# Short Strangles Screener — RAM > Screen RAM options for short strangles using price, volume, moneyness, expiration, and volatility filters. Data as of Oct 20, 2026 (end of day). **Data is delayed**: the latest session is Nov 10, 2026. [Subscribe](https://www.optionistics.com/subscribe) to get the latest end-of-day data. Page 1, 100 rows per page. Filters: stock price 2 to 100,000, stock volume 1 to any, option volume 0 to any, moneyness -2 to 2 strikes. Change them with query parameters: `page`, `sortby` (ivolsum, spreadratio), `direction` (asc, desc), `pxmin`/`pxmax` (stock price), `svmin`/`svmax` (stock volume), `ovmin`/`ovmax` (option volume), `mnmin`/`mnmax` (moneyness in strikes, -7 to 7), `expmin`/`expmax` (YYYY-MM), `nodups` (1, 0), `date` (an earlier session). Ivol columns are decimals (0.25 = 25%). | Stock | Stock Price | Call | IVol 1 | Price 1 | Volume 1 | Put | IVol 2 | Price 2 | Volume 2 | Premium | % of Stock | IVol Sum | |---|---|---|---|---|---|---|---|---|---|---|---|---| | RAM | 8.35 | [10-23 8.00](https://www.optionistics.com/quotes/option-prices.md?optsym=RAM%20%20%20261023C00008000) | 1.713 | 0.85 | 11 | [10-23 7.50](https://www.optionistics.com/quotes/option-prices.md?optsym=RAM%20%20%20261023P00007500) | 1.394 | 0.10 | 12 | 0.95 | 11.38 | 3.11 | | RAM | 8.35 | [10-23 7.50](https://www.optionistics.com/quotes/option-prices.md?optsym=RAM%20%20%20261023C00007500) | 1.766 | 1.10 | 15 | [10-23 8.00](https://www.optionistics.com/quotes/option-prices.md?optsym=RAM%20%20%20261023P00008000) | 1.285 | 0.20 | 47 | 1.30 | 15.57 | 3.05 | | RAM | 8.35 | [10-23 7.50](https://www.optionistics.com/quotes/option-prices.md?optsym=RAM%20%20%20261023C00007500) | 1.766 | 1.10 | 15 | [10-23 9.00](https://www.optionistics.com/quotes/option-prices.md?optsym=RAM%20%20%20261023P00009000) | 1.229 | 0.50 | 3 | 1.60 | 19.16 | 3.00 | | RAM | 8.35 | [10-23 7.50](https://www.optionistics.com/quotes/option-prices.md?optsym=RAM%20%20%20261023C00007500) | 1.766 | 1.10 | 15 | [10-23 8.50](https://www.optionistics.com/quotes/option-prices.md?optsym=RAM%20%20%20261023P00008500) | 1.216 | 0.40 | 88 | 1.50 | 17.96 | 2.98 | | RAM | 8.35 | [10-23 8.00](https://www.optionistics.com/quotes/option-prices.md?optsym=RAM%20%20%20261023C00008000) | 1.713 | 0.85 | 11 | [10-23 9.00](https://www.optionistics.com/quotes/option-prices.md?optsym=RAM%20%20%20261023P00009000) | 1.229 | 0.50 | 3 | 1.35 | 16.17 | 2.94 | | RAM | 8.35 | [10-23 8.00](https://www.optionistics.com/quotes/option-prices.md?optsym=RAM%20%20%20261023C00008000) | 1.713 | 0.85 | 11 | [10-23 8.50](https://www.optionistics.com/quotes/option-prices.md?optsym=RAM%20%20%20261023P00008500) | 1.216 | 0.40 | 88 | 1.25 | 14.97 | 2.93 | | RAM | 8.35 | [10-23 8.50](https://www.optionistics.com/quotes/option-prices.md?optsym=RAM%20%20%20261023C00008500) | 1.382 | 0.40 | 95 | [10-23 7.50](https://www.optionistics.com/quotes/option-prices.md?optsym=RAM%20%20%20261023P00007500) | 