75.00 P2.92+8.15%147507-23RMBS260821P00075000
70.00 P1.90+3.26%29207-23RMBS260821P00070000
65.00 P0.90-35.71%821907-22RMBS260821P00065000
60.00 P1.04+48.57%4828907-23RMBS260821P00060000
55.00 P0.45-21.05%6723707-22RMBS260821P00055000
50.00 P0.30-14.29%2515407-20RMBS260821P00050000
47.50 P0.42+68.00%119107-23RMBS260821P00047500


Share
About
Pricing
Policies
Markets
API
Info
tz UTC-4
Connect with us
ChartExchange Email
ChartExchange on Discord
ChartExchange on X
ChartExchange on Reddit
ChartExchange on GitHub
ChartExchange on YouTube
© 2020 - 2026 ChartExchange LLC