Options Chain for RINGCENTRAL INC CL A (RNG) - $34.27 as of 1/22/2025 9:17:42 AM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 14.60 | 15.10 | % | 0 | 0 | 3.64 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:55 PM EST | |||
| 22.00 | 12.60 | 13.50 | % | 0 | 0 | 3.07 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:55 PM EST | |||
| 22.50 | 12.00 | 12.60 | % | 0 | 0 | 2.70 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:55 PM EST | |||
| 23.00 | 11.50 | 12.40 | % | 0 | 0 | 1.87 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:55 PM EST | |||
| 24.00 | 10.50 | 11.50 | % | 0 | 0 | 2.55 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:55 PM EST | |||
| 25.00 | 9.50 | 10.50 | 12.63 | 0.00 | 0.00% | 0 | 0 | 2.27 | 1.00 | 0.00 | 0.00 | 12/26/2024 | 1/21/2025 3:59:55 PM EST |
| 26.00 | 8.40 | 9.40 | % | 0 | 0 | 2.29 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:55 PM EST | |||
| 27.00 | 7.50 | 8.60 | % | 0 | 0 | 1.89 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:55 PM EST | |||
| 28.00 | 6.60 | 7.40 | % | 0 | 0 | 1.64 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:55 PM EST | |||
| 28.50 | 6.00 | 7.10 | % | 0 | 0 | 1.42 | 0.99 | 0.01 | -0.01 | 1/21/2025 3:59:55 PM EST | |||
| 29.00 | 5.40 | 6.60 | % | 0 | 0 | 1.65 | 0.99 | 0.01 | -0.01 | 1/21/2025 3:59:55 PM EST | |||
| 30.00 | 4.40 | 5.50 | 4.10 | 0.00 | 0.00% | 0 | 1 | 1.35 | 0.97 | 0.02 | -0.03 | 1/17/2025 | 1/21/2025 3:59:55 PM EST |
| 31.00 | 3.60 | 4.40 | % | 0 | 0 | 1.34 | 0.93 | 0.05 | -0.04 | 1/21/2025 3:59:55 PM EST | |||
| 31.50 | 3.20 | 4.10 | % | 0 | 0 | 0.92 | 0.91 | 0.06 | -0.05 | 1/21/2025 3:59:55 PM EST | |||
| 32.00 | 2.80 | 3.40 | % | 0 | 0 | 0.94 | 0.87 | 0.08 | -0.05 | 1/21/2025 3:59:55 PM EST | |||
| 32.50 | 2.35 | 3.10 | % | 0 | 0 | 0.67 | 0.82 | 0.10 | -0.06 | 1/21/2025 3:59:55 PM EST | |||
| 33.00 | 2.00 | 2.35 | 1.05 | 0.00 | 0.00% | 0 | 3 | 0.84 | 0.76 | 0.12 | -0.06 | 1/14/2025 | 1/21/2025 3:59:55 PM EST |
| 33.50 | 1.60 | 1.95 | % | 0 | 0 | 0.65 | 0.70 | 0.14 | -0.06 | 1/21/2025 3:59:55 PM EST | |||
| 34.00 | 1.25 | 1.55 | 1.20 | 0.00 | 0.00% | 0 | 12 | 0.33 | 0.62 | 0.16 | -0.06 | 1/21/2025 | 1/21/2025 3:59:55 PM EST |
| 35.00 | 0.75 | 0.95 | 0.70 | 0.00 | 0.00% | 0 | 5 | 0.36 | 0.45 | 0.17 | -0.06 | 1/21/2025 | 1/21/2025 3:59:55 PM EST |
| 36.00 | 0.40 | 0.55 | 0.35 | 0.00 | 0.00% | 0 | 13 | 0.38 | 0.29 | 0.15 | -0.05 | 1/21/2025 | 1/21/2025 3:59:55 PM EST |
| 36.50 | 0.25 | 0.50 | 0.16 | 0.00 | 0.00% | 0 | 1 | 0.38 | 0.22 | 0.14 | -0.04 | 1/17/2025 | 1/21/2025 3:59:55 PM EST |
