Optionistics

Quote for RMBS (RAMBUS INC)

Data as of

Last
90.99
Change
-0.04
Open
88.98
Previous
91.03
High
91.86
Low
87.89
Bid
-
Ask
-
Volume
1,417,597
Trades
-
Dividend
-
Yield
-
Ex-Div
-
Impl Vol
0.621
Hist Vol
0.770
Opt Volume
974
Open Int
38,694

IV QuoteOption ChainPrice History10 Day SnapshotStrike PeggerVolatility SkewTrade Finder

Data used in the screeners below are delayed from Oct 8, 2026. Subscribe to get the latest end-of-day data.

Straddles

show all panelsmore…
CallPutPriceITM
Nov 20 '26 120.00Nov 20 '26 120.0025.8311.53
Jan 19 '29 100.00Jan 19 '29 100.0083.358.47
Nov 20 '26 97.50Nov 20 '26 97.5022.6310.97
Nov 20 '26 105.00Nov 20 '26 105.0021.703.47
Nov 20 '26 100.00Nov 20 '26 100.0021.958.47
Jan 19 '29 105.00Jan 19 '29 105.0082.683.47
Jan 19 '29 110.00Jan 19 '29 110.0082.271.53
Jan 15 '27 97.50Jan 15 '27 97.5031.4010.97
Jan 15 '27 120.00Jan 15 '27 120.0034.3211.53
May 21 '27 105.00May 21 '27 105.0046.203.47
Nov 20 '26 110.00Nov 20 '26 110.0020.951.53
Jan 21 '28 97.50Jan 21 '28 97.5062.6010.97
Jan 21 '28 105.00Jan 21 '28 105.0063.803.47
Jan 21 '28 100.00Jan 21 '28 100.0062.458.47
May 21 '27 100.00May 21 '27 100.0044.758.47
Oct 16 '26 120.00Oct 16 '26 120.0013.5011.53
Jan 21 '28 110.00Jan 21 '28 110.0064.251.53
Jan 21 '28 120.00Jan 21 '28 120.0067.0011.53
Feb 19 '27 100.00Feb 19 '27 100.0034.948.47
Feb 19 '27 115.00Feb 19 '27 115.0036.896.53
May 21 '27 120.00May 21 '27 120.0048.6011.53
Feb 19 '27 105.00Feb 19 '27 105.0034.903.47
Nov 20 '26 115.00Nov 20 '26 115.0021.306.53
Jan 21 '28 115.00Jan 21 '28 115.0064.346.53
Jan 15 '27 100.00Jan 15 '27 100.0029.708.47
Feb 19 '27 110.00Feb 19 '27 110.0035.041.53
Feb 19 '27 120.00Feb 19 '27 120.0037.6011.53
Oct 16 '26 110.00Oct 16 '26 110.008.701.53
May 21 '27 110.00May 21 '27 110.0044.671.53
Jan 15 '27 115.00Jan 15 '27 115.0030.656.53
Jan 15 '27 110.00Jan 15 '27 110.0029.091.53
Jan 15 '27 105.00Jan 15 '27 105.0028.203.47
Oct 16 '26 105.00Oct 16 '26 105.007.903.47
Oct 16 '26 115.00Oct 16 '26 115.008.506.53
Oct 16 '26 100.00Oct 16 '26 100.009.658.47