Options Chain for RINGCENTRAL INC CL A (RNG) - $75.97 as of 9/29/2026 4:11:21 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 57.40 | 59.90 | 58.65 | % | 3.91 | 0 | 0 | 4.80 | 1.00 | 0.00 | 0.00 | 9/29/2026 3:59:54 PM EST | |||
| 17.50 | 54.90 | 57.50 | 56.20 | % | 3.21 | 0 | 0 | 4.46 | 1.00 | 0.00 | 0.00 | 9/29/2026 3:59:54 PM EST | |||
| 20.00 | 52.40 | 55.00 | 53.70 | % | 2.69 | 0 | 0 | 4.06 | 1.00 | 0.00 | 0.00 | 9/29/2026 3:59:54 PM EST | |||
| 22.50 | 49.90 | 52.30 | 51.10 | 12.10 | 0.00 | 0.00% | 2.27 | 0 | 0 | 3.51 | 1.00 | 0.00 | 0.00 | 6/22/2026 | 9/29/2026 3:59:54 PM EST |
| 25.00 | 47.40 | 49.70 | 48.55 | % | 1.94 | 0 | 0 | 3.12 | 1.00 | 0.00 | 0.00 | 9/29/2026 3:59:54 PM EST | |||
| 30.00 | 42.40 | 45.70 | 44.05 | 40.10 | 0.00 | 0.00% | 1.47 | 0 | 8 | 3.34 | 1.00 | 0.00 | 0.00 | 9/1/2026 | 9/29/2026 3:59:54 PM EST |
| 35.00 | 37.40 | 40.00 | 38.70 | 23.95 | 0.00 | 0.00% | 1.11 | 0 | 62 | 2.23 | 1.00 | 0.00 | 0.00 | 7/29/2026 | 9/29/2026 3:59:54 PM EST |
| 40.00 | 32.40 | 35.00 | 33.70 | 39.05 | 0.00 | 0.00% | 0.84 | 0 | 350 | 1.88 | 1.00 | 0.00 | 0.00 | 9/25/2026 | 9/29/2026 3:59:54 PM EST |
| 45.00 | 27.40 | 30.70 | 29.05 | 35.85 | 0.00 | 0.00% | 0.65 | 0 | 478 | 2.04 | 1.00 | 0.00 | 0.00 | 9/23/2026 | 9/29/2026 3:59:54 PM EST |
| 50.00 | 22.50 | 25.70 | 24.10 | 28.50 | 0.00 | 0.00% | 0.48 | 0 | 130 | 1.70 | 1.00 | 0.00 | 0.00 | 9/22/2026 | 9/29/2026 3:59:54 PM EST |
| 55.00 | 17.50 | 20.20 | 18.85 | 21.75 | 0.00 | 0.00% | 0.34 | 0 | 298 | 1.23 | 0.99 | 0.00 | 0.00 | 9/28/2026 | 9/29/2026 3:59:54 PM EST |
| 60.00 | 13.20 | 14.90 | 14.05 | 15.28 | -1.30 | -7.85% | 0.23 | 1 | 266 | 0.86 | 0.96 | 0.01 | -0.02 | 9/29/2026 | 9/29/2026 3:59:54 PM EST |
| 61.00 | 12.30 | 14.00 | 13.15 | % | 0.22 | 0 | 0 | 0.84 | 0.96 | 0.01 | -0.03 | 9/29/2026 3:59:54 PM EST | |||
| 62.00 | 11.30 | 13.90 | 12.60 | % | 0.20 | 0 | 0 | 1.03 | 0.94 | 0.01 | -0.03 | 9/29/2026 3:59:54 PM EST | |||
| 63.00 | 10.50 | 12.20 | 11.35 | % | 0.18 | 0 | 0 | 0.80 | 0.92 | 0.02 | -0.04 | 9/29/2026 3:59:54 PM EST | |||
| 64.00 | 9.50 | 11.30 | 10.40 | % | 0.16 | 0 | 0 | 0.77 | 0.90 | 0.02 | -0.05 | 9/29/2026 3:59:54 PM EST | |||
| 65.00 | 8.70 | 10.80 | 9.75 | 10.65 | -5.38 | -33.57% | 0.15 | 1 | 249 | 0.83 | 0.88 | 0.02 | -0.05 | 9/29/2026 | 9/29/2026 3:59:54 PM EST |
| 66.00 | 7.90 | 10.00 | 8.95 | % | 0.14 | 0 | 0 | 0.81 | 0.85 | 0.03 | -0.06 | 9/29/2026 3:59:54 PM EST | |||
| 67.00 | 7.10 | 9.10 | 8.10 | 11.90 | 0.00 | 0.00% | 0.12 | 0 | 2 | 0.78 | 0.82 | 0.03 | -0.07 | 9/22/2026 | 9/29/2026 3:59:54 PM EST |
| 68.00 | 6.30 | 8.30 | 7.30 | % | 0.11 | 0 | 0 | 0.49 | 0.79 | 0.03 | -0.08 | 9/29/2026 3:59:54 PM EST | |||
