Dark

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 ChainHistoricalExchangesShortsMore

Expiration Dates

Sep 18, 2026 Oct 16, 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
148	1,148	346	668

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 @ $95.00

Puts

Calls

RMBS Feb 19, 2027 Exp. - Option Chain

In the Money (ITM)

Calls

Strike	Price	Change	Vol	OI	Last	Contract Name
200 C	1.25	-26.47%	4	35	09-10	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	1.65	-70.54%	3	19	09-10	RMBS270219C00185000
180 C	1.80	-73.53%	18	90	09-10	RMBS270219C00180000
175 C	30.10	+32.02%	6	4	06-30	RMBS270219C00175000
170 C	8.00	-25.93%	1	14	07-31	RMBS270219C00170000
165 C	2.66	-68.33%	1	3	09-01	RMBS270219C00165000
160 C	2.54	-62.09%	68	151	09-04	RMBS270219C00160000
155 C	1.50	-41.18%	2	66	09-04	RMBS270219C00155000
150 C	3.20	-13.51%	3	192	09-10	RMBS270219C00150000
145 C	4.30	-24.56%	1	3	08-31	RMBS270219C00145000
140 C	4.70	+30.56%	1	27	09-09	RMBS270219C00140000
135 C	5.25	-29.05%	60	66	09-08	RMBS270219C00135000
130 C	5.20	-7.96%	32	45	09-10	RMBS270219C00130000
125 C	5.40	-26.93%	9	64	09-02	RMBS270219C00125000
120 C	9.90	-1.00%	1	82	08-26	RMBS270219C00120000
115 C	8.80	+24.82%	2	23	09-08	RMBS270219C00115000
110 C	9.10	+8.33%	80	39	09-04	RMBS270219C00110000
105 C	11.29	+22.05%	1	46	09-08	RMBS270219C00105000
100 C	11.50	-9.45%	1	59	09-10	RMBS270219C00100000
95 C	13.10	-23.17%	1	21	09-10	RMBS270219C00095000
90 C	14.30	+2.14%	2	27	09-04	RMBS270219C00090000
85 C	17.35	+2.66%	8	91	09-09	RMBS270219C00085000
80 C	18.40	-8.46%	3	16	09-10	RMBS270219C00080000
75 C	20.90	-2.56%	1	1	09-10	RMBS270219C00075000
70 C	39.70	+17.98%	3	4	08-17	RMBS270219C00070000
65 C	43.00	0%	32	30	08-17	RMBS270219C00065000
60 C	39.00	-20.08%	2	3	08-19	RMBS270219C00060000
55 C	52.27	0%	1	1	07-17	RMBS270219C00055000
50 C	42.00	-9.68%	1	2	08-24	RMBS270219C00050000
45 C	0	0%	0			RMBS270219C00045000

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	38.87	+14.32%	1	16	08-19	RMBS270219P00120000
115 P	34.76	+4.07%	4	22	07-21	RMBS270219P00115000
110 P	32.30	+2.15%	4	21	09-01	RMBS270219P00110000
105 P	26.60	-1.48%	1	25	08-18	RMBS270219P00105000
100 P	23.57	-8.29%	1	14	09-09	RMBS270219P00100000
95 P	20.20	-6.05%	10	125	09-10	RMBS270219P00095000
90 P	18.00	+4.05%	3	62	09-10	RMBS270219P00090000
85 P	13.90	-1.42%	1	33	09-09	RMBS270219P00085000
80 P	12.40	-4.62%	10	21	09-03	RMBS270219P00080000
75 P	9.00	-7.22%	1	13	09-08	RMBS270219P00075000
70 P	7.00	-2.78%	2	53	09-10	RMBS270219P00070000
65 P	5.31	0%	10	10	09-10	RMBS270219P00065000
60 P	3.80	-24.00%	13	19	09-09	RMBS270219P00060000
55 P	2.75	-5.82%	21	29	09-09	RMBS270219P00055000
50 P	1.95	-3.94%	2	20	09-10	RMBS270219P00050000
45 P	1.20	-25.00%	4	470	09-10	RMBS270219P00045000

Share