1.394 | 0.10 | 12 | 0.50 | 5.99 | 2.78 | | RAM | 8.35 | [10-30 8.50](https://www.optionistics.com/quotes/option-prices.md?optsym=RAM%20%20%20261030C00008500) | 1.392 | 0.75 | 14 | [10-30 7.50](https://www.optionistics.com/quotes/option-prices.md?optsym=RAM%20%20%20261030P00007500) | 1.286 | 0.25 | 4 | 1.00 | 11.98 | 2.68 | | RAM | 8.35 | [10-30 9.00](https://www.optionistics.com/quotes/option-prices.md?optsym=RAM%20%20%20261030C00009000) | 1.388 | 0.60 | 19 | [10-30 7.50](https://www.optionistics.com/quotes/option-prices.md?optsym=RAM%20%20%20261030P00007500) | 1.286 | 0.25 | 4 | 0.85 | 10.18 | 2.67 | | RAM | 8.35 | [10-23 8.50](https://www.optionistics.com/quotes/option-prices.md?optsym=RAM%20%20%20261023C00008500) | 1.382 | 0.40 | 95 | [10-23 8.00](https://www.optionistics.com/quotes/option-prices.md?optsym=RAM%20%20%20261023P00008000) | 1.285 | 0.20 | 47 | 0.60 | 7.19 | 2.67 | | RAM | 8.35 | [10-30 8.50](https://www.optionistics.com/quotes/option-prices.md?optsym=RAM%20%20%20261030C00008500) | 1.392 | 0.75 | 14 | [10-30 8.00](https://www.optionistics.com/quotes/option-prices.md?optsym=RAM%20%20%20261030P00008000) | 1.264 | 0.50 | 15 | 1.25 | 14.97 | 2.66 | | RAM | 8.35 | [10-30 9.00](https://www.optionistics.com/quotes/option-prices.md?optsym=RAM%20%20%20261030C00009000) | 1.388 | 0.60 | 19 | [10-30 8.00](https://www.optionistics.com/quotes/option-prices.md?optsym=RAM%20%20%20261030P00008000) | 1.264 | 0.50 | 15 | 1.10 | 13.17 | 2.65 | | RAM | 8.35 | [10-23 9.00](https://www.optionistics.com/quotes/option-prices.md?optsym=RAM%20%20%20261023C00009000) | 1.252 | 0.20 | 359 | [10-23 7.50](https://www.optionistics.com/quotes/option-prices.md?optsym=RAM%20%20%20261023P00007500) | 1.394 | 0.10 | 12 | 0.30 | 3.59 | 2.65 | | RAM | 8.35 | [10-30 9.00](https://www.optionistics.com/quotes/option-prices.md?optsym=RAM%20%20%20261030C00009000) | 1.388 | 0.60 | 19 | [10-30 8.50](https://www.optionistics.com/quotes/option-prices.md?optsym=RAM%20%20%20261030P00008500) | 1.247 | 0.65 | 24 | 1.25 | 14.97 | 2.64 | | RAM | 8.35 | [11-27 8.00](https://www.optionistics.com/quotes/option-prices.md?optsym=RAM%20%20%20261127C00008000) | 1.396 | 1.65 | 0 | [11-27 7.50](https://www.optionistics.com/quotes/option-prices.md?optsym=RAM%20%20%20261127P00007500) | 1.235 | 0.65 | 1 | 2.30 | 27.55 | 2.63 | | RAM | 8.35 | [10-30 8.00](https://www.optionistics.com/quotes/option-prices.md?optsym=RAM%20%20%20261030C00008000) | 1.339 | 1.05 | 10 | [10-30 7.50](https://www.optionistics.com/quotes/option-prices.md?optsym=RAM%20%20%20261030P00007500) | 1.286 | 0.25 | 4 | 1.30 | 15.57 | 2.63 | | RAM | 8.35 | [10-23 8.50](https://www.optionistics.com/quotes/option-prices.md?optsym=RAM%20%20%20261023C00008500) | 1.382 | 0.40 | 95 | [10-23 9.00](https://www.optionistics.com/quotes/option-prices.md?optsym=RAM%20%20%20261023P00009000) | 1.229 | 0.50 | 3 | 0.90 | 10.78 | 2.61 | | RAM | 8.35 | [11-06 