RAM Option Chain

Data as of Oct 28, 2026

Report date

Expirations

Expiration range

–

Type

Strikes

Chain type

Strike range

–

Volume

–

Last

10.49

Change

+1.29

Open

10.04

Previous

9.20

High

10.51

Low

9.87

Bid

-

Ask

-

Volume

18,143,355

Trades

-

Dividend

-

Yield

-

Ex-Div

-

Impl Vol

1.182

Hist Vol

1.516

Opt Volume

15,819

Open Int

139,100

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

Expires Oct 30, 2026

Calls								Strike	Puts
Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS	$	Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS
RAM 261030C00009000	1.40	1.70	1.54	1.50	362	1,708	W	9.00	RAM 261030P00009000	0.05	0.15	0.09	0.01	38	78	W
RAM 261030C00009500	1.00	1.10	1.06	1.03	293	436	W	9.50	RAM 261030P00009500	0.10	0.15	0.15	0.04	70	3	W
RAM 261030C00010000	0.60	0.85	0.65	0.63	601	720	W	10.00	RAM 261030P00010000	0.10	0.45	0.28	0.14	585	40	W
RAM 261030C00010500	0.40	0.45	0.45	0.33	372	1,771	W	10.50	RAM 261030P00010500	0.30	0.70	0.50	0.34	22	1	W
RAM 261030C00011000	0.20	0.30	0.20	0.14	1,516	293	W	11.00	RAM 261030P00011000	0.60	0.95	0.80	0.65	6	32	W
RAM 261030C00011500	0.10	0.25	0.11	0.05	148	20	W	11.50	RAM 261030P00011500	1.05	1.45	3.03	1.06	0	2	W

Expires Nov 6, 2026

Calls								Strike	Puts
Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS	$	Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS
RAM 261106C00009000	1.50	1.85	1.61	1.82	208	210	W	9.00	RAM 261106P00009000	0.20	0.40	0.24	0.31	163	47	W
RAM 261106C00009500	1.10	1.65	1.39	1.48	54	199	W	9.50	RAM 261106P00009500	0.25	0.50	0.50	0.48	19	30	W
RAM 261106C00010000	0.95	1.15	0.96	1.19	239	349	W	10.00	RAM 261106P00010000	0.45	0.70	0.63	0.68	32	0	W
RAM 261106C00010500	0.55	1.00	0.80	0.94	64	441	W	10.50	RAM 261106P00010500	0.65	1.00	0.92	0.93	5	3	W
RAM 261106C00011000	0.50	0.65	0.55	0.73	116	617	W	11.00	RAM 261106P00011000	1.00	1.35	1.40	1.22	1	13	W
RAM 261106C00011500	0.35	0.45	0.45	0.56	19	12	W	11.50	RAM 261106P00011500	1.40	1.70	1.60	1.55	2	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
RAM 261113C00009000	1.70	2.00	1.05	2.12	0	6	W	9.00	—	—	—	—	—	—	—	—
RAM 261113C00009500	1.35	1.70	1.45	1.81	3	37	W	9.50	RAM 261113P00009500	0.45	0.80	0.72	0.76	10	0	W
RAM 261113C00010000	1.15	1.40	1.25	1.54	23	662	W	10.00	RAM 261113P00010000	0.80	0.95	0.90	0.99	10	53	W
RAM 261113C00010500	0.95	1.10	1.00	1.31	6	11	W	10.50	RAM 261113P00010500	0.90	1.30	1.30	1.25	2	1	W
RAM 261113C00011000	0.70	1.05	0.80	1.10	16	0	W	11.00	RAM 261113P00011000	1.15	1.60	1.52	1.54	1	10	W
RAM 261113C00011500	0.40	0.75	0.50	0.92	1	39	W	11.50	—	—	—	—	—	—	—	—