| 37.00 | 0.15 | 0.30 | 0.17 | 0.00 | 0.00% | 0 | 4 | 0.37 | 0.17 | 0.12 | -0.04 | 1/21/2025 | 1/21/2025 3:59:55 PM EST |
| 37.50 | 0.00 | 0.30 | % | 0 | 0 | 0.48 | 0.12 | 0.09 | -0.03 | 1/21/2025 3:59:55 PM EST | |||
| 38.00 | 0.00 | 0.20 | 0.10 | 0.00 | 0.00% | 0 | 5 | 1.33 | 0.08 | 0.07 | -0.02 | 1/16/2025 | 1/21/2025 3:59:55 PM EST |
| 38.50 | 0.00 | 0.20 | % | 0 | 0 | 1.32 | 0.06 | 0.06 | -0.02 | 1/21/2025 3:59:55 PM EST | |||
| 39.00 | 0.00 | 0.15 | 0.07 | 0.00 | 0.00% | 0 | 2 | 0.94 | 0.04 | 0.04 | -0.01 | 1/13/2025 | 1/21/2025 3:59:55 PM EST |
| 40.00 | 0.00 | 0.75 | 0.40 | 0.00 | 0.00% | 0 | 13 | 0.49 | 0.02 | 0.02 | -0.01 | 1/13/2025 | 1/21/2025 3:59:55 PM EST |
| 41.00 | 0.00 | 0.75 | % | 0 | 0 | 1.15 | 0.01 | 0.01 | 0.00 | 1/21/2025 3:59:55 PM EST | |||
| 42.00 | 0.00 | 0.75 | % | 0 | 0 | 1.24 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:55 PM EST | |||
| 45.00 | 0.00 | 0.75 | % | 0 | 0 | 1.63 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:55 PM EST | |||
| 50.00 | 0.00 | 0.75 | 0.38 | 0.00 | 0.00% | 0 | 29 | 2.01 | 0.00 | 0.00 | 0.00 | 1/13/2025 | 1/21/2025 3:59:55 PM EST |
| 55.00 | 0.00 | 0.75 | % | 0 | 0 | 2.85 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:55 PM EST | |||
| 60.00 | 0.00 | 0.15 | % | 0 | 0 | 1.75 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:55 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 0.00 | 0.75 | % | 0 | 0 | 3.21 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:55 PM EST | |||
| 22.00 | 0.00 | 0.75 | % | 0 | 0 | 1.37 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:55 PM EST | |||
| 22.50 | 0.00 | 0.75 | % | 0 | 0 | 1.78 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:55 PM EST | |||
| 23.00 | 0.00 | 0.75 | % | 0 | 0 | 1.25 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:55 PM EST | |||
| 24.00 | 0.00 | 0.75 | % | 0 | 0 | 1.14 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:55 PM EST | |||
| 25.00 | 0.00 | 0.50 | 0.05 | 0.00 | 0.00% | 0 | 1 | 1.71 | 0.00 | 0.00 | 0.00 | 12/30/2024 | 1/21/2025 3:59:55 PM EST |
| 26.00 | 0.00 | 0.75 | % | 0 | 0 | 1.78 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:55 PM EST | |||
| 27.00 | 0.00 | 0.75 | % | 0 | 0 | 1.61 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:55 PM EST | |||
| 28.00 | 0.00 | 0.75 | % | 0 | 0 | 0.72 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:55 PM EST | |||
| 28.50 | 0.00 | 0.75 | % | 0 | 0 | 0.67 | -0.01 | 0.01 | -0.01 | 1/21/2025 3:59:55 PM EST | |||
