DRAM options chain $58.44
← Back to DRAM stock page
In-the-money contracts are shaded relative to the current underlying price ($58.44).
Calls
| Contract | Strike | Last | Change | Bid | Ask | Volume |
|---|
| DRAM260904C00030000 |
$30.00 |
$27.83 |
+2.18 (+8.5%) |
$27.33 |
$29.32 |
1 |
| DRAM260904C00031000 |
$31.00 |
$26.71 |
+1.89 (+7.6%) |
$27.12 |
$27.52 |
1 |
| DRAM260904C00032000 |
$32.00 |
$23.81 |
-0.56 (-2.3%) |
$26.21 |
$27.04 |
3 |
| DRAM260904C00033000 |
$33.00 |
$22.64 |
-0.78 (-3.3%) |
$24.73 |
$25.46 |
1 |
| DRAM260904C00034000 |
$34.00 |
$21.81 |
— |
$23.78 |
$25.06 |
6 |
| DRAM260904C00035000 |
$35.00 |
$20.60 |
-0.03 (-0.1%) |
$22.20 |
$24.10 |
2 |
| DRAM260904C00036000 |
$36.00 |
$19.60 |
-1.05 (-5.1%) |
$21.77 |
$22.70 |
30 |
| DRAM260904C00037000 |
$37.00 |
$18.63 |
— |
$20.90 |
$21.85 |
1 |
| DRAM260904C00038000 |
$38.00 |
$17.82 |
— |
$20.15 |
$20.55 |
6 |
| DRAM260904C00039000 |
$39.00 |
$16.73 |
-0.24 (-1.4%) |
$18.64 |
$19.99 |
1 |
| DRAM260904C00040000 |
$40.00 |
$18.40 |
+2.62 (+16.6%) |
$17.55 |
$19.08 |
1 |
| DRAM260904C00041000 |
$41.00 |
$14.87 |
+0.18 (+1.2%) |
$16.86 |
$17.82 |
14 |
| DRAM260904C00041500 |
$41.50 |
$14.17 |
+0.00 (+0.0%) |
$16.33 |
$17.43 |
5 |
| DRAM260904C00042000 |
$42.00 |
$16.23 |
+2.76 (+20.5%) |
$15.72 |
$16.54 |
8 |
| DRAM260904C00042500 |
$42.50 |
$15.80 |
— |
$15.02 |
$16.43 |
8 |
| DRAM260904C00043000 |
$43.00 |
$12.70 |
-6.10 (-32.4%) |
$14.66 |
$15.45 |
1 |
| DRAM260904C00043500 |
$43.50 |
$11.89 |
-0.31 (-2.5%) |
$14.13 |
$15.62 |
2 |
| DRAM260904C00044000 |
$44.00 |
$11.87 |
+0.11 (+0.9%) |
$13.50 |
$15.02 |
8 |
| DRAM260904C00044500 |
$44.50 |
$11.34 |
+0.59 (+5.5%) |
$13.39 |
$14.17 |
10 |
| DRAM260904C00045000 |
$45.00 |
$13.50 |
+2.50 (+22.7%) |
$12.77 |
$14.02 |
9 |
| DRAM260904C00045500 |
$45.50 |
$10.34 |
+0.69 (+7.2%) |
$12.15 |
$13.64 |
7 |
| DRAM260904C00046000 |
$46.00 |
$9.88 |
-0.12 (-1.2%) |
$11.58 |
$12.83 |
6 |
| DRAM260904C00046500 |
$46.50 |
$9.18 |
-0.32 (-3.4%) |
$11.22 |
$12.60 |
1 |
| DRAM260904C00047000 |
$47.00 |
$8.89 |
+0.59 (+7.1%) |
$10.60 |
$11.97 |
5 |
| DRAM260904C00047500 |
$47.50 |
$8.14 |
+0.29 (+3.7%) |
$10.32 |
$11.22 |
1 |
| DRAM260904C00048000 |
$48.00 |
$8.01 |
-0.24 (-2.9%) |
$9.68 |
$10.88 |
4 |
| DRAM260904C00048500 |