9.00](https://www.optionistics.com/quotes/option-prices.md?optsym=RAM%20%20%20261106C00009000) | 1.332 | 0.85 | 10 | [11-06 7.50](https://www.optionistics.com/quotes/option-prices.md?optsym=RAM%20%20%20261106P00007500) | 1.264 | 0.45 | 16 | 1.30 | 15.57 | 2.60 | | RAM | 8.35 | [10-30 8.00](https://www.optionistics.com/quotes/option-prices.md?optsym=RAM%20%20%20261030C00008000) | 1.339 | 1.05 | 10 | [10-30 8.50](https://www.optionistics.com/quotes/option-prices.md?optsym=RAM%20%20%20261030P00008500) | 1.247 | 0.65 | 24 | 1.70 | 20.36 | 2.59 | | RAM | 8.35 | [11-06 8.00](https://www.optionistics.com/quotes/option-prices.md?optsym=RAM%20%20%20261106C00008000) | 1.303 | 1.20 | 5 | [11-06 7.50](https://www.optionistics.com/quotes/option-prices.md?optsym=RAM%20%20%20261106P00007500) | 1.264 | 0.45 | 16 | 1.65 | 19.76 | 2.57 | | RAM | 8.35 | [11-06 8.00](https://www.optionistics.com/quotes/option-prices.md?optsym=RAM%20%20%20261106C00008000) | 1.303 | 1.20 | 5 | [11-06 9.00](https://www.optionistics.com/quotes/option-prices.md?optsym=RAM%20%20%20261106P00009000) | 1.249 | 1.05 | 0 | 2.25 | 26.95 | 2.55 | | RAM | 8.35 | [11-13 8.00](https://www.optionistics.com/quotes/option-prices.md?optsym=RAM%20%20%20261113C00008000) | 1.341 | 1.45 | 13 | [11-13 7.50](https://www.optionistics.com/quotes/option-prices.md?optsym=RAM%20%20%20261113P00007500) | 1.198 | 0.55 | 1 | 2.00 | 23.95 | 2.54 | | RAM | 8.35 | [10-23 9.00](https://www.optionistics.com/quotes/option-prices.md?optsym=RAM%20%20%20261023C00009000) | 1.252 | 0.20 | 359 | [10-23 8.00](https://www.optionistics.com/quotes/option-prices.md?optsym=RAM%20%20%20261023P00008000) | 1.285 | 0.20 | 47 | 0.40 | 4.79 | 2.54 | | RAM | 8.35 | [10-30 8.50](https://www.optionistics.com/quotes/option-prices.md?optsym=RAM%20%20%20261030C00008500) | 1.392 | 0.75 | 14 | [10-30 9.00](https://www.optionistics.com/quotes/option-prices.md?optsym=RAM%20%20%20261030P00009000) | 1.126 | 0.95 | 4 | 1.70 | 20.36 | 2.52 | | RAM | 8.35 | [11-20 8.50](https://www.optionistics.com/quotes/option-prices.md?optsym=RAM%20%20%20261120C00008500) | 1.307 | 1.25 | 2 | [11-20 7.50](https://www.optionistics.com/quotes/option-prices.md?optsym=RAM%20%20%20261120P00007500) | 1.200 | 0.65 | 35 | 1.90 | 22.75 | 2.51 | | RAM | 8.35 | [11-20 8.50](https://www.optionistics.com/quotes/option-prices.md?optsym=RAM%20%20%20261120C00008500) | 1.307 | 1.25 | 2 | [11-20 9.00](https://www.optionistics.com/quotes/option-prices.md?optsym=RAM%20%20%20261120P00009000) | 1.195 | 1.45 | 2 | 2.70 | 32.34 | 2.50 | | RAM | 8.35 | [11-27 9.00](https://www.optionistics.com/quotes/option-prices.md?optsym=RAM%20%20%20261127C00009000) | 1.263 | 1.15 | 7 | [11-27 7.50](https://www.optionistics.com/quotes/option-prices.md?optsym=RAM%20%20%20261127P00007500) | 1.235 | 0.65 | 1 | 1.80 | 21.56 | 2.50 | | RAM | 8.35 | [11-20 8.50](https://www.optionistics.com/quotes/option-prices.md?optsym=RAM%20%20%20261120C00008500) | 1.307 | 1.25 | 2 | [11-20 