DRAM Option Chain

Data as of Oct 28, 2026

Report date

Expirations

Expiration range

–

Type

Strikes

Chain type

Strike range

–

Volume

–

Last

54.12

Change

+3.60

Open

52.87

Previous

50.52

High

54.12

Low

52.34

Bid

-

Ask

-

Volume

36,388,630

Trades

-

Dividend

1.00

Yield

0.00%

Ex-Div

Mar 18, 2013

Impl Vol

0.621

Hist Vol

0.816

Opt Volume

419,141

Open Int

2,820,272

IV Quote Option Chain Price History 10 Day Snapshot Strike Pegger Volatility Skew Trade Finder

Expires Oct 28, 2026

Calls								Strike	Puts
Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS	$	Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS
DRAM 261028C00053000	0.63	2.34	1.05	0.00	2,439	848	W	53.00	DRAM 261028P00053000	0.00	0.28	0.03	0.00	4,337	30	W
DRAM 261028C00053500	0.05	1.56	0.63	0.00	3,849	865	W	53.50	DRAM 261028P00053500	0.01	0.24	0.01	0.00	1,193	1	W
DRAM 261028C00054000	0.28	0.69	0.48	0.00	4,901	789	W	54.00	DRAM 261028P00054000	0.00	0.61	0.23	0.00	259	8	W
DRAM 261028C00054500	0.05	0.47	0.14	0.00	1,535	258	W	54.50	DRAM 261028P00054500	0.00	1.86	4.91	0.00	0	1	W
DRAM 261028C00055000	0.01	0.15	0.02	0.00	3,409	425	W	55.00	DRAM 261028P00055000	0.00	2.84	1.69	0.00	5	0	W
DRAM 261028C00055500	0.00	0.02	0.01	0.00	319	40	W	55.50	—	—	—	—	—	—	—	—

Expires Oct 30, 2026

Calls								Strike	Puts
Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS	$	Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS
DRAM 261030C00053000	1.64	2.29	2.30	1.58	2,187	3,565	W	53.00	DRAM 261030P00053000	0.60	0.85	0.75	0.46	3,084	3,079	W
DRAM 261030C00053500	1.30	2.07	1.52	1.26	1,285	1,059	W	53.50	DRAM 261030P00053500	0.67	1.30	1.26	0.64	1,462	2,079	W
DRAM 261030C00054000	0.93	1.68	1.42	0.98	6,570	9,671	W	54.00	DRAM 261030P00054000	0.81	1.26	1.00	0.86	1,283	877	W
DRAM 261030C00054500	0.58	1.21	0.58	0.75	612	707	W	54.50	DRAM 261030P00054500	0.75	1.79	1.51	1.13	46	1,015	W
DRAM 261030C00055000	0.60	0.88	0.87	0.56	4,038	6,067	W	55.00	DRAM 261030P00055000	1.28	2.36	1.78	1.43	471	2,405	W
DRAM 261030C00055500	0.18	1.16	0.57	0.40	1,113	544	W	55.50	DRAM 261030P00055500	1.32	2.41	2.28	1.78	24	364	W

Expires Nov 2, 2026

Calls								Strike	Puts
Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS	$	Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS
DRAM 261102C00052000	2.00	4.45	2.80	3.08	225	162	S	52.00	DRAM 261102P00052000	0.07	0.65	0.61	0.93	126	67	S
DRAM 261102C00053000	1.55	2.22	2.12	2.45	608	595	S	53.00	DRAM 261102P00053000	0.16	1.10	0.82	1.31	105	25	S
DRAM 261102C00054000	1.20	2.31	1.58	1.91	675	284	S	54.00	DRAM 261102P00054000	0.53	1.59	1.47	1.77	36	15	S
DRAM 261102C00055000	0.70	1.15	1.10	1.46	364	392	S	55.00	DRAM 261102P00055000	0.49	2.75	2.19	2.32	6	33	S
DRAM 261102C00056000	0.42	0.81	0.62	1.09	634	89	S	56.00	DRAM 261102P00056000	1.02	2.99	3.05	2.95	3	2	S
DRAM 261102C00057000	0.00	0.50	0.42	0.80	731	28	S	57.00	DRAM 261102P00057000	2.50	4.00	3.78	3.65	3	1	S

Expires Nov 4, 2026

Calls								Strike	Puts
Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS	$	Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS
DRAM 261104C00052000	2.60	4.05	2.98	3.47	79	73	W	52.00	DRAM 261104P00052000	0.00	2.49	1.01	1.29	14	0	W
DRAM 261104C00053000	1.71	3.10	2.44	2.87	57	273	W	53.00	DRAM 261104P00053000	0.35	1.75	1.40	1.69	53	2	W
DRAM 261104C00054000	0.55	2.35	1.75	2.34	36	44	W	54.00	DRAM 261104P00054000	0.95	2.09	1.93	2.17	15	8	W
DRAM 261104C00055000	1.30	2.07	1.50	1.89	106	104	W	55.00	DRAM 261104P00055000	0.92	3.70	2.47	2.71	3	10	W
DRAM 261104C00056000	0.87	1.68	0.87	1.50	67	56	W	56.00	DRAM 261104P00056000	1.56	4.10	3.10	3.32	2	4	W
DRAM 261104C00057000	0.09	1.00	0.69	1.17	58	30	W	57.00	DRAM 261104P00057000	1.90	4.10	4.52	3.99	51	8	W