$48.50 |
$7.21 |
-0.09 (-1.2%) |
$8.97 |
$10.17 |
1 |
| DRAM260904C00049000 |
$49.00 |
$6.17 |
-0.78 (-11.2%) |
$8.86 |
$9.83 |
1 |
| DRAM260904C00049500 |
$49.50 |
$6.29 |
-0.11 (-1.7%) |
$8.14 |
$9.53 |
2 |
| DRAM260904C00050000 |
$50.00 |
$8.26 |
+2.31 (+38.8%) |
$8.50 |
$8.59 |
14 |
| DRAM260904C00051000 |
$51.00 |
$7.65 |
+2.75 (+56.1%) |
$7.08 |
$8.05 |
5 |
| DRAM260904C00052000 |
$52.00 |
$6.30 |
+2.50 (+65.8%) |
$6.00 |
$6.74 |
58 |
| DRAM260904C00052500 |
$52.50 |
$5.85 |
+2.51 (+75.1%) |
$5.32 |
$6.65 |
1 |
| DRAM260904C00053000 |
$53.00 |
$2.83 |
-0.32 (-10.2%) |
$4.98 |
$6.21 |
151 |
| DRAM260904C00053500 |
$53.50 |
$4.90 |
+2.46 (+100.8%) |
$4.57 |
$5.24 |
1 |
| DRAM260904C00054000 |
$54.00 |
$4.50 |
+2.38 (+112.3%) |
$4.33 |
$4.63 |
85 |
| DRAM260904C00054500 |
$54.50 |
$3.75 |
+2.11 (+128.7%) |
$3.51 |
$4.62 |
18 |
| DRAM260904C00055000 |
$55.00 |
$3.62 |
+2.42 (+201.7%) |
$3.38 |
$3.68 |
231 |
| DRAM260904C00055500 |
$55.50 |
$3.06 |
+2.05 (+203.0%) |
$2.69 |
$3.12 |
1,257 |
| DRAM260904C00056000 |
$56.00 |
$2.54 |
+2.02 (+388.5%) |
$2.45 |
$2.48 |
2,355 |
| DRAM260904C00056500 |
$56.50 |
$2.15 |
+1.70 (+377.8%) |
$2.04 |
$2.05 |
550 |
| DRAM260904C00057000 |
$57.00 |
$1.53 |
+1.24 (+427.6%) |
$1.57 |
$1.59 |
2,263 |
| DRAM260904C00057500 |
$57.50 |
$1.20 |
+0.99 (+471.4%) |
$1.15 |
$1.17 |
903 |
| DRAM260904C00058000 |
$58.00 |
$0.80 |
+0.67 (+515.4%) |
$0.74 |
$0.80 |
3,199 |
| DRAM260904C00058500 |
$58.50 |
$0.51 |
+0.43 (+537.5%) |
$0.45 |
$0.51 |
1,527 |
| DRAM260904C00059000 |
$59.00 |
$0.26 |
+0.22 (+550.0%) |
$0.28 |
$0.30 |
3,785 |
| DRAM260904C00059500 |
$59.50 |
$0.17 |
+0.16 (+1600.0%) |
$0.15 |
$0.17 |
324 |
| DRAM260904C00060000 |
$60.00 |
$0.09 |
+0.07 (+350.0%) |
$0.04 |
$0.10 |
1,719 |
| DRAM260904C00060500 |
$60.50 |
$0.05 |
+0.04 (+400.0%) |
$0.01 |
$0.02 |
36 |
| DRAM260904C00061000 |
$61.00 |
$0.03 |
+0.02 (+200.0%) |
$0.00 |
$0.05 |
64 |
| DRAM260904C00061500 |
$61.50 |
$0.02 |
+0.00 (+0.0%) |
$0.00 |
$0.06 |
2 |
| DRAM260904C00062000 |
$62.00 |
$0.02 |
+0.01 (+100.0%) |
$0.01 |
$0.02 |
55 |
| DRAM260904C00062500 |
$62.50 |
$0.01 |
-0.02 (-66.7%) |
$0.03 |
$0.06 |
10 |
| DRAM260904C00063000 |
$63.00 |
$0.01 |
-0.01 (-50.0%) |
$0.00 |
$0.01 |
11 |
| DRAM260904C00063500 |
$63.50 |