8.00](https://www.optionistics.com/quotes/option-prices.md?optsym=RAM%20%20%20261120P00008000) | 1.182 | 0.90 | 3 | 2.15 | 25.75 | 2.49 | | RAM | 8.35 | [11-20 8.00](https://www.optionistics.com/quotes/option-prices.md?optsym=RAM%20%20%20261120C00008000) | 1.287 | 1.50 | 199 | [11-20 7.50](https://www.optionistics.com/quotes/option-prices.md?optsym=RAM%20%20%20261120P00007500) | 1.200 | 0.65 | 35 | 2.15 | 25.75 | 2.49 | | RAM | 8.35 | [01-19 9.00](https://www.optionistics.com/quotes/option-prices.md?optsym=RAM%20%20%20290119C00009000) | 1.044 | 5.60 | 3 | [01-19 8.00](https://www.optionistics.com/quotes/option-prices.md?optsym=RAM%20%20%20290119P00008000) | 1.438 | 2.90 | 0 | 8.50 | 101.80 | 2.48 | | RAM | 8.35 | [11-20 8.00](https://www.optionistics.com/quotes/option-prices.md?optsym=RAM%20%20%20261120C00008000) | 1.287 | 1.50 | 199 | [11-20 9.00](https://www.optionistics.com/quotes/option-prices.md?optsym=RAM%20%20%20261120P00009000) | 1.195 | 1.45 | 2 | 2.95 | 35.33 | 2.48 | | RAM | 8.35 | [10-23 9.00](https://www.optionistics.com/quotes/option-prices.md?optsym=RAM%20%20%20261023C00009000) | 1.252 | 0.20 | 359 | [10-23 8.50](https://www.optionistics.com/quotes/option-prices.md?optsym=RAM%20%20%20261023P00008500) | 1.216 | 0.40 | 88 | 0.60 | 7.19 | 2.47 | | RAM | 8.35 | [11-27 8.00](https://www.optionistics.com/quotes/option-prices.md?optsym=RAM%20%20%20261127C00008000) | 1.396 | 1.65 | 0 | [11-27 8.50](https://www.optionistics.com/quotes/option-prices.md?optsym=RAM%20%20%20261127P00008500) | 1.071 | 1.15 | 5 | 2.80 | 33.53 | 2.47 | | RAM | 8.35 | [10-30 8.00](https://www.optionistics.com/quotes/option-prices.md?optsym=RAM%20%20%20261030C00008000) | 1.339 | 1.05 | 10 | [10-30 9.00](https://www.optionistics.com/quotes/option-prices.md?optsym=RAM%20%20%20261030P00009000) | 1.126 | 0.95 | 4 | 2.00 | 23.95 | 2.47 | | RAM | 8.35 | [11-27 8.00](https://www.optionistics.com/quotes/option-prices.md?optsym=RAM%20%20%20261127C00008000) | 1.396 | 1.65 | 0 | [11-27 9.00](https://www.optionistics.com/quotes/option-prices.md?optsym=RAM%20%20%20261127P00009000) | 1.062 | 1.35 | 0 | 3.00 | 35.93 | 2.46 | | RAM | 8.35 | [11-20 9.00](https://www.optionistics.com/quotes/option-prices.md?optsym=RAM%20%20%20261120C00009000) | 1.244 | 1.15 | 29 | [11-20 7.50](https://www.optionistics.com/quotes/option-prices.md?optsym=RAM%20%20%20261120P00007500) | 1.200 | 0.65 | 35 | 1.80 | 21.56 | 2.44 | | RAM | 8.35 | [11-13 9.00](https://www.optionistics.com/quotes/option-prices.md?optsym=RAM%20%20%20261113C00009000) | 1.209 | 0.95 | 0 | [11-13 8.00](https://www.optionistics.com/quotes/option-prices.md?optsym=RAM%20%20%20261113P00008000) | 1.220 | 0.70 | 0 | 1.65 | 19.76 | 2.43 | | RAM | 8.35 | [11-20 9.00](https://www.optionistics.com/quotes/option-prices.md?optsym=RAM%20%20%20261120C00009000) | 1.244 | 1.15 | 29 | [11-20 8.00](https://www.optionistics.com/quotes/option-prices.md?optsym=RAM%20%20%20261120P00008000) | 