| 69.00 | 5.70 | 7.50 | 6.60 | % | 0.10 | 0 | 0 | 0.52 | 0.75 | 0.04 | -0.08 | 9/29/2026 3:59:54 PM EST | |||
| 70.00 | 5.60 | 7.20 | 6.40 | 5.30 | -2.28 | -30.08% | 0.09 | 4 | 145 | 0.62 | 0.71 | 0.04 | -0.09 | 9/29/2026 | 9/29/2026 3:59:54 PM EST |
| 71.00 | 4.50 | 6.10 | 5.30 | 10.70 | 0.00 | 0.00% | 0.07 | 0 | 0 | 0.54 | 0.67 | 0.04 | -0.09 | 9/23/2026 | 9/29/2026 3:59:54 PM EST |
| 72.00 | 4.30 | 5.20 | 4.75 | % | 0.07 | 0 | 0 | 0.55 | 0.63 | 0.04 | -0.10 | 9/29/2026 3:59:54 PM EST | |||
| 73.00 | 3.70 | 4.80 | 4.25 | % | 0.06 | 0 | 0 | 0.56 | 0.58 | 0.04 | -0.10 | 9/29/2026 3:59:54 PM EST | |||
| 74.00 | 3.40 | 4.20 | 3.80 | % | 0.05 | 0 | 0 | 0.57 | 0.54 | 0.05 | -0.10 | 9/29/2026 3:59:54 PM EST | |||
| 75.00 | 3.10 | 3.70 | 3.40 | 2.50 | -1.20 | -32.44% | 0.05 | 1 | 533 | 0.56 | 0.49 | 0.05 | -0.10 | 9/29/2026 | 9/29/2026 3:59:54 PM EST |
| 76.00 | 2.15 | 3.10 | 2.63 | 2.89 | -1.59 | -35.50% | 0.03 | 2 | 6 | 0.52 | 0.45 | 0.05 | -0.10 | 9/29/2026 | 9/29/2026 3:59:54 PM EST |
| 77.00 | 2.05 | 2.70 | 2.38 | 2.40 | -1.96 | -44.96% | 0.03 | 2 | 7 | 0.54 | 0.41 | 0.04 | -0.10 | 9/29/2026 | 9/29/2026 3:59:54 PM EST |
| 78.00 | 1.55 | 2.45 | 2.00 | % | 0.03 | 0 | 0 | 0.54 | 0.37 | 0.04 | -0.10 | 9/29/2026 3:59:54 PM EST | |||
| 79.00 | 0.95 | 2.50 | 1.73 | 5.10 | 0.00 | 0.00% | 0.02 | 0 | 3 | 0.54 | 0.33 | 0.04 | -0.09 | 9/24/2026 | 9/29/2026 3:59:54 PM EST |
| 80.00 | 1.15 | 1.90 | 1.53 | 1.67 | -0.75 | -31.00% | 0.02 | 10 | 118 | 0.55 | 0.29 | 0.04 | -0.09 | 9/29/2026 | 9/29/2026 3:59:54 PM EST |
| 81.00 | 0.65 | 1.65 | 1.15 | 1.50 | -2.50 | -62.50% | 0.01 | 1 | 3 | 0.52 | 0.26 | 0.04 | -0.08 | 9/29/2026 | 9/29/2026 3:59:54 PM EST |
| 82.00 | 0.55 | 1.45 | 1.00 | 1.95 | 0.00 | 0.00% | 0.01 | 0 | 7 | 0.53 | 0.23 | 0.03 | -0.08 | 9/28/2026 | 9/29/2026 3:59:54 PM EST |
| 83.00 | 0.45 | 1.55 | 1.00 | % | 0.01 | 0 | 0 | 0.56 | 0.20 | 0.03 | -0.07 | 9/29/2026 3:59:54 PM EST | |||
| 84.00 | 0.40 | 1.35 | 0.88 | 2.98 | 0.00 | 0.00% | 0.01 | 0 | 14 | 0.57 | 0.18 | 0.03 | -0.07 | 9/24/2026 | 9/29/2026 3:59:54 PM EST |
| 85.00 | 0.55 | 1.05 | 0.80 | 0.70 | -0.75 | -51.73% | 0.01 | 4 | 440 | 0.60 | 0.15 | 0.03 | -0.06 | 9/29/2026 | 9/29/2026 3:59:54 PM EST |
| 88.00 | 0.05 | 0.95 | 0.50 | 0.85 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.56 | 0.11 | 0.02 | -0.05 | 9/28/2026 | 9/29/2026 3:59:54 PM EST |
| 89.00 | 0.05 | 0.95 | 0.50 | % | 0.01 | 0 | 0 | 0.78 | 0.08 | 0.02 | -0.04 | 9/29/2026 3:59:54 PM EST | |||
| 90.00 | 0.05 | 0.95 | 0.50 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 91 | 0.61 | 0.08 | 0.01 | -0.04 | 9/28/2026 | 9/29/2026 3:59:54 PM EST |
