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 Jan 15, 2027View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
3274,415518979


RMBS Jan 15, 2027 Exp. - Volume by Strike
Puts
Calls

RMBS Jan 15, 2027 Exp. - Open Interest by Strike

Puts
Calls

RMBS Jan 15, 2027 Exp. - Max Pain @ $100.00

Puts
Calls


RMBS Jan 15, 2027 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
240.00 C5.75-2.21%11507-21RMBS270115C00240000
230.00 C6.40+0.31%116207-21RMBS270115C00230000
220.00 C9.40-41.25%17807-02RMBS270115C00220000
210.00 C12.00-46.67%62406-26RMBS270115C00210000
200.00 C8.00-6.98%131707-23RMBS270115C00200000
195.00 C18.80-24.80%12106-30RMBS270115C00195000
190.00 C7.55-33.19%193607-17RMBS270115C00190000
185.00 C28.60-9.78%488406-15RMBS270115C00185000
180.00 C11.20+10.89%26907-20RMBS270115C00180000
175.00 C9.96-6.48%16607-17RMBS270115C00175000
170.00 C10.28-34.73%129907-17RMBS270115C00170000
165.00 C10.98-53.08%12307-17RMBS270115C00165000
160.00 C13.20-6.38%16407-15RMBS270115C00160000
155.00 C14.39+15.12%2039007-21RMBS270115C00155000
150.00 C14.47-8.71%112207-23RMBS270115C00150000
145.00 C16.75+25.94%25007-17RMBS270115C00145000
140.00 C18.40+3.95%115907-21RMBS270115C00140000
135.00 C17.90+4.68%3510107-23RMBS270115C00135000
130.00 C18.74-10.33%281407-23RMBS270115C00130000
125.00 C19.70+15.54%25507-23RMBS270115C00125000
120.00 C21.20-8.82%511707-23RMBS270115C00120000
115.00 C23.00-2.95%15407-23RMBS270115C00115000
110.00 C24.20-13.26%28607-23RMBS270115C00110000
105.00 C25.81-9.76%14707-23RMBS270115C00105000
100.00 C30.00-3.35%121507-23RMBS270115C00100000
97.50 C46.00+19.48%14705-07RMBS270115C00097500
95.00 C26.94-53.15%15507-17RMBS270115C00095000
92.50 C31.48-6.64%11907-23RMBS270115C00092500
90.00 C31.80-30.06%56707-16RMBS270115C00090000
87.50 C33.330%4210-07RMBS270115C00087500
85.00 C34.40-52.88%24707-16RMBS270115C00085000
82.50 C35.70-39.80%2707-16RMBS270115C00082500
80.00 C40.60+12.78%34407-22RMBS270115C00080000
75.00 C67.75-20.94%11406-17RMBS270115C00075000
70.00 C40.70-54.53%123407-16RMBS270115C00070000
65.00 C45.00-54.13%221207-16RMBS270115C00065000
60.00 C87.90+4.39%7605-22RMBS270115C00060000
55.00 C106.33+15.34%2206-05RMBS270115C00055000
50.00 C108.66-3.67%4806-05RMBS270115C00050000
47.50 C00%0RMBS270115C00047500
45.00 C53.85-6.83%21007-17RMBS270115C00045000
Puts
StrikePriceChangeVolOILastContract Name
240.00 P00%0RMBS270115P00240000
230.00 P00%0RMBS270115P00230000
220.00 P00%0RMBS270115P00220000
210.00 P97.480%1105-05RMBS270115P00210000
200.00 P00%0RMBS270115P00200000
195.00 P00%0RMBS270115P00195000
190.00 P00%0RMBS270115P00190000
185.00 P00%0RMBS270115P00185000
180.00 P00%0RMBS270115P00180000
175.00 P00%0RMBS270115P00175000
170.00 P42.00-22.65%1206-03RMBS270115P00170000
165.00 P53.15-29.14%1104-21RMBS270115P00165000
160.00 P00%0RMBS270115P00160000
155.00 P33.000%1106-03RMBS270115P00155000
150.00 P44.40+26.17%22006-18RMBS270115P00150000
145.00 P44.10+22.50%21307-01RMBS270115P00145000
140.00 P36.50-3.95%51706-16RMBS270115P00140000
135.00 P40.00+4.71%2907-02RMBS270115P00135000
130.00 P34.02+0.65%16907-01RMBS270115P00130000
125.00 P40.40-6.91%12907-23RMBS270115P00125000
120.00 P36.60+11.93%24607-13RMBS270115P00120000
115.00 P32.50-9.47%27807-22RMBS270115P00115000
110.00 P30.20+2.37%24807-23RMBS270115P00110000
105.00 P26.60-3.41%19007-22RMBS270115P00105000
100.00 P23.31-3.40%17107-21RMBS270115P00100000
97.50 P17.20+23.74%12306-23RMBS270115P00097500
95.00 P20.90-12.92%12807-22RMBS270115P00095000
92.50 P20.00+5.26%17507-23RMBS270115P00092500
90.00 P21.10+3.43%2011707-17RMBS270115P00090000
87.50 P15.20+30.47%24107-09RMBS270115P00087500
85.00 P16.40+5.81%313007-23RMBS270115P00085000
82.50 P14.40-4.00%73907-21RMBS270115P00082500
80.00 P13.20-18.52%310407-22RMBS270115P00080000
75.00 P12.00+0.59%62907-17RMBS270115P00075000
70.00 P10.00+31.41%24207-07RMBS270115P00070000
65.00 P7.50-9.64%13907-22RMBS270115P00065000
60.00 P6.20-7.46%212107-21RMBS270115P00060000
55.00 P5.98+6.03%204607-17RMBS270115P00055000
50.00 P4.40+5.01%64007-17RMBS270115P00050000
47.50 P3.80+7.34%124307-17RMBS270115P00047500
45.00 P2.40-27.27%208507-21RMBS270115P00045000


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