1.182 | 0.90 | 3 | 2.05 | 24.55 | 2.43 | | RAM | 8.35 | [11-13 8.00](https://www.optionistics.com/quotes/option-prices.md?optsym=RAM%20%20%20261113C00008000) | 1.341 | 1.45 | 13 | [11-13 8.50](https://www.optionistics.com/quotes/option-prices.md?optsym=RAM%20%20%20261113P00008500) | 1.075 | 0.95 | 0 | 2.40 | 28.74 | 2.42 | | RAM | 8.35 | [11-27 8.50](https://www.optionistics.com/quotes/option-prices.md?optsym=RAM%20%20%20261127C00008500) | 1.180 | 1.40 | 0 | [11-27 7.50](https://www.optionistics.com/quotes/option-prices.md?optsym=RAM%20%20%20261127P00007500) | 1.235 | 0.65 | 1 | 2.05 | 24.55 | 2.42 | | RAM | 8.35 | [11-13 9.00](https://www.optionistics.com/quotes/option-prices.md?optsym=RAM%20%20%20261113C00009000) | 1.209 | 0.95 | 0 | [11-13 7.50](https://www.optionistics.com/quotes/option-prices.md?optsym=RAM%20%20%20261113P00007500) | 1.198 | 0.55 | 1 | 1.50 | 17.96 | 2.41 | | RAM | 8.35 | [11-20 8.00](https://www.optionistics.com/quotes/option-prices.md?optsym=RAM%20%20%20261120C00008000) | 1.287 | 1.50 | 199 | [11-20 8.50](https://www.optionistics.com/quotes/option-prices.md?optsym=RAM%20%20%20261120P00008500) | 1.092 | 1.10 | 0 | 2.60 | 31.14 | 2.38 | | RAM | 8.35 | [11-13 7.50](https://www.optionistics.com/quotes/option-prices.md?optsym=RAM%20%20%20261113C00007500) | 1.157 | 1.75 | 0 | [11-13 8.00](https://www.optionistics.com/quotes/option-prices.md?optsym=RAM%20%20%20261113P00008000) | 1.220 | 0.70 | 0 | 2.45 | 29.34 | 2.38 | | RAM | 8.35 | [11-27 9.00](https://www.optionistics.com/quotes/option-prices.md?optsym=RAM%20%20%20261127C00009000) | 1.263 | 1.15 | 7 | [11-27 8.00](https://www.optionistics.com/quotes/option-prices.md?optsym=RAM%20%20%20261127P00008000) | 1.107 | 0.95 | 1 | 2.10 | 25.15 | 2.37 | | RAM | 8.35 | [11-20 9.00](https://www.optionistics.com/quotes/option-prices.md?optsym=RAM%20%20%20261120C00009000) | 1.244 | 1.15 | 29 | [11-20 8.50](https://www.optionistics.com/quotes/option-prices.md?optsym=RAM%20%20%20261120P00008500) | 1.092 | 1.10 | 0 | 2.25 | 26.95 | 2.34 | | RAM | 8.35 | [01-19 8.00](https://www.optionistics.com/quotes/option-prices.md?optsym=RAM%20%20%20290119C00008000) | 1.058 | 5.70 | 0 | [01-19 9.00](https://www.optionistics.com/quotes/option-prices.md?optsym=RAM%20%20%20290119P00009000) | 1.277 | 3.90 | 1 | 9.60 | 114.97 | 2.34 | | RAM | 8.35 | [11-27 9.00](https://www.optionistics.com/quotes/option-prices.md?optsym=RAM%20%20%20261127C00009000) | 1.263 | 1.15 | 7 | [11-27 8.50](https://www.optionistics.com/quotes/option-prices.md?optsym=RAM%20%20%20261127P00008500) | 1.071 | 1.15 | 5 | 2.30 | 27.55 | 2.33 | | RAM | 8.35 | [11-13 8.50](https://www.optionistics.com/quotes/option-prices.md?optsym=RAM%20%20%20261113C00008500) | 1.097 | 1.20 | 13 | [11-13 8.00](https://www.optionistics.com/quotes/option-prices.md?optsym=RAM%20%20%20261113P00008000) | 1.220 | 0.70 | 0 | 1.90 | 22.75 | 2.32 | | RAM | 8.35 | [11-13 