Expires Nov 6, 2026

Calls								Strike	Puts
Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS	$	Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS
DRAM 261106C00053000	1.66	3.35	2.68	3.23	851	924	W	53.00	DRAM 261106P00053000	1.50	1.90	1.55	2.01	339	476	W
DRAM 261106C00053500	1.90	3.05	2.34	2.97	393	528	W	53.50	DRAM 261106P00053500	0.97	2.46	1.92	2.25	140	39	W
DRAM 261106C00054000	2.18	2.52	2.20	2.71	2,609	3,552	W	54.00	DRAM 261106P00054000	1.76	2.22	2.00	2.49	151	2,354	W
DRAM 261106C00055000	1.50	2.00	1.85	2.25	2,030	1,669	W	55.00	DRAM 261106P00055000	1.85	2.79	2.73	3.03	372	1,630	W
DRAM 261106C00055500	0.85	1.75	1.60	2.05	120	128	W	55.50	DRAM 261106P00055500	1.55	4.05	3.65	3.32	1	206	W
DRAM 261106C00056000	0.95	1.90	1.44	1.86	935	1,395	W	56.00	DRAM 261106P00056000	1.89	4.35	3.43	3.63	77	1,006	W

Expires Nov 9, 2026

Calls								Strike	Puts
Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS	$	Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS
DRAM 261109C00052000	2.26	5.30	3.33	4.28	19	11	S	52.00	DRAM 261109P00052000	0.25	2.05	2.05	1.98	2	6	S
DRAM 261109C00053000	1.20	3.60	2.50	3.72	15	19	S	53.00	DRAM 261109P00053000	1.51	3.15	2.00	2.41	10	5	S
DRAM 261109C00054000	2.21	3.60	2.30	3.20	1,007	13	S	54.00	DRAM 261109P00054000	0.45	3.70	2.60	2.89	27	0	S
DRAM 261109C00055000	1.10	2.59	1.83	2.74	160	117	S	55.00	—	—	—	—	—	—	—	—
DRAM 261109C00056000	0.80	2.00	1.43	2.33	71	10	S	56.00	—	—	—	—	—	—	—	—
DRAM 261109C00057000	0.17	1.50	1.13	1.97	10	8	S	57.00	DRAM 261109P00057000	2.63	4.55	6.83	4.65	0	1	S

Expires Nov 11, 2026

Calls								Strike	Puts
Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS	$	Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS
DRAM 261111C00052000	3.35	5.15	3.05	4.57	18	4	W	52.00	DRAM 261111P00052000	0.24	3.30	2.07	2.20	2	0	W
DRAM 261111C00053000	1.96	4.15	2.91	4.02	68	1	W	53.00	DRAM 261111P00053000	0.73	3.15	1.94	2.64	10	0	W
DRAM 261111C00054000	1.31	4.00	2.51	3.51	16	10	W	54.00	DRAM 261111P00054000	0.68	3.80	2.77	3.12	4	1	W
DRAM 261111C00055000	1.90	3.45	2.07	3.04	11	0	W	55.00	—	—	—	—	—	—	—	—
DRAM 261111C00056000	1.25	2.77	1.66	2.63	9	4	W	56.00	—	—	—	—	—	—	—	—
DRAM 261111C00057000	0.60	2.61	1.33	2.26	1,178	1	W	57.00	DRAM 261111P00057000	2.83	5.35	5.10	4.86	1	0	W

Expires Nov 13, 2026

Calls								Strike	Puts
Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS	$	Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS
DRAM 261113C00053000	2.33	4.05	3.19	4.30	1,815	503	W	53.00	DRAM 261113P00053000	1.52	3.60	2.40	2.83	1,784	483	W
DRAM 261113C00053500	3.05	3.50	2.93	4.04	41	3	W	53.50	DRAM 261113P00053500	2.25	3.75	2.76	3.07	19	1	W
DRAM 261113C00054000	2.50	3.50	2.80	3.79	203	372	W	54.00	DRAM 261113P00054000	2.25	3.15	2.70	3.32	139	525	W
DRAM 261113C00054500	1.81	3.70	2.52	3.56	133	400	W	54.50	DRAM 261113P00054500	1.61	4.20	3.04	3.58	5	920	W
DRAM 261113C00055000	2.16	3.60	2.40	3.33	359	846	W	55.00	DRAM 261113P00055000	2.00	3.50	3.52	3.85	53	3,048	W
DRAM 261113C00055500	1.60	3.00	2.23	3.11	152	186	W	55.50	DRAM 261113P00055500	1.75	4.25	3.92	4.13	8	664	W