| 91.00 | 0.00 | 1.00 | 0.50 | % | 0.01 | 0 | 0 | 0.85 | 0.06 | 0.01 | -0.03 | 9/29/2026 3:59:54 PM EST | |||
| 92.00 | 0.00 | 1.00 | 0.50 | 0.45 | 0.00 | 0.00% | 0.01 | 0 | 4 | 0.88 | 0.05 | 0.01 | -0.03 | 9/28/2026 | 9/29/2026 3:59:54 PM EST |
| 95.00 | 0.00 | 1.05 | 0.53 | 0.77 | 0.00 | 0.00% | 0.01 | 0 | 14 | 0.98 | 0.03 | 0.01 | -0.02 | 9/23/2026 | 9/29/2026 3:59:54 PM EST |
| 100.00 | 0.00 | 1.10 | 0.55 | % | 0.01 | 0 | 0 | 1.13 | 0.01 | 0.00 | -0.01 | 9/29/2026 3:59:54 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 0.00 | 0.90 | 0.45 | % | 0.03 | 0 | 0 | 4.89 | 0.00 | 0.00 | 0.00 | 9/29/2026 3:59:54 PM EST | |||
| 17.50 | 0.00 | 0.90 | 0.45 | 0.25 | 0.00 | 0.00% | 0.03 | 0 | 1 | 4.43 | 0.00 | 0.00 | 0.00 | 5/4/2026 | 9/29/2026 3:59:54 PM EST |
| 20.00 | 0.00 | 0.90 | 0.45 | 0.95 | 0.00 | 0.00% | 0.02 | 0 | 5 | 4.03 | 0.00 | 0.00 | 0.00 | 4/16/2026 | 9/29/2026 3:59:54 PM EST |
| 22.50 | 0.00 | 0.90 | 0.45 | 0.20 | 0.00 | 0.00% | 0.02 | 0 | 12 | 3.69 | 0.00 | 0.00 | 0.00 | 7/24/2026 | 9/29/2026 3:59:54 PM EST |
| 25.00 | 0.00 | 0.90 | 0.45 | 0.20 | 0.00 | 0.00% | 0.02 | 0 | 162 | 3.39 | 0.00 | 0.00 | 0.00 | 7/24/2026 | 9/29/2026 3:59:54 PM EST |
| 30.00 | 0.00 | 0.90 | 0.45 | 0.68 | 0.00 | 0.00% | 0.02 | 0 | 65 | 2.87 | 0.00 | 0.00 | 0.00 | 7/24/2026 | 9/29/2026 3:59:54 PM EST |
| 35.00 | 0.00 | 0.90 | 0.45 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 72 | 2.44 | 0.00 | 0.00 | 0.00 | 9/22/2026 | 9/29/2026 3:59:54 PM EST |
| 40.00 | 0.00 | 0.90 | 0.45 | 0.45 | 0.00 | 0.00% | 0.01 | 0 | 282 | 2.07 | 0.00 | 0.00 | 0.00 | 8/14/2026 | 9/29/2026 3:59:54 PM EST |
| 45.00 | 0.00 | 0.90 | 0.45 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 119 | 1.73 | 0.00 | 0.00 | 0.00 | 8/31/2026 | 9/29/2026 3:59:54 PM EST |
| 50.00 | 0.00 | 0.95 | 0.48 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 43 | 1.46 | 0.00 | 0.00 | 0.00 | 9/22/2026 | 9/29/2026 3:59:54 PM EST |
| 55.00 | 0.00 | 1.00 | 0.50 | 0.40 | 0.00 | 0.00% | 0.01 | 0 | 105 | 1.20 | -0.01 | 0.00 | 0.00 | 9/15/2026 | 9/29/2026 3:59:54 PM EST |
| 60.00 | 0.10 | 0.25 | 0.18 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 103 | 0.59 | -0.04 | 0.01 | -0.02 | 9/28/2026 | 9/29/2026 3:59:54 PM EST |
| 61.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 0.86 | -0.04 | 0.01 | -0.03 | 9/29/2026 3:59:54 PM EST | |||
| 62.00 | 0.00 | 0.80 | 0.40 | 0.35 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.77 | -0.06 | 0.01 | -0.03 | 9/21/2026 | 9/29/2026 3:59:54 PM EST |
