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 Nov 20, 2026View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
1471,5238761,339


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 @ $120.00

Puts
Calls


RMBS Nov 20, 2026 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
240.00 C3.27+1.87%44407-23RMBS261120C00240000
230.00 C3.42+3.64%110107-22RMBS261120C00230000
220.00 C4.20-16.00%33907-21RMBS261120C00220000
210.00 C4.40-8.33%1407-22RMBS261120C00210000
200.00 C5.23-6.61%57907-23RMBS261120C00200000
195.00 C17.60+0.57%62506-17RMBS261120C00195000
190.00 C7.00+1.74%13807-21RMBS261120C00190000
185.00 C7.00-49.02%12307-22RMBS261120C00185000
180.00 C5.80-49.57%18707-17RMBS261120C00180000
175.00 C8.32+18.86%2507-21RMBS261120C00175000
170.00 C8.90-2.20%304407-21RMBS261120C00170000
165.00 C8.100.00%114107-17RMBS261120C00165000
160.00 C12.49-31.37%11707-07RMBS261120C00160000
155.00 C11.20+12.00%45507-20RMBS261120C00155000
150.00 C10.00-13.19%215507-23RMBS261120C00150000
145.00 C13.31-18.84%21607-13RMBS261120C00145000
140.00 C13.75-5.43%306607-22RMBS261120C00140000
135.00 C13.98-22.33%25607-23RMBS261120C00135000
130.00 C15.90-3.64%28707-22RMBS261120C00130000
125.00 C16.00+1.91%53207-23RMBS261120C00125000
120.00 C17.70-26.40%23107-23RMBS261120C00120000
115.00 C20.90+12.06%116607-20RMBS261120C00115000
110.00 C19.00-5.00%212507-17RMBS261120C00110000
105.00 C24.10+23.15%13407-22RMBS261120C00105000
100.00 C25.82+20.49%203107-20RMBS261120C00100000
97.50 C27.90+4.49%12207-22RMBS261120C00097500
95.00 C00%0RMBS261120C00095000
92.50 C00%0RMBS261120C00092500
90.00 C28.83-10.21%25007-23RMBS261120C00090000
87.50 C54.00+25.58%1505-06RMBS261120C00087500
85.00 C45.030%8807-09RMBS261120C00085000
82.50 C48.470%3304-16RMBS261120C00082500
80.00 C33.00-31.35%103007-16RMBS261120C00080000
75.00 C58.43-9.28%11706-24RMBS261120C00075000
70.00 C42.06-29.90%2807-13RMBS261120C00070000
65.00 C48.59-15.93%2707-07RMBS261120C00065000
60.00 C47.50-23.14%1407-23RMBS261120C00060000
55.00 C48.80-55.96%41407-16RMBS261120C00055000
50.00 C00%0RMBS261120C00050000
47.50 C118.000%1106-03RMBS261120C00047500
Puts
StrikePriceChangeVolOILastContract Name
240.00 P00%0RMBS261120P00240000
230.00 P117.600%1104-28RMBS261120P00230000
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 P51.450%131306-24RMBS261120P00160000
155.00 P00%0RMBS261120P00155000
150.00 P53.25+17.45%23807-02RMBS261120P00150000
145.00 P40.00+2.04%1707-01RMBS261120P00145000
140.00 P35.65+8.03%1106-17RMBS261120P00140000
135.00 P47.30+2.49%11007-17RMBS261120P00135000
130.00 P41.15-4.08%137007-20RMBS261120P00130000
125.00 P36.40-7.14%27107-20RMBS261120P00125000
120.00 P34.30+5.86%24007-23RMBS261120P00120000
115.00 P32.40+2.53%12107-17RMBS261120P00115000
110.00 P29.40+10.53%21307-17RMBS261120P00110000
105.00 P23.70+5.33%213107-23RMBS261120P00105000
100.00 P20.01-6.50%19507-21RMBS261120P00100000
97.50 P19.40-16.02%426107-20RMBS261120P00097500
95.00 P18.16-15.53%1111507-20RMBS261120P00095000
92.50 P17.50+12.18%13907-15RMBS261120P00092500
90.00 P14.80-7.79%16007-21RMBS261120P00090000
87.50 P14.35+13.89%1907-23RMBS261120P00087500
85.00 P13.40+8.06%32407-23RMBS261120P00085000
82.50 P12.40-4.62%125107-23RMBS261120P00082500
80.00 P13.50+21.51%16307-17RMBS261120P00080000
75.00 P9.76+37.66%817607-07RMBS261120P00075000
70.00 P7.00-23.50%14007-21RMBS261120P00070000
65.00 P5.90-9.23%2020707-23RMBS261120P00065000
60.00 P5.22+1.95%217107-16RMBS261120P00060000
55.00 P3.99+21.65%455407-16RMBS261120P00055000
50.00 P2.900.00%116107-16RMBS261120P00050000
47.50 P2.05+7.89%156907-23RMBS261120P00047500


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