Options Chain for RINGCENTRAL INC CL A (RNG) - $31.07 as of 12/12/2025 10:07:21 PM EST
Calls
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 12.50 | 17.20 | 19.80 | 18.50 | 19.50 | 0.00 | 0.00% | 1.48 | 0 | 12 | 2.80 | 1.00 | 0.00 | 0.00 | 9/23/2025 | 12/12/2025 3:59:47 PM EST |
| 15.00 | 14.70 | 17.40 | 16.05 | 12.14 | 0.00 | 0.00% | 1.07 | 0 | 49 | 2.39 | 1.00 | 0.00 | 0.00 | 10/17/2025 | 12/12/2025 3:59:47 PM EST |
| 17.50 | 12.20 | 14.90 | 13.55 | 12.85 | 0.00 | 0.00% | 0.77 | 0 | 2 | 1.97 | 1.00 | 0.00 | 0.00 | 8/13/2025 | 12/12/2025 3:59:47 PM EST |
| 20.00 | 9.60 | 11.80 | 10.70 | 10.45 | 0.00 | 0.00% | 0.53 | 0 | 39 | 1.30 | 1.00 | 0.00 | 0.00 | 12/9/2025 | 12/12/2025 3:59:47 PM EST |
| 22.50 | 8.20 | 9.20 | 8.70 | 6.69 | 0.00 | 0.00% | 0.39 | 0 | 103 | 0.97 | 0.99 | 0.00 | 0.00 | 11/4/2025 | 12/12/2025 3:59:47 PM EST |
| 25.00 | 5.70 | 6.70 | 6.20 | 6.35 | 0.00 | 0.00% | 0.25 | 0 | 194 | 0.73 | 0.96 | 0.02 | -0.01 | 12/11/2025 | 12/12/2025 3:59:47 PM EST |
| 30.00 | 1.85 | 2.15 | 2.00 | 2.05 | +0.10 | +5.13% | 0.07 | 5 | 1,330 | 0.35 | 0.66 | 0.11 | -0.02 | 12/12/2025 | 12/12/2025 3:59:47 PM EST |
| 35.00 | 0.20 | 0.40 | 0.30 | 0.27 | -0.03 | -10.00% | 0.01 | 1 | 566 | 0.36 | 0.15 | 0.07 | -0.01 | 12/12/2025 | 12/12/2025 3:59:47 PM EST |
| 40.00 | 0.00 | 0.15 | 0.08 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 3,767 | 0.42 | 0.01 | 0.01 | 0.00 | 12/11/2025 | 12/12/2025 3:59:47 PM EST |
| 45.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 578 | 0.65 | 0.00 | 0.00 | 0.00 | 11/6/2025 | 12/12/2025 3:59:47 PM EST |
| 50.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1,809 | 0.71 | 0.00 | 0.00 | 0.00 | 12/11/2025 | 12/12/2025 3:59:47 PM EST |
| 55.00 | 0.00 | 0.05 | 0.03 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 457 | 0.83 | 0.00 | 0.00 | 0.00 | 10/2/2025 | 12/12/2025 3:59:47 PM EST |
| 60.00 | 0.00 | 0.10 | 0.05 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 759 | 1.03 | 0.00 | 0.00 | 0.00 | 8/21/2025 | 12/12/2025 3:59:47 PM EST |
Puts
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 12.50 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 1.55 | 0.00 | 0.00 | 0.00 | 12/12/2025 3:59:47 PM EST | |||
| 15.00 | 0.00 | 0.10 | 0.05 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 3,122 | 1.27 | 0.00 | 0.00 | 0.00 | 9/2/2025 | 12/12/2025 3:59:47 PM EST |
| 17.50 | 0.00 | 0.30 | 0.15 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 54 | 1.29 | 0.00 | 0.00 | 0.00 | 10/14/2025 | 12/12/2025 3:59:47 PM EST |
| 20.00 | 0.00 | 0.10 | 0.05 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 119 | 0.82 | 0.00 | 0.00 | 0.00 | 12/8/2025 | 12/12/2025 3:59:47 PM EST |
| 22.50 | 0.00 | 0.10 | 0.05 | 0.06 | -0.04 | -40.00% | 0.00 | 1 | 1,528 | 0.63 | -0.01 | 0.00 | 0.00 | 12/12/2025 | 12/12/2025 3:59:47 PM EST |
| 25.00 | 0.00 | 0.20 | 0.10 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 784 | 0.54 | -0.04 | 0.02 | -0.01 | 12/11/2025 | 12/12/2025 3:59:47 PM EST |
| 30.00 | 0.75 | 0.90 | 0.83 | 0.90 | 0.00 | 0.00% | 0.03 | 0 | 563 | 0.35 | -0.34 | 0.11 | -0.02 | 12/11/2025 | 12/12/2025 3:59:47 PM EST |
| 35.00 | 3.90 | 4.40 | 4.15 | 6.61 | 0.00 | 0.00% | 0.12 | 0 | 57 | 0.46 | -0.85 | 0.07 | -0.01 | 11/25/2025 | 12/12/2025 3:59:47 PM EST |
| 40.00 | 7.50 | 9.50 | 8.50 | 14.88 | 0.00 | 0.00% | 0.21 | 0 | 0 | 0.78 | -0.99 | 0.01 | 0.00 | 4/30/2025 | 12/12/2025 3:59:47 PM EST |
| 45.00 | 12.50 | 15.40 | 13.95 | 14.70 | 0.00 | 0.00% | 0.31 | 0 | 0 | 1.35 | -1.00 | 0.00 | 0.00 | 9/25/2025 | 12/12/2025 3:59:47 PM EST |
| 50.00 | 17.50 | 20.40 | 18.95 | 19.70 | 0.00 | 0.00% | 0.38 | 0 | 0 | 1.56 | -1.00 | 0.00 | 0.00 | 9/25/2025 | 12/12/2025 3:59:47 PM EST |
| 55.00 | 22.60 | 25.40 | 24.00 | 20.86 | 0.00 | 0.00% | 0.44 | 0 | 0 | 1.74 | -1.00 | 0.00 | 0.00 | 10/21/2024 | 12/12/2025 3:59:47 PM EST |
| 60.00 | 27.60 | 30.30 | 28.95 | % | 0.48 | 0 | 0 | 1.86 | -1.00 | 0.00 | 0.00 | 12/12/2025 3:59:47 PM EST |