| 63.00 | 0.00 | 0.95 | 0.48 | 0.33 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.76 | -0.08 | 0.02 | -0.04 | 9/22/2026 | 9/29/2026 3:59:54 PM EST |
| 64.00 | 0.15 | 0.95 | 0.55 | 0.35 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.58 | -0.10 | 0.02 | -0.05 | 9/22/2026 | 9/29/2026 3:59:54 PM EST |
| 65.00 | 0.25 | 0.80 | 0.53 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 97 | 0.54 | -0.12 | 0.02 | -0.05 | 9/25/2026 | 9/29/2026 3:59:54 PM EST |
| 66.00 | 0.35 | 1.25 | 0.80 | 1.05 | +0.62 | +144.19% | 0.01 | 14 | 4 | 0.57 | -0.15 | 0.03 | -0.06 | 9/29/2026 | 9/29/2026 3:59:54 PM EST |
| 67.00 | 0.60 | 1.40 | 1.00 | 0.86 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.57 | -0.18 | 0.03 | -0.07 | 9/28/2026 | 9/29/2026 3:59:54 PM EST |
| 68.00 | 0.45 | 1.90 | 1.18 | 1.50 | % | 0.02 | 10 | 0 | 0.55 | -0.21 | 0.03 | -0.08 | 9/29/2026 | 9/29/2026 3:59:54 PM EST | |
| 69.00 | 0.65 | 1.90 | 1.28 | 1.30 | 0.00 | 0.00% | 0.02 | 0 | 1 | 0.53 | -0.25 | 0.04 | -0.08 | 9/21/2026 | 9/29/2026 3:59:54 PM EST |
| 70.00 | 1.15 | 2.05 | 1.60 | 1.05 | 0.00 | 0.00% | 0.02 | 0 | 4,525 | 0.54 | -0.29 | 0.04 | -0.09 | 9/25/2026 | 9/29/2026 3:59:54 PM EST |
| 71.00 | 1.50 | 2.60 | 2.05 | 2.70 | +0.78 | +40.63% | 0.03 | 16 | 8 | 0.55 | -0.33 | 0.04 | -0.09 | 9/29/2026 | 9/29/2026 3:59:54 PM EST |
| 72.00 | 1.60 | 2.90 | 2.25 | 1.15 | 0.00 | 0.00% | 0.03 | 0 | 31 | 0.52 | -0.37 | 0.04 | -0.10 | 9/24/2026 | 9/29/2026 3:59:54 PM EST |
| 73.00 | 1.95 | 3.30 | 2.63 | 1.64 | 0.00 | 0.00% | 0.04 | 0 | 2 | 0.51 | -0.42 | 0.04 | -0.10 | 9/23/2026 | 9/29/2026 3:59:54 PM EST |
| 74.00 | 3.10 | 3.80 | 3.45 | 2.35 | 0.00 | 0.00% | 0.05 | 0 | 1 | 0.57 | -0.46 | 0.05 | -0.10 | 9/22/2026 | 9/29/2026 3:59:54 PM EST |
| 75.00 | 3.70 | 4.50 | 4.10 | 2.85 | 0.00 | 0.00% | 0.05 | 0 | 29 | 0.59 | -0.51 | 0.05 | -0.10 | 9/25/2026 | 9/29/2026 3:59:54 PM EST |
| 76.00 | 4.30 | 5.10 | 4.70 | 3.87 | 0.00 | 0.00% | 0.06 | 0 | 10 | 0.59 | -0.55 | 0.05 | -0.10 | 9/28/2026 | 9/29/2026 3:59:54 PM EST |
| 77.00 | 4.50 | 5.60 | 5.05 | % | 0.07 | 0 | 0 | 0.57 | -0.59 | 0.04 | -0.10 | 9/29/2026 3:59:54 PM EST | |||
| 78.00 | 5.20 | 6.50 | 5.85 | % | 0.07 | 0 | 0 | 0.57 | -0.63 | 0.04 | -0.10 | 9/29/2026 3:59:54 PM EST | |||
| 79.00 | 6.20 | 7.80 | 7.00 | % | 0.09 | 0 | 0 | 0.65 | -0.67 | 0.04 | -0.09 | 9/29/2026 3:59:54 PM EST | |||
| 80.00 | 6.80 | 8.10 | 7.45 | 6.50 | 0.00 | 0.00% | 0.09 | 0 | 133 | 0.60 | -0.71 | 0.04 | -0.09 | 9/28/2026 | 9/29/2026 3:59:54 PM EST |
| 81.00 | 7.40 | 9.40 | 8.40 | % | 0.10 | 0 | 0 | 0.63 | -0.74 | 0.04 | -0.08 | 9/29/2026 3:59:54 PM EST | |||
| 82.00 | 8.20 | 10.20 | 9.20 | % | 0.11 | 0