$0.01 |
+0.00 (+0.0%) |
$0.00 |
$0.22 |
5 |
| DRAM260904C00064000 |
$64.00 |
$0.01 |
+0.00 (+0.0%) |
$0.00 |
$0.01 |
10 |
| DRAM260904C00064500 |
$64.50 |
$0.01 |
+0.00 (+0.0%) |
$0.00 |
$0.28 |
3 |
| DRAM260904C00065000 |
$65.00 |
$0.03 |
+0.02 (+200.0%) |
$0.03 |
$0.04 |
23 |
| DRAM260904C00066000 |
$66.00 |
$0.01 |
+0.00 (+0.0%) |
$0.00 |
$0.01 |
1 |
| DRAM260904C00067000 |
$67.00 |
$0.01 |
-0.06 (-85.7%) |
$0.00 |
$0.01 |
1 |
| DRAM260904C00068000 |
$68.00 |
$0.01 |
+0.00 (+0.0%) |
$0.00 |
$0.05 |
1 |
| DRAM260904C00069000 |
$69.00 |
$0.01 |
+0.00 (+0.0%) |
$0.00 |
$0.04 |
5 |
| DRAM260904C00070000 |
$70.00 |
$0.11 |
+0.10 (+1000.0%) |
$0.00 |
$0.03 |
8 |
| DRAM260904C00071000 |
$71.00 |
$0.01 |
+0.00 (+0.0%) |
$0.00 |
$0.03 |
1 |
| DRAM260904C00072000 |
$72.00 |
$0.01 |
-0.17 (-94.4%) |
$0.00 |
$0.03 |
15 |
| DRAM260904C00073000 |
$73.00 |
$0.05 |
+0.01 (+25.0%) |
$0.00 |
$0.18 |
4 |
| DRAM260904C00074000 |
$74.00 |
$0.01 |
-0.02 (-66.7%) |
$0.00 |
$0.04 |
1 |
| DRAM260904C00075000 |
$75.00 |
$0.01 |
+0.00 (+0.0%) |
$0.00 |
$0.03 |
1 |
| DRAM260904C00080000 |
$80.00 |
$0.01 |
-0.01 (-50.0%) |
$0.00 |
$0.03 |
5 |
| DRAM260904C00085000 |
$85.00 |
$0.01 |
+0.00 (+0.0%) |
$0.00 |
$0.01 |
1 |
Puts
| Contract | Strike | Last | Change | Bid | Ask | Volume |
|---|
| DRAM260904P00030000 |
$30.00 |
$0.01 |
-0.02 (-66.7%) |
$0.00 |
$0.03 |
1 |
| DRAM260904P00031000 |
$31.00 |
$0.05 |
-0.01 (-16.7%) |
$0.00 |
$0.03 |
2 |
| DRAM260904P00032000 |
$32.00 |
$0.01 |
-0.01 (-50.0%) |
$0.00 |
$0.01 |
1 |
| DRAM260904P00033000 |
$33.00 |
$0.01 |
+0.00 (+0.0%) |
$0.00 |
$0.03 |
1 |
| DRAM260904P00034000 |
$34.00 |
$0.10 |
+0.08 (+400.0%) |
$0.00 |
$0.01 |
1 |
| DRAM260904P00035000 |
$35.00 |
$0.01 |
-0.02 (-66.7%) |
$0.00 |
$0.01 |
5 |
| DRAM260904P00036000 |
$36.00 |
$0.01 |
+0.00 (+0.0%) |
$0.00 |
$0.03 |
558 |
| DRAM260904P00037000 |
$37.00 |
$0.18 |
+0.12 (+200.0%) |
$0.00 |
$0.18 |
1 |
| DRAM260904P00038000 |
$38.00 |
$0.08 |
+0.07 (+700.0%) |
$0.00 |
$0.48 |
7 |
| DRAM260904P00039000 |
$39.00 |
$0.01 |
-0.04 (-80.0%) |
$0.00 |
$0.44 |
2 |
| DRAM260904P00040000 |
$40.00 |
$0.03 |
+0.00 (+0.0%) |
$0.00 |
$0.01 |
1 |
| DRAM260904P00041000 |
$41.00 |
$0.22 |
+0.17 (+340.0%) |
$0.00 |
$0.22 |
1 |
| DRAM260904P00041500 |
$41.50 |
$0.03 |
