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

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 21, 2028View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
1942,664348998


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 @ $90.00

Puts
Calls


RMBS Jan 21, 2028 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
240.00 C6.85-30.81%28509-01RMBS280121C00240000
230.00 C7.35-15.03%11709-02RMBS280121C00230000
220.00 C7.56-21.90%1309-02RMBS280121C00220000
210.00 C11.80-42.44%133408-26RMBS280121C00210000
200.00 C10.20-3.77%220409-10RMBS280121C00200000
195.00 C21.90-15.21%35124508-07RMBS280121C00195000
190.00 C10.40-36.97%107309-01RMBS280121C00190000
185.00 C16.74-3.79%41808-19RMBS280121C00185000
180.00 C11.30-26.38%547609-01RMBS280121C00180000
175.00 C18.60-33.57%106408-18RMBS280121C00175000
170.00 C13.30-30.73%16409-09RMBS280121C00170000
165.00 C12.26-14.27%24309-01RMBS280121C00165000
160.00 C14.75-39.80%15809-08RMBS280121C00160000
155.00 C26.80-1.51%1408-13RMBS280121C00155000
150.00 C14.63-2.34%38409-02RMBS280121C00150000
145.00 C28.80-4.64%1508-13RMBS280121C00145000
140.00 C17.00+5.59%32509-10RMBS280121C00140000
135.00 C17.10-36.57%21709-01RMBS280121C00135000
130.00 C17.85+5.00%527009-02RMBS280121C00130000
125.00 C19.13-19.21%11809-01RMBS280121C00125000
120.00 C19.30-31.07%124909-02RMBS280121C00120000
115.00 C20.54-19.55%81609-02RMBS280121C00115000
110.00 C24.30+18.54%15509-08RMBS280121C00110000
105.00 C30.80-21.63%276408-21RMBS280121C00105000
100.00 C25.20+0.80%156209-10RMBS280121C00100000
97.50 C42.79+10.74%21208-04RMBS280121C00097500
95.00 C25.50-19.81%411209-02RMBS280121C00095000
92.50 C31.00-28.90%1708-24RMBS280121C00092500
90.00 C27.30-11.94%15709-04RMBS280121C00090000
87.50 C31.00+7.08%32309-09RMBS280121C00087500
85.00 C29.35+0.27%12209-04RMBS280121C00085000
82.50 C32.75+3.97%2809-09RMBS280121C00082500
80.00 C33.50+8.06%12809-08RMBS280121C00080000
75.00 C36.50-5.93%21108-28RMBS280121C00075000
70.00 C34.52-17.81%11209-02RMBS280121C00070000
65.00 C38.04-12.75%1709-01RMBS280121C00065000
60.00 C40.80+0.49%22209-04RMBS280121C00060000
55.00 C42.60-1.02%1909-10RMBS280121C00055000
50.00 C46.30-7.21%13409-10RMBS280121C00050000
47.50 C49.00-23.44%23109-09RMBS280121C00047500
45.00 C55.30+7.36%11008-21RMBS280121C00045000
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 P53.34+7.48%11309-02RMBS280121P00125000
120.00 P33.63-19.35%21706-02RMBS280121P00120000
115.00 P50.13+17.15%11607-27RMBS280121P00115000
110.00 P43.20+2.61%52107-07RMBS280121P00110000
105.00 P41.00+18.84%52707-07RMBS280121P00105000
100.00 P34.62+1.73%13008-18RMBS280121P00100000
97.50 P29.10-10.93%22204-28RMBS280121P00097500
95.00 P31.50-4.55%54108-18RMBS280121P00095000
92.50 P28.08-7.93%22604-09RMBS280121P00092500
90.00 P28.87+0.94%206308-24RMBS280121P00090000
87.50 P32.50+9.58%102907-28RMBS280121P00087500
85.00 P24.47-2.51%14809-04RMBS280121P00085000
82.50 P23.31-2.88%53209-03RMBS280121P00082500
80.00 P20.65-6.56%15009-08RMBS280121P00080000
75.00 P18.30-8.50%105609-10RMBS280121P00075000
70.00 P16.30-1.81%857409-08RMBS280121P00070000
65.00 P16.20-2.82%12208-07RMBS280121P00065000
60.00 P10.95+2.34%66209-10RMBS280121P00060000
55.00 P8.70-9.38%227609-08RMBS280121P00055000
50.00 P7.20-6.74%11709-04RMBS280121P00050000
47.50 P6.50-2.99%1309-09RMBS280121P00047500
45.00 P5.50-5.17%65809-10RMBS280121P00045000


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