Expires Nov 20, 2026

Calls								Strike	Puts
Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS	$	Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS
RAM 261120C00009000	2.00	2.25	2.10	2.38	132	703	S	9.00	RAM 261120P00009000	0.60	0.70	0.61	0.76	77	588	S
RAM 261120C00009500	1.55	1.90	1.65	2.09	40	39	S	9.50	RAM 261120P00009500	0.65	0.90	0.88	0.97	11	0	S
RAM 261120C00010000	1.40	1.55	1.47	1.84	494	819	S	10.00	RAM 261120P00010000	0.90	1.25	1.10	1.21	77	998	S
RAM 261120C00010500	1.15	1.40	1.20	1.61	35	16	S	10.50	RAM 261120P00010500	1.15	1.50	2.79	1.47	0	1	S
RAM 261120C00011000	1.00	1.10	1.10	1.40	419	1,358	S	11.00	RAM 261120P00011000	1.40	1.65	1.65	1.76	71	2,063	S
RAM 261120C00011500	0.70	0.90	0.61	1.22	1	1,027	S	11.50	—	—	—	—	—	—	—	—

Expires Nov 27, 2026

Calls								Strike	Puts
Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS	$	Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS
RAM 261127C00009000	1.95	2.30	1.65	2.62	1	61	W	9.00	RAM 261127P00009000	0.55	0.90	0.86	0.91	5	22	W
RAM 261127C00009500	1.60	2.00	1.00	2.35	0	1	W	9.50	—	—	—	—	—	—	—	—
RAM 261127C00010000	1.40	1.75	1.53	2.10	3	53	W	10.00	RAM 261127P00010000	0.95	1.30	1.83	1.37	0	6	W
RAM 261127C00010500	1.15	1.45	1.24	1.88	4	17	W	10.50	—	—	—	—	—	—	—	—
RAM 261127C00011000	0.95	1.25	1.10	1.68	9	42	W	11.00	RAM 261127P00011000	1.55	1.90	3.22	1.92	0	2	W
RAM 261127C00011500	0.75	1.10	0.50	1.49	0	10	W	11.50	RAM 261127P00011500	1.90	2.25	3.69	2.22	0	1	W

Expires Dec 4, 2026

Calls								Strike	Puts
Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS	$	Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS
RAM 261204C00009000	2.00	2.40	2.18	2.85	13	15	W	9.00	RAM 261204P00009000	0.65	0.95	0.85	1.03	10	1	W
RAM 261204C00009500	1.80	2.10	1.25	2.59	0	1	W	9.50	—	—	—	—	—	—	—	—
RAM 261204C00010000	1.50	1.90	0.71	2.35	0	8	W	10.00	—	—	—	—	—	—	—	—
RAM 261204C00010500	1.35	1.65	0.60	2.13	0	1	W	10.50	—	—	—	—	—	—	—	—
RAM 261204C00011000	1.05	1.40	1.17	1.93	19	13	W	11.00	RAM 261204P00011000	1.70	2.10	3.35	2.03	0	0	W
—	—	—	—	—	—	—	—	11.50	RAM 261204P00011500	2.05	2.35	3.80	2.33	0	0	W

Expires Dec 18, 2026

Calls								Strike	Puts
Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS	$	Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS
RAM 261218C00008000	2.90	3.30	2.95	3.85	12	390	S	8.00	RAM 261218P00008000	0.65	0.75	0.70	0.80	27	631	S
RAM 261218C00009000	2.50	2.70	2.55	3.31	77	1,108	S	9.00	RAM 261218P00009000	1.00	1.20	1.09	1.18	107	378	S
RAM 261218C00010000	1.95	2.10	2.05	2.83	676	1,904	S	10.00	RAM 261218P00010000	1.25	1.80	1.65	1.64	3	1,154	S
RAM 261218C00011000	1.60	1.70	1.63	2.42	360	781	S	11.00	RAM 261218P00011000	1.90	2.30	2.25	2.16	38	372	S
RAM 261218C00012000	1.25	1.30	1.25	2.07	519	1,739	S	12.00	RAM 261218P00012000	2.70	3.10	2.80	2.74	15	772	S
RAM 261218C00013000	0.90	1.10	1.16	1.77	350	467	S	13.00	RAM 261218P00013000	3.30	3.70	3.77	3.37	44	270	S

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