8.50](https://www.optionistics.com/quotes/option-prices.md?optsym=RAM%20%20%20261113C00008500) | 1.097 | 1.20 | 13 | [11-13 7.50](https://www.optionistics.com/quotes/option-prices.md?optsym=RAM%20%20%20261113P00007500) | 1.198 | 0.55 | 1 | 1.75 | 20.96 | 2.30 | | RAM | 8.35 | [11-27 7.50](https://www.optionistics.com/quotes/option-prices.md?optsym=RAM%20%20%20261127C00007500) | 1.185 | 1.90 | 0 | [11-27 8.00](https://www.optionistics.com/quotes/option-prices.md?optsym=RAM%20%20%20261127P00008000) | 1.107 | 0.95 | 1 | 2.85 | 34.13 | 2.29 | | RAM | 8.35 | [11-27 8.50](https://www.optionistics.com/quotes/option-prices.md?optsym=RAM%20%20%20261127C00008500) | 1.180 | 1.40 | 0 | [11-27 8.00](https://www.optionistics.com/quotes/option-prices.md?optsym=RAM%20%20%20261127P00008000) | 1.107 | 0.95 | 1 | 2.35 | 28.14 | 2.29 | | RAM | 8.35 | [11-13 9.00](https://www.optionistics.com/quotes/option-prices.md?optsym=RAM%20%20%20261113C00009000) | 1.209 | 0.95 | 0 | [11-13 8.50](https://www.optionistics.com/quotes/option-prices.md?optsym=RAM%20%20%20261113P00008500) | 1.075 | 0.95 | 0 | 1.90 | 22.75 | 2.28 | | RAM | 8.35 | [12-18 9.00](https://www.optionistics.com/quotes/option-prices.md?optsym=RAM%20%20%20261218C00009000) | 1.132 | 1.50 | 5 | [12-18 8.00](https://www.optionistics.com/quotes/option-prices.md?optsym=RAM%20%20%20261218P00008000) | 1.149 | 1.15 | 21 | 2.65 | 31.74 | 2.28 | | RAM | 8.35 | [11-27 7.50](https://www.optionistics.com/quotes/option-prices.md?optsym=RAM%20%20%20261127C00007500) | 1.185 | 1.90 | 0 | [11-27 8.50](https://www.optionistics.com/quotes/option-prices.md?optsym=RAM%20%20%20261127P00008500) | 1.071 | 1.15 | 5 | 3.05 | 36.53 | 2.26 | | RAM | 8.35 | [12-18 8.00](https://www.optionistics.com/quotes/option-prices.md?optsym=RAM%20%20%20261218C00008000) | 1.143 | 1.85 | 8 | [12-18 9.00](https://www.optionistics.com/quotes/option-prices.md?optsym=RAM%20%20%20261218P00009000) | 1.109 | 1.75 | 20 | 3.60 | 43.11 | 2.25 | | RAM | 8.35 | [11-27 7.50](https://www.optionistics.com/quotes/option-prices.md?optsym=RAM%20%20%20261127C00007500) | 1.185 | 1.90 | 0 | [11-27 9.00](https://www.optionistics.com/quotes/option-prices.md?optsym=RAM%20%20%20261127P00009000) | 1.062 | 1.35 | 0 | 3.25 | 38.92 | 2.25 | | RAM | 8.35 | [11-27 8.50](https://www.optionistics.com/quotes/option-prices.md?optsym=RAM%20%20%20261127C00008500) | 1.180 | 1.40 | 0 | [11-27 9.00](https://www.optionistics.com/quotes/option-prices.md?optsym=RAM%20%20%20261127P00009000) | 1.062 | 1.35 | 0 | 2.75 | 32.93 | 2.24 | | RAM | 8.35 | [11-13 7.50](https://www.optionistics.com/quotes/option-prices.md?optsym=RAM%20%20%20261113C00007500) | 1.157 | 1.75 | 0 | [11-13 8.50](https://www.optionistics.com/quotes/option-prices.md?optsym=RAM%20%20%20261113P00008500) | 1.075 | 0.95 | 0 | 2.70 | 32.34 | 2.23 | | RAM | 8.35 | [01-21 9.00](https://www.optionistics.com/quotes/option-prices.md?optsym=RAM%20%20%20280121C00009000) | 1.072 | 4.00 | 3 | [01-21 