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

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 Jan 15, 2027View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
3285,4148351,181


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 @ $95.00

Puts
Calls


RMBS Jan 15, 2027 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
240.00 C0.55-50.00%311509-09RMBS270115C00240000
230.00 C2.40-4.00%6419907-29RMBS270115C00230000
220.00 C2.91-69.04%106807-28RMBS270115C00220000
210.00 C4.40+16.40%12408-10RMBS270115C00210000
200.00 C0.65+8.33%1535009-03RMBS270115C00200000
195.00 C3.80-79.79%163708-14RMBS270115C00195000
190.00 C0.75-6.25%389009-10RMBS270115C00190000
185.00 C28.60-9.78%488406-15RMBS270115C00185000
180.00 C2.77-50.54%16908-19RMBS270115C00180000
175.00 C1.29+22.86%69809-08RMBS270115C00175000
170.00 C1.20-32.20%429809-10RMBS270115C00170000
165.00 C1.650.00%12809-09RMBS270115C00165000
160.00 C1.49-52.09%15509-03RMBS270115C00160000
155.00 C1.80-45.12%239209-10RMBS270115C00155000
150.00 C2.10-23.64%2711709-10RMBS270115C00150000
145.00 C8.60-8.61%64908-14RMBS270115C00145000
140.00 C2.50-18.57%220909-10RMBS270115C00140000
135.00 C3.70-32.73%910109-08RMBS270115C00135000
130.00 C3.60-11.55%182509-10RMBS270115C00130000
125.00 C4.10-12.77%326509-10RMBS270115C00125000
120.00 C5.80+3.20%315309-09RMBS270115C00120000
115.00 C6.00+3.45%17509-10RMBS270115C00115000
110.00 C7.00-6.67%453209-10RMBS270115C00110000
105.00 C7.44+1.64%55209-04RMBS270115C00105000
100.00 C9.28-8.12%1723609-10RMBS270115C00100000
97.50 C10.80-40.00%25708-31RMBS270115C00097500
95.00 C11.20+11.00%35609-10RMBS270115C00095000
92.50 C18.79-15.74%52007-29RMBS270115C00092500
90.00 C11.94-14.10%814309-10RMBS270115C00090000
87.50 C14.90-16.29%11709-08RMBS270115C00087500
85.00 C14.20-8.51%39509-10RMBS270115C00085000
82.50 C17.00-52.38%1708-28RMBS270115C00082500
80.00 C17.72-6.24%24909-08RMBS270115C00080000
75.00 C20.90+9.42%304409-08RMBS270115C00075000
70.00 C19.60-18.33%17109-03RMBS270115C00070000
65.00 C25.20+11.31%11409-04RMBS270115C00065000
60.00 C46.50+18.93%1608-05RMBS270115C00060000
55.00 C33.18-3.85%1609-10RMBS270115C00055000
50.00 C50.00-6.54%11308-11RMBS270115C00050000
47.50 C48.000%1107-31RMBS270115C00047500
45.00 C43.50+3.57%172208-31RMBS270115C00045000
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 P75.150%12009-04RMBS270115P00160000
155.00 P33.000%1106-03RMBS270115P00155000
150.00 P44.40+26.17%22006-18RMBS270115P00150000
145.00 P63.90+44.90%11309-03RMBS270115P00145000
140.00 P36.50-3.95%51706-16RMBS270115P00140000
135.00 P54.10+1.31%2909-03RMBS270115P00135000
130.00 P45.15+15.30%17209-08RMBS270115P00130000
125.00 P44.80+1.13%12709-03RMBS270115P00125000
120.00 P40.80+2.00%15909-03RMBS270115P00120000
115.00 P36.40+3.12%18509-03RMBS270115P00115000
110.00 P31.10+9.51%15608-28RMBS270115P00110000
105.00 P28.20+2.17%17709-03RMBS270115P00105000
100.00 P21.12-8.93%17309-08RMBS270115P00100000
97.50 P19.97-2.11%12409-09RMBS270115P00097500
95.00 P17.61-15.34%13409-08RMBS270115P00095000
92.50 P16.60+22.06%87208-20RMBS270115P00092500
90.00 P17.35+10.86%214209-03RMBS270115P00090000
87.50 P13.10-7.09%25009-08RMBS270115P00087500
85.00 P13.20+8.20%215409-10RMBS270115P00085000
82.50 P11.00-3.51%14909-09RMBS270115P00082500
80.00 P9.65+4.44%1132309-09RMBS270115P00080000
75.00 P7.30-17.05%103909-08RMBS270115P00075000
70.00 P5.50-17.91%19509-08RMBS270115P00070000
65.00 P4.30+4.62%18809-10RMBS270115P00065000
60.00 P3.60-4.00%113008-31RMBS270115P00060000
55.00 P1.83-26.80%14809-10RMBS270115P00055000
50.00 P1.18-10.61%14709-09RMBS270115P00050000
47.50 P1.43-41.63%45608-18RMBS270115P00047500
45.00 P0.58-17.14%2515209-09RMBS270115P00045000


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