Dark

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 ChainHistoricalExchangesShortsMore

Expiration Dates

Aug 21, 2026 Sep 18, 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
46	174	165	182

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 @ $105.00

Puts

Calls

RMBS Sep 18, 2026 Exp. - Option Chain

In the Money (ITM)

Calls

Strike	Price	Change	Vol	OI	Last	Contract Name
160 C	3.80	0%	11	11	07-17	RMBS260918C00160000
155 C	3.60	-16.28%	44	29	07-23	RMBS260918C00155000
150 C	6.10	+15.09%	3	4	07-21	RMBS260918C00150000
145 C	5.28	-8.97%	1	3	07-23	RMBS260918C00145000
140 C	6.80	0%	1	1	07-20	RMBS260918C00140000
135 C	6.60	0%	1	1	07-16	RMBS260918C00135000
130 C	8.20	+17.14%	10	11	07-20	RMBS260918C00130000
125 C	11.00	+22.22%	1	29	07-21	RMBS260918C00125000
120 C	10.00	-13.04%	2	2	07-23	RMBS260918C00120000
115 C	11.20	-17.65%	5	11	07-23	RMBS260918C00115000
110 C	13.00	-13.33%	4	4	07-23	RMBS260918C00110000
105 C	17.60	+0.57%	2	54	07-22	RMBS260918C00105000
100 C	17.40	-12.30%	2	14	07-23	RMBS260918C00100000
95 C	22.13	-3.57%	2	4	07-21	RMBS260918C00095000
90 C	23.00	0%	12	12	07-17	RMBS260918C00090000
85 C	0	0%	0			RMBS260918C00085000
80 C	24.20	0%	3	3	07-17	RMBS260918C00080000
75 C	0	0%	0			RMBS260918C00075000
70 C	0	0%	0			RMBS260918C00070000
65 C	41.40	0%	7	7	07-20	RMBS260918C00065000
60 C	0	0%	0			RMBS260918C00060000
55 C	48.70	0%	20	20	07-23	RMBS260918C00055000

Puts

Strike	Price	Change	Vol	OI	Last	Contract Name
160 P	0	0%	0			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	0	0%	0			RMBS260918P00130000
125 P	32.55	0%	3	3	07-16	RMBS260918P00125000
120 P	25.49	-3.99%	1	3	07-21	RMBS260918P00120000
115 P	0	0%	0			RMBS260918P00115000
110 P	18.80	+0.53%	1	16	07-22	RMBS260918P00110000
105 P	18.20	+13.04%	17	122	07-23	RMBS260918P00105000
100 P	13.50	-5.59%	13	21	07-21	RMBS260918P00100000
95 P	12.50	+9.65%	18	26	07-23	RMBS260918P00095000
90 P	10.30	+11.96%	1	5	07-23	RMBS260918P00090000
85 P	7.30	-1.35%	5	25	07-22	RMBS260918P00085000
80 P	6.12	0%	1	1	07-21	RMBS260918P00080000
75 P	5.10	0%	26	26	07-23	RMBS260918P00075000
70 P	4.06	0%	3	2	07-23	RMBS260918P00070000
65 P	0	0%	0			RMBS260918P00065000
60 P	2.40	0%	1	1	07-16	RMBS260918P00060000
55 P	1.58	+31.67%	42	96	07-23	RMBS260918P00055000

Share