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
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 ChainMax PainOption ChainPrice & VolumeSplitsHistoricalExchange VolumeDark Pool LevelsDark Pool PrintsExchangesShort VolumeShort Interest - DailyShort InterestBorrow Fee (CTB)Failure to Deliver (FTD)ShortsTrendsNewsMore
Expiration Dates
Sep 18, 2026Oct 16, 2026Nov 20, 2026Jan 15, 2027Feb 19, 2027Jan 21, 2028

ITM/OTM for Nov 20, 2026View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
2392,4901,9261,874


RMBS Nov 20, 2026 Exp. - Volume by Strike
Puts
Calls

RMBS Nov 20, 2026 Exp. - Open Interest by Strike

Puts
Calls

RMBS Nov 20, 2026 Exp. - Max Pain @ $100.00

Puts
Calls


RMBS Nov 20, 2026 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
240.00 C1.85+94.74%14308-05RMBS261120C00240000
230.00 C0.10-71.43%468709-04RMBS261120C00230000
220.00 C0.28-87.27%364009-08RMBS261120C00220000
210.00 C0.10-33.33%1909-04RMBS261120C00210000
200.00 C0.20-89.30%227309-04RMBS261120C00200000
195.00 C0.22-98.75%201809-08RMBS261120C00195000
190.00 C0.20-90.00%24109-04RMBS261120C00190000
185.00 C0.69+7.81%22808-26RMBS261120C00185000
180.00 C0.50-37.50%39508-28RMBS261120C00180000
175.00 C1.25-61.06%1608-21RMBS261120C00175000
170.00 C0.47-71.17%24409-01RMBS261120C00170000
165.00 C0.50-41.18%216109-04RMBS261120C00165000
160.00 C1.61-52.65%12108-21RMBS261120C00160000
155.00 C1.00-60.00%15508-31RMBS261120C00155000
150.00 C0.70-9.09%316109-10RMBS261120C00150000
145.00 C1.10-52.17%12009-01RMBS261120C00145000
140.00 C1.12-55.20%17409-04RMBS261120C00140000
135.00 C1.85+1.65%17309-10RMBS261120C00135000
130.00 C1.75+12.90%49809-10RMBS261120C00130000
125.00 C2.00-23.08%510609-10RMBS261120C00125000
120.00 C2.53-15.67%105209-10RMBS261120C00120000
115.00 C3.70+32.14%817509-09RMBS261120C00115000
110.00 C4.20-8.70%318309-10RMBS261120C00110000
105.00 C4.99-13.97%119009-10RMBS261120C00105000
100.00 C6.16-12.00%1119509-10RMBS261120C00100000
97.50 C7.70+20.31%14709-09RMBS261120C00097500
95.00 C7.40-15.91%23409-10RMBS261120C00095000
92.50 C9.65-0.52%35609-09RMBS261120C00092500
90.00 C8.90-16.82%1329409-10RMBS261120C00090000
87.50 C10.79-6.98%31109-10RMBS261120C00087500
85.00 C14.20+14.52%21709-09RMBS261120C00085000
82.50 C13.19-34.05%2609-10RMBS261120C00082500
80.00 C14.80+8.35%115509-08RMBS261120C00080000
75.00 C19.54-42.36%102008-24RMBS261120C00075000
70.00 C19.97+5.11%21609-04RMBS261120C00070000
65.00 C40.37+17.01%1708-13RMBS261120C00065000
60.00 C43.70-8.00%1407-24RMBS261120C00060000
55.00 C35.50-9.09%52508-28RMBS261120C00055000
50.00 C42.700%101007-28RMBS261120C00050000
47.50 C45.80-61.19%797908-20RMBS261120C00047500
45.00 C00%0RMBS261120C00045000
Puts
StrikePriceChangeVolOILastContract Name
240.00 P00%0RMBS261120P00240000
230.00 P142.40+21.09%1207-28RMBS261120P00230000
220.00 P00%0RMBS261120P00220000
210.00 P00%0RMBS261120P00210000
200.00 P100.000%1107-15RMBS261120P00200000
195.00 P00%0RMBS261120P00195000
190.00 P00%0RMBS261120P00190000
185.00 P00%0RMBS261120P00185000
180.00 P00%0RMBS261120P00180000
175.00 P00%0RMBS261120P00175000
170.00 P00%0RMBS261120P00170000
165.00 P35.00-22.57%1306-03RMBS261120P00165000
160.00 P68.00+32.17%11408-19RMBS261120P00160000
155.00 P00%0RMBS261120P00155000
150.00 P64.33-0.83%34509-10RMBS261120P00150000
145.00 P60.20+50.50%1707-28RMBS261120P00145000
140.00 P42.65+19.64%3508-17RMBS261120P00140000
135.00 P47.30+2.49%11007-17RMBS261120P00135000
130.00 P43.95+6.80%136909-08RMBS261120P00130000
125.00 P36.86-8.76%47508-20RMBS261120P00125000
120.00 P39.60+15.32%18109-03RMBS261120P00120000
115.00 P32.00-8.31%12709-04RMBS261120P00115000
110.00 P29.04+5.64%25009-03RMBS261120P00110000
105.00 P23.60-8.17%214109-08RMBS261120P00105000
100.00 P21.600.00%167409-03RMBS261120P00100000
97.50 P18.70-4.59%36809-03RMBS261120P00097500
95.00 P15.10-19.25%213609-08RMBS261120P00095000
92.50 P13.76-3.78%14709-08RMBS261120P00092500
90.00 P12.69+6.10%513009-10RMBS261120P00090000
87.50 P10.10-4.81%34109-09RMBS261120P00087500
85.00 P10.47+10.21%69309-10RMBS261120P00085000
82.50 P8.20-6.82%445209-08RMBS261120P00082500
80.00 P7.400.00%619209-10RMBS261120P00080000
75.00 P5.70+9.62%632309-10RMBS261120P00075000
70.00 P3.63+6.76%27809-10RMBS261120P00070000
65.00 P2.35-4.08%422409-10RMBS261120P00065000
60.00 P1.40-12.50%611909-09RMBS261120P00060000
55.00 P1.05-19.23%19009-04RMBS261120P00055000
50.00 P0.50-16.67%1017209-09RMBS261120P00050000
47.50 P0.40-46.67%10213109-04RMBS261120P00047500
45.00 P00%0RMBS261120P00045000


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