Dark

Check out our Dark Pool Levels

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 Feb 19, 2027View All Dates

Calls ITM	Calls OTM	Puts ITM	Puts OTM
10	495	146	58

RMBS Feb 19, 2027 Exp. - Volume by Strike

Puts

Calls

RMBS Feb 19, 2027 Exp. - Open Interest by Strike

Puts

Calls

RMBS Feb 19, 2027 Exp. - Max Pain @ $120.00

Puts

Calls

RMBS Feb 19, 2027 Exp. - Option Chain

In the Money (ITM)

Calls

Strike	Price	Change	Vol	OI	Last	Contract Name
200 C	10.00	-5.21%	3	16	07-23	RMBS270219C00200000
195 C	10.30	-50.72%	1	1	07-23	RMBS270219C00195000
190 C	17.60	+13.04%	6	71	07-09	RMBS270219C00190000
185 C	11.10	-39.01%	15	15	07-23	RMBS270219C00185000
180 C	14.86	-9.94%	70	71	07-14	RMBS270219C00180000
175 C	30.10	+32.02%	6	4	06-30	RMBS270219C00175000
170 C	22.30	-25.67%	2	16	07-02	RMBS270219C00170000
165 C	32.14	0%	2	1	06-30	RMBS270219C00165000
160 C	20.00	-39.02%	150	150	07-10	RMBS270219C00160000
155 C	24.30	-32.69%	1	2	06-26	RMBS270219C00155000
150 C	19.23	+16.55%	1	16	07-21	RMBS270219C00150000
145 C	19.75	-11.24%	1	1	07-13	RMBS270219C00145000
140 C	24.78	-22.20%	13	2	07-02	RMBS270219C00140000
135 C	30.20	-22.76%	2	2	07-09	RMBS270219C00135000
130 C	38.70	0%	1	1	06-23	RMBS270219C00130000
125 C	26.39	-9.09%	4	10	07-14	RMBS270219C00125000
120 C	20.00	-28.47%	1	79	07-17	RMBS270219C00120000
115 C	29.03	-11.22%	2	2	07-14	RMBS270219C00115000
110 C	29.40	-0.34%	1	25	07-22	RMBS270219C00110000
105 C	40.65	0%	1	1	06-29	RMBS270219C00105000
100 C	30.51	-8.93%	1	9	07-23	RMBS270219C00100000
95 C	33.41	+7.43%	1	3	07-20	RMBS270219C00095000
90 C	43.15	+2.74%	1	3	07-10	RMBS270219C00090000
85 C	0	0%	0			RMBS270219C00085000
80 C	0	0%	0			RMBS270219C00080000
75 C	0	0%	0			RMBS270219C00075000
70 C	44.00	0%	2	2	07-15	RMBS270219C00070000
65 C	0	0%	0			RMBS270219C00065000
60 C	48.80	0%	2	1	07-16	RMBS270219C00060000
55 C	52.27	0%	1	1	07-17	RMBS270219C00055000

Puts

Strike	Price	Change	Vol	OI	Last	Contract Name
200 P	0	0%	0			RMBS270219P00200000
195 P	0	0%	0			RMBS270219P00195000
190 P	0	0%	0			RMBS270219P00190000
185 P	76.50	0%	50	50	07-01	RMBS270219P00185000
180 P	0	0%	0			RMBS270219P00180000
175 P	0	0%	0			RMBS270219P00175000
170 P	0	0%	0			RMBS270219P00170000
165 P	0	0%	0			RMBS270219P00165000
160 P	0	0%	0			RMBS270219P00160000
155 P	0	0%	0			RMBS270219P00155000
150 P	0	0%	0			RMBS270219P00150000
145 P	0	0%	0			RMBS270219P00145000
140 P	0	0%	0			RMBS270219P00140000
135 P	0	0%	0			RMBS270219P00135000
130 P	0	0%	0			RMBS270219P00130000
125 P	35.00	+9.65%	10	11	06-24	RMBS270219P00125000
120 P	34.00	+3.03%	5	15	07-06	RMBS270219P00120000
115 P	34.76	+4.07%	4	22	07-21	RMBS270219P00115000
110 P	31.50	-1.56%	5	16	07-08	RMBS270219P00110000
105 P	28.26	-1.88%	4	20	07-14	RMBS270219P00105000
100 P	27.00	+1.77%	5	12	07-15	RMBS270219P00100000
95 P	26.45	+34.95%	10	16	07-17	RMBS270219P00095000
90 P	20.50	-2.38%	1	2	07-13	RMBS270219P00090000
85 P	0	0%	0			RMBS270219P00085000
80 P	15.00	+29.53%	4	6	07-07	RMBS270219P00080000
75 P	11.53	+17.53%	1	1	07-02	RMBS270219P00075000
70 P	11.50	+6.48%	10	28	07-08	RMBS270219P00070000
65 P	0	0%	0			RMBS270219P00065000
60 P	6.60	-17.50%	2	3	07-09	RMBS270219P00060000
55 P	5.90	0%	2	2	07-13	RMBS270219P00055000

Share