8.00](https://www.optionistics.com/quotes/option-prices.md?optsym=RAM%20%20%20280121P00008000) | 1.114 | 2.90 | 5 | 6.90 | 82.64 | 2.19 | | RAM | 8.35 | [03-19 8.00](https://www.optionistics.com/quotes/option-prices.md?optsym=RAM%20%20%20270319C00008000) | 1.114 | 2.55 | 46 | [03-19 9.00](https://www.optionistics.com/quotes/option-prices.md?optsym=RAM%20%20%20270319P00009000) | 1.071 | 2.45 | 1 | 5.00 | 59.88 | 2.19 | | RAM | 8.35 | [03-19 9.00](https://www.optionistics.com/quotes/option-prices.md?optsym=RAM%20%20%20270319C00009000) | 1.106 | 2.25 | 18 | [03-19 8.00](https://www.optionistics.com/quotes/option-prices.md?optsym=RAM%20%20%20270319P00008000) | 1.074 | 1.85 | 6 | 4.10 | 49.10 | 2.18 | | RAM | 8.35 | [06-17 8.00](https://www.optionistics.com/quotes/option-prices.md?optsym=RAM%20%20%20270617C00008000) | 1.113 | 3.20 | 6 | [06-17 9.00](https://www.optionistics.com/quotes/option-prices.md?optsym=RAM%20%20%20270617P00009000) | 1.006 | 2.80 | 0 | 6.00 | 71.86 | 2.12 | | RAM | 8.35 | [06-17 9.00](https://www.optionistics.com/quotes/option-prices.md?optsym=RAM%20%20%20270617C00009000) | 1.073 | 2.90 | 0 | [06-17 8.00](https://www.optionistics.com/quotes/option-prices.md?optsym=RAM%20%20%20270617P00008000) | 0.931 | 2.10 | 0 | 5.00 | 59.88 | 2.00 | | RAM | 8.35 | [01-21 8.00](https://www.optionistics.com/quotes/option-prices.md?optsym=RAM%20%20%20280121C00008000) | 1.018 | 4.20 | 0 | [01-21 9.00](https://www.optionistics.com/quotes/option-prices.md?optsym=RAM%20%20%20280121P00009000) | 0.930 | 3.20 | 0 | 7.40 | 88.62 | 1.95 | ## Other strategies - [Expensive Calls](https://www.optionistics.com/screener/covered-calls/RAM.md) - [Expensive Puts](https://www.optionistics.com/screener/covered-puts/RAM.md) - [Cheap Calls](https://www.optionistics.com/screener/cheap-calls/RAM.md) - [Cheap Puts](https://www.optionistics.com/screener/cheap-puts/RAM.md) - [Short Straddles](https://www.optionistics.com/screener/straddles/RAM.md) - [Long Straddles](https://www.optionistics.com/screener/long-straddles/RAM.md) - [Long Strangles](https://www.optionistics.com/screener/long-strangles/RAM.md) - [Bull Call Spreads](https://www.optionistics.com/screener/bull-call-spreads/RAM.md) - [Bear Call Spreads](https://www.optionistics.com/screener/bear-call-spreads/RAM.md) - [Bull Put Spreads](https://www.optionistics.com/screener/bull-put-spreads/RAM.md) - [Bear Put Spreads](https://www.optionistics.com/screener/bear-put-spreads/RAM.md) - [Calendar Call Spreads](https://www.optionistics.com/screener/calendar-call-spreads/RAM.md) - [Calendar Put Spreads](https://www.optionistics.com/screener/calendar-put-spreads/RAM.md) - [Diagonal Call Spreads](https://www.optionistics.com/screener/diagonal-call-spreads/RAM.md) - [Diagonal Put Spreads](https://www.optionistics.com/screener/diagonal-put-spreads/RAM.md) --- From [Optionistics](https://www.optionistics.com), options analytics since 2005. Site map for AI agents: https://www.optionistics.com/llms.txt