-0.06 (-66.7%) |
$0.00 |
$0.48 |
4 |
| DRAM260904P00042000 |
$42.00 |
$0.04 |
+0.03 (+300.0%) |
$0.00 |
$0.03 |
13 |
| DRAM260904P00042500 |
$42.50 |
$0.01 |
-0.06 (-85.7%) |
$0.00 |
$0.28 |
3 |
| DRAM260904P00043000 |
$43.00 |
$0.02 |
+0.01 (+100.0%) |
$0.00 |
$0.01 |
3 |
| DRAM260904P00043500 |
$43.50 |
$0.05 |
-0.04 (-44.4%) |
$0.00 |
$0.44 |
2 |
| DRAM260904P00044000 |
$44.00 |
$0.08 |
+0.05 (+166.7%) |
$0.00 |
$0.48 |
11 |
| DRAM260904P00044500 |
$44.50 |
$0.14 |
+0.04 (+40.0%) |
$0.00 |
$0.38 |
12 |
| DRAM260904P00045000 |
$45.00 |
$0.01 |
-0.19 (-95.0%) |
$0.00 |
$0.08 |
7 |
| DRAM260904P00045500 |
$45.50 |
$0.02 |
-0.02 (-50.0%) |
$0.00 |
$0.44 |
9 |
| DRAM260904P00046000 |
$46.00 |
$0.01 |
-0.02 (-66.7%) |
$0.00 |
$0.44 |
8 |
| DRAM260904P00046500 |
$46.50 |
$0.01 |
-0.12 (-92.3%) |
$0.00 |
$0.15 |
3 |
| DRAM260904P00047000 |
$47.00 |
$0.01 |
-0.01 (-50.0%) |
$0.00 |
$0.32 |
42 |
| DRAM260904P00047500 |
$47.50 |
$0.01 |
+0.00 (+0.0%) |
$0.00 |
$0.01 |
1 |
| DRAM260904P00048000 |
$48.00 |
$0.06 |
+0.01 (+20.0%) |
$0.00 |
$0.07 |
6 |
| DRAM260904P00048500 |
$48.50 |
$0.01 |
-0.05 (-83.3%) |
$0.00 |
$0.08 |
10 |
| DRAM260904P00049000 |
$49.00 |
$0.01 |
+0.00 (+0.0%) |
$0.00 |
$0.01 |
45 |
| DRAM260904P00049500 |
$49.50 |
$0.07 |
+0.06 (+600.0%) |
$0.00 |
$0.11 |
1 |
| DRAM260904P00050000 |
$50.00 |
$0.01 |
-0.02 (-66.7%) |
$0.00 |
$0.01 |
25 |
| DRAM260904P00051000 |
$51.00 |
$0.01 |
+0.00 (+0.0%) |
$0.00 |
$0.03 |
35 |
| DRAM260904P00052000 |
$52.00 |
$0.02 |
+0.00 (+0.0%) |
$0.00 |
$0.03 |
178 |
| DRAM260904P00052500 |
$52.50 |
$0.01 |
-0.03 (-75.0%) |
$0.00 |
$0.03 |
19 |
| DRAM260904P00053000 |
$53.00 |
$0.01 |
-0.04 (-80.0%) |
$0.00 |
$0.01 |
439 |
| DRAM260904P00053500 |
$53.50 |
$0.01 |
-0.05 (-83.3%) |
$0.00 |
$0.01 |
97 |
| DRAM260904P00054000 |
$54.00 |
$0.01 |
-0.09 (-90.0%) |
$0.01 |
$0.02 |
111 |
| DRAM260904P00054500 |
$54.50 |
$0.03 |
-0.14 (-82.4%) |
$0.01 |
$0.02 |
61 |
| DRAM260904P00055000 |
$55.00 |
$0.03 |
-0.27 (-90.0%) |
$0.03 |
$0.04 |
1,034 |
| DRAM260904P00055500 |
$55.50 |
$0.03 |
-0.39 (-92.9%) |
$0.04 |
$0.05 |
71 |
| DRAM260904P00056000 |
$56.00 |
$0.04 |
-0.61 (-93.8%) |
$0.04 |
$0.06 |
349 |
| DRAM260904P00056500 |
$56.50 |
$0.03 |
-0.97 (-97.0%) |
$0.02 |
$0.03 |
160 |
| DRAM260904P00057000 |