| 29.00 | 0.00 | 0.75 | % | 0 | 0 | 0.71 | -0.01 | 0.01 | -0.01 | 1/21/2025 3:59:55 PM EST | |||
| 30.00 | 0.00 | 0.10 | 0.15 | 0.00 | 0.00% | 0 | 41 | 0.66 | -0.03 | 0.02 | -0.03 | 1/7/2025 | 1/21/2025 3:59:55 PM EST |
| 31.00 | 0.00 | 0.20 | % | 0 | 0 | 0.55 | -0.07 | 0.05 | -0.04 | 1/21/2025 3:59:55 PM EST | |||
| 31.50 | 0.00 | 0.15 | % | 0 | 0 | 0.61 | -0.09 | 0.06 | -0.05 | 1/21/2025 3:59:55 PM EST | |||
| 32.00 | 0.00 | 0.30 | 1.10 | 0.00 | 0.00% | 0 | 2 | 0.55 | -0.13 | 0.08 | -0.05 | 1/13/2025 | 1/21/2025 3:59:55 PM EST |
| 32.50 | 0.10 | 0.35 | 0.58 | 0.00 | 0.00% | 0 | 5 | 0.51 | -0.18 | 0.10 | -0.06 | 1/16/2025 | 1/21/2025 3:59:55 PM EST |
| 33.00 | 0.20 | 0.35 | 0.40 | 0.00 | 0.00% | 0 | 1 | 0.49 | -0.24 | 0.12 | -0.06 | 1/21/2025 | 1/21/2025 3:59:55 PM EST |
| 33.50 | 0.30 | 0.60 | % | 0 | 0 | 0.98 | -0.30 | 0.14 | -0.06 | 1/21/2025 3:59:55 PM EST | |||
| 34.00 | 0.45 | 0.65 | 0.87 | 0.00 | 0.00% | 0 | 1 | 0.44 | -0.38 | 0.16 | -0.06 | 1/21/2025 | 1/21/2025 3:59:55 PM EST |
| 35.00 | 0.85 | 1.20 | 1.79 | 0.00 | 0.00% | 0 | 2 | 0.59 | -0.55 | 0.17 | -0.06 | 1/16/2025 | 1/21/2025 3:59:55 PM EST |
| 36.00 | 1.40 | 1.90 | % | 0 | 0 | 1.12 | -0.71 | 0.15 | -0.05 | 1/21/2025 3:59:55 PM EST | |||
| 36.50 | 1.60 | 2.40 | % | 0 | 0 | 0.84 | -0.78 | 0.14 | -0.04 | 1/21/2025 3:59:55 PM EST | |||
| 37.00 | 2.00 | 2.70 | % | 0 | 0 | 1.19 | -0.83 | 0.12 | -0.04 | 1/21/2025 3:59:55 PM EST | |||
| 37.50 | 2.40 | 3.20 | % | 0 | 0 | 1.22 | -0.88 | 0.09 | -0.03 | 1/21/2025 3:59:55 PM EST | |||
| 38.00 | 2.95 | 3.60 | % | 0 | 0 | 0.73 | -0.92 | 0.07 | -0.02 | 1/21/2025 3:59:55 PM EST | |||
| 38.50 | 3.20 | 4.10 | % | 0 | 0 | 0.85 | -0.94 | 0.06 | -0.02 | 1/21/2025 3:59:55 PM EST | |||
| 39.00 | 3.90 | 4.70 | % | 0 | 0 | 0.84 | -0.96 | 0.04 | -0.01 | 1/21/2025 3:59:55 PM EST | |||
| 40.00 | 5.00 | 5.50 | 3.66 | 0.00 | 0.00% | 0 | 4 | 1.74 | -0.98 | 0.02 | -0.01 | 12/24/2024 | 1/21/2025 3:59:55 PM EST |
| 41.00 | 5.60 | 6.70 | % | 0 | 0 | 1.04 | -0.99 | 0.01 | 0.00 | 1/21/2025 3:59:55 PM EST | |||
| 42.00 | 6.90 | 7.70 | % | 0 | 0 | 1.14 | -1.00 | 0.00 | 0.00 | 1/21/2025 3:59:55 PM EST | |||
| 45.00 | 8.30 | 12.30 | % | 0 | 0 | 1.47 | -1.00 | 0.00 | 0.00 | 1/21/2025 3:59:55 PM EST | |||
| 50.00 | 14.30 | 16.70 | % | 0 | 0 | 1.66 | -1.00 | 0.00 | 0.00 | 1/21/2025 3:59:55 PM EST | |||
| 55.00 | 20.00 | 20.60 | % | 0 | 0 | 2.99 | -1.00 | 0.00 | 0.00 | 1/21/2025 3:59:55 PM EST | |||
| 60.00 | 24.70 | 25.70 | % | 0 | 0 | 3.42 | -1.00 | 0.00 | 0.00 | 1/21/2025 3:59:55 PM EST |