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
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 21, 2028View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
2861,390192496


RMBS Jan 21, 2028 Exp. - Volume by Strike
Puts
Calls

RMBS Jan 21, 2028 Exp. - Open Interest by Strike

Puts
Calls

RMBS Jan 21, 2028 Exp. - Max Pain @ $95.00

Puts
Calls


RMBS Jan 21, 2028 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
240.00 C22.10-3.07%115907-22RMBS280121C00240000
230.00 C23.90-2.45%11707-20RMBS280121C00230000
220.00 C22.26-3.84%2207-17RMBS280121C00220000
210.00 C26.06-31.15%12507-22RMBS280121C00210000
200.00 C24.00-35.14%104207-17RMBS280121C00200000
195.00 C46.50+19.05%1106-30RMBS280121C00195000
190.00 C25.00-4.94%107107-17RMBS280121C00190000
185.00 C54.15+35.21%2806-02RMBS280121C00185000
180.00 C30.00+4.82%22607-20RMBS280121C00180000
175.00 C33.00-43.08%26407-13RMBS280121C00175000
170.00 C27.90-5.10%114807-17RMBS280121C00170000
165.00 C30.58-43.37%23107-15RMBS280121C00165000
160.00 C34.15+1.97%74007-21RMBS280121C00160000
155.00 C32.00-37.25%1507-21RMBS280121C00155000
150.00 C32.50-7.80%18407-23RMBS280121C00150000
145.00 C33.99-11.55%2807-15RMBS280121C00145000
140.00 C53.00-3.64%23507-01RMBS280121C00140000
135.00 C35.14-7.53%11707-16RMBS280121C00135000
130.00 C38.00+3.54%2856607-23RMBS280121C00130000
125.00 C41.40+5.69%11807-20RMBS280121C00125000
120.00 C41.90-0.24%16607-22RMBS280121C00120000
115.00 C41.54-7.79%11207-17RMBS280121C00115000
110.00 C43.10+2.01%15307-23RMBS280121C00110000
105.00 C47.10+7.05%14707-21RMBS280121C00105000
100.00 C47.65-0.10%103407-21RMBS280121C00100000
97.50 C46.60+6.51%11107-20RMBS280121C00097500
95.00 C45.30-7.21%111307-16RMBS280121C00095000
92.50 C85.00+130.35%4304-24RMBS280121C00092500
90.00 C48.28-18.40%103007-15RMBS280121C00090000
87.50 C51.80+7.92%2607-20RMBS280121C00087500
85.00 C65.00-12.32%11007-02RMBS280121C00085000
82.50 C77.28+36.13%1206-16RMBS280121C00082500
80.00 C54.60-2.76%12307-22RMBS280121C00080000
75.00 C62.50-8.44%1607-13RMBS280121C00075000
70.00 C100.74+26.49%1805-26RMBS280121C00070000
65.00 C92.03+13.91%2405-22RMBS280121C00065000
60.00 C67.80+14.59%61004-10RMBS280121C00060000
55.00 C87.61+25.89%1405-06RMBS280121C00055000
50.00 C66.50-10.74%63107-23RMBS280121C00050000
47.50 C69.00-16.87%12807-07RMBS280121C00047500
45.00 C73.00-7.01%1807-13RMBS280121C00045000
Puts
StrikePriceChangeVolOILastContract Name
240.00 P00%0RMBS280121P00240000
230.00 P00%0RMBS280121P00230000
220.00 P00%0RMBS280121P00220000
210.00 P00%0RMBS280121P00210000
200.00 P00%0RMBS280121P00200000
195.00 P00%0RMBS280121P00195000
190.00 P00%0RMBS280121P00190000
185.00 P00%0RMBS280121P00185000
180.00 P00%0RMBS280121P00180000
175.00 P00%0RMBS280121P00175000
170.00 P00%0RMBS280121P00170000
165.00 P68.50+15.38%1106-10RMBS280121P00165000
160.00 P00%0RMBS280121P00160000
155.00 P00%0RMBS280121P00155000
150.00 P55.000%101006-01RMBS280121P00150000
145.00 P55.00+5.77%9106-15RMBS280121P00145000
140.00 P52.00-0.86%51006-16RMBS280121P00140000
135.00 P50.50-1.83%5606-16RMBS280121P00135000
130.00 P53.37+8.92%11506-29RMBS280121P00130000
125.00 P49.63+8.06%11406-26RMBS280121P00125000
120.00 P33.63-19.35%21706-02RMBS280121P00120000
115.00 P42.79+8.33%61706-26RMBS280121P00115000
110.00 P43.20+2.61%52107-07RMBS280121P00110000
105.00 P41.00+18.84%52707-07RMBS280121P00105000
100.00 P37.87-1.53%13107-17RMBS280121P00100000
97.50 P29.10-10.93%22204-28RMBS280121P00097500
95.00 P34.30-1.38%23707-23RMBS280121P00095000
92.50 P28.08-7.93%22604-09RMBS280121P00092500
90.00 P31.86+13.38%36907-13RMBS280121P00090000
87.50 P29.66+72.94%11907-20RMBS280121P00087500
85.00 P27.68-1.56%14107-21RMBS280121P00085000
82.50 P27.99+9.51%51503-30RMBS280121P00082500
80.00 P25.30+2.64%96107-23RMBS280121P00080000
75.00 P24.30+49.08%1807-17RMBS280121P00075000
70.00 P19.06-6.11%31607-21RMBS280121P00070000
65.00 P10.00+2.56%11106-04RMBS280121P00065000
60.00 P8.45-3.43%24606-03RMBS280121P00060000
55.00 P12.88+4.72%22807-16RMBS280121P00055000
50.00 P11.00+1.85%61607-17RMBS280121P00050000
47.50 P8.00+60.00%1306-23RMBS280121P00047500
45.00 P8.73-4.59%5010007-20RMBS280121P00045000


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