$57.00 |
$0.07 |
-1.20 (-94.5%) |
$0.06 |
$0.07 |
273 |
| DRAM260904P00057500 |
$57.50 |
$0.15 |
-1.42 (-90.4%) |
$0.17 |
$0.19 |
311 |
| DRAM260904P00058000 |
$58.00 |
$0.27 |
-1.88 (-87.4%) |
$0.30 |
$0.32 |
383 |
| DRAM260904P00058500 |
$58.50 |
$0.47 |
-2.05 (-81.3%) |
$0.51 |
$0.53 |
225 |
| DRAM260904P00059000 |
$59.00 |
$0.80 |
-2.35 (-74.6%) |
$0.80 |
$0.83 |
139 |
| DRAM260904P00059500 |
$59.50 |
$1.20 |
-2.36 (-66.3%) |
$1.14 |
$1.16 |
20 |
| DRAM260904P00060000 |
$60.00 |
$1.84 |
-2.22 (-54.7%) |
$1.60 |
$1.64 |
38 |
| DRAM260904P00060500 |
$60.50 |
$2.14 |
-2.70 (-55.8%) |
$2.01 |
$2.11 |
5 |
| DRAM260904P00061000 |
$61.00 |
$2.63 |
-2.07 (-44.0%) |
$2.55 |
$2.59 |
1 |
| DRAM260904P00061500 |
$61.50 |
$5.75 |
+0.36 (+6.7%) |
$2.93 |
$3.67 |
2 |
| DRAM260904P00062000 |
$62.00 |
$6.46 |
+0.46 (+7.7%) |
$3.19 |
$4.47 |
4 |
| DRAM260904P00062500 |
$62.50 |
$6.50 |
+0.10 (+1.6%) |
$3.78 |
$4.73 |
11 |
| DRAM260904P00063000 |
$63.00 |
$6.85 |
-0.95 (-12.2%) |
$4.16 |
$5.38 |
2 |
| DRAM260904P00063500 |
$63.50 |
$7.40 |
-0.20 (-2.6%) |
$4.71 |
$5.81 |
5 |
| DRAM260904P00064000 |
$64.00 |
$8.80 |
+0.90 (+11.4%) |
$4.97 |
$6.47 |
1 |
| DRAM260904P00064500 |
$64.50 |
$8.69 |
+0.29 (+3.5%) |
$5.82 |
$6.54 |
11 |
| DRAM260904P00065000 |
$65.00 |
$8.90 |
-0.80 (-8.2%) |
$6.29 |
$7.14 |
8 |
| DRAM260904P00066000 |
$66.00 |
$9.80 |
+0.76 (+8.4%) |
$7.39 |
$8.23 |
5 |
| DRAM260904P00067000 |
$67.00 |
$10.90 |
+0.05 (+0.5%) |
$8.32 |
$8.96 |
2 |
| DRAM260904P00068000 |
$68.00 |
$11.69 |
+0.39 (+3.5%) |
$9.03 |
$10.18 |
2 |
| DRAM260904P00069000 |
$69.00 |
$13.68 |
+0.74 (+5.7%) |
$9.89 |
$11.43 |
15 |
| DRAM260904P00070000 |
$70.00 |
$14.50 |
-0.08 (-0.5%) |
$11.06 |
$12.48 |
2 |
| DRAM260904P00071000 |
$71.00 |
$15.76 |
+0.26 (+1.7%) |
$12.23 |
$13.33 |
2 |
| DRAM260904P00072000 |
$72.00 |
$15.47 |
-0.43 (-2.7%) |
$12.85 |
$14.53 |
3 |
| DRAM260904P00073000 |
$73.00 |
$15.44 |
+2.32 (+17.7%) |
$14.17 |
$15.47 |
2 |
| DRAM260904P00074000 |
$74.00 |
$18.77 |
+4.28 (+29.5%) |
$15.53 |
$16.47 |
1 |
| DRAM260904P00075000 |
$75.00 |
$19.67 |
-5.93 (-23.2%) |
$15.91 |
$17.31 |
1 |
| DRAM260904P00080000 |
$80.00 |
— |
— |
$21.18 |
$22.83 |
— |
| DRAM260904P00085000 |
$85.00 |
$27.62 |
-7.18 (-20.6%) |
$26.01 |
$27.40 |
10 |
