Optionistics

Quote for RAM (RAM ENERGY RESOURCES INC. COM)

Data as of

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 QuoteOption ChainPrice History10 Day SnapshotStrike PeggerVolatility SkewTrade Finder

Data used in the screeners below are delayed from Oct 7, 2026. Subscribe to get the latest end-of-day data.

Bear Put Spreads

show all panelsmore…
ShortLongDebitWidth
Jan 19 '29 11.00Jan 19 '29 13.00-0.622.00
Jan 19 '29 11.00Jan 19 '29 14.00-1.323.00
Jan 19 '29 11.00Jan 19 '29 16.00-2.855.00
Dec 18 '26 12.00Dec 18 '26 16.00-2.214.00
Mar 19 '27 12.00Mar 19 '27 13.00-0.291.00
Dec 18 '26 12.00Dec 18 '26 14.00-0.912.00
Mar 19 '27 11.00Mar 19 '27 13.00-0.882.00
Dec 18 '26 12.00Dec 18 '26 13.00-0.361.00
Mar 19 '27 12.00Mar 19 '27 14.00-0.992.00
Dec 18 '26 12.00Dec 18 '26 15.00-1.613.00
Mar 19 '27 12.00Mar 19 '27 16.00-2.394.00
Dec 18 '26 11.00Dec 18 '26 16.00-2.755.00
Mar 19 '27 11.00Mar 19 '27 14.00-1.583.00
Nov 20 '26 11.00Nov 20 '26 12.00-0.301.00
Mar 19 '27 11.00Mar 19 '27 16.00-2.985.00
Dec 18 '26 13.00Dec 18 '26 16.00-1.853.00
Dec 18 '26 11.00Dec 18 '26 14.00-1.453.00
Nov 20 '26 11.00Nov 20 '26 13.00-0.802.00
Dec 18 '26 11.00Dec 18 '26 13.00-0.902.00
Dec 18 '26 13.00Dec 18 '26 14.00-0.551.00
Jan 21 '28 12.00Jan 21 '28 14.00-1.302.00
Dec 18 '26 11.00Dec 18 '26 15.00-2.154.00
Jan 19 '29 13.00Jan 19 '29 14.00-0.701.00
Nov 20 '26 11.00Nov 20 '26 14.00-1.433.00
Nov 20 '26 11.00Nov 20 '26 15.00-2.084.00
Dec 18 '26 13.00Dec 18 '26 15.00-1.252.00
Oct 16 '26 13.00Oct 16 '26 14.00-0.541.00
Mar 19 '27 12.00Mar 19 '27 15.00-1.933.00
Mar 19 '27 11.00Mar 19 '27 12.00-0.591.00
Oct 16 '26 12.00Oct 16 '26 13.00-0.341.00
Nov 20 '26 12.00Nov 20 '26 13.00-0.501.00
Mar 19 '27 13.00Mar 19 '27 14.00-0.701.00
Nov 20 '26 11.00Nov 20 '26 16.00-2.835.00
Mar 19 '27 11.00Mar 19 '27 15.00-2.524.00
Oct 16 '26 12.00Oct 16 '26 14.00-0.882.00
Oct 16 '26 13.00Oct 16 '26 15.00-1.272.00
Mar 19 '27 13.00Mar 19 '27 16.00-2.103.00
Nov 20 '26 13.00Nov 20 '26 14.00-0.631.00
Jan 19 '29 13.00Jan 19 '29 16.00-2.233.00
Nov 20 '26 13.00Nov 20 '26 15.00-1.282.00