Expires Nov 20, 2026

Calls								Strike	Puts
Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS	$	Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS
DRAM 261120C00053000	3.55	4.90	3.88	5.24	2,454	3,553	S	53.00	DRAM 261120P00053000	2.45	2.82	2.65	3.38	647	1,988	S
DRAM 261120C00053500	2.81	4.75	3.60	4.98	122	477	S	53.50	DRAM 261120P00053500	2.63	3.25	2.86	3.61	184	26	S
DRAM 261120C00054000	2.75	3.90	3.38	4.74	6,130	10,729	S	54.00	DRAM 261120P00054000	2.58	3.65	3.25	3.86	242	3,121	S
DRAM 261120C00055000	2.90	3.15	3.15	4.27	20,844	44,465	S	55.00	DRAM 261120P00055000	2.99	4.10	3.60	4.38	766	35,983	S
DRAM 261120C00056000	2.47	2.75	2.60	3.84	3,596	2,802	S	56.00	DRAM 261120P00056000	3.35	5.10	4.45	4.93	85	2,005	S
DRAM 261120C00057000	1.69	2.44	2.07	3.44	1,388	8,720	S	57.00	DRAM 261120P00057000	3.70	5.45	5.32	5.52	30	1,600	S

Expires Nov 27, 2026

Calls								Strike	Puts
Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS	$	Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS
DRAM 261127C00052000	4.20	5.35	5.00	6.68	64	564	W	52.00	DRAM 261127P00052000	1.26	3.30	2.67	3.30	117	304	W
DRAM 261127C00053000	3.10	5.65	4.00	6.14	158	243	W	53.00	DRAM 261127P00053000	2.75	3.15	3.10	3.74	19	63	W
DRAM 261127C00054000	2.58	4.00	3.78	5.64	275	3,083	W	54.00	DRAM 261127P00054000	2.81	4.70	3.60	4.21	69	120	W
DRAM 261127C00054500	3.05	4.50	3.34	5.40	69	141	W	54.50	DRAM 261127P00054500	2.41	4.95	3.90	4.46	78	25	W
DRAM 261127C00055000	2.57	4.00	2.95	5.16	311	1,086	W	55.00	DRAM 261127P00055000	2.67	5.20	4.30	4.71	17	168	W
DRAM 261127C00055500	1.84	4.40	2.97	4.94	53	230	W	55.50	DRAM 261127P00055500	2.85	5.45	4.93	4.98	6	14	W

Expires Dec 4, 2026

Calls								Strike	Puts
Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS	$	Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS
DRAM 261204C00053000	3.50	6.10	4.30	7.04	16	26	W	53.00	DRAM 261204P00053000	1.55	4.05	3.50	3.96	16	26	W
DRAM 261204C00053500	4.10	5.85	4.25	6.78	2	21	W	53.50	DRAM 261204P00053500	1.79	4.85	3.66	4.18	28	6	W
DRAM 261204C00054000	3.05	4.55	4.10	6.54	37	83	W	54.00	DRAM 261204P00054000	2.56	5.10	3.90	4.41	15	6	W
DRAM 261204C00054500	2.72	5.35	3.84	6.29	61	9	W	54.50	DRAM 261204P00054500	2.18	6.15	7.34	4.65	0	4	W
DRAM 261204C00055000	1.72	4.45	3.52	6.06	200	47	W	55.00	DRAM 261204P00055000	3.05	5.60	4.77	4.90	8	33	W
DRAM 261204C00055500	2.32	4.90	3.30	5.83	20	26	W	55.50	DRAM 261204P00055500	2.85	6.70	7.00	5.15	0	2	W

Expires Dec 18, 2026

Calls								Strike	Puts
Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS	$	Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS
DRAM 261218C00052000	5.00	6.90	6.05	9.46	386	1,841	S	52.00	DRAM 261218P00052000	2.60	4.35	3.55	3.68	383	3,336	S
DRAM 261218C00053000	4.30	6.50	5.40	8.92	303	801	S	53.00	DRAM 261218P00053000	3.10	4.45	4.15	4.08	490	4,455	S
DRAM 261218C00054000	4.55	6.00	5.25	8.41	362	3,900	S	54.00	DRAM 261218P00054000	3.50	5.00	4.65	4.50	117	1,606	S
DRAM 261218C00055000	4.40	4.65	4.40	7.92	1,883	21,752	S	55.00	DRAM 261218P00055000	4.60	6.05	5.15	4.94	341	6,706	S
DRAM 261218C00056000	3.65	5.05	3.96	7.45	206	4,713	S	56.00	DRAM 261218P00056000	4.70	6.55	5.84	5.40	16	741	S
DRAM 261218C00057000	2.93	4.00	3.63	7.01	263	3,990	S	57.00	DRAM 261218P00057000	4.90	7.40	6.65	5.88	2,005	836	S

Below are few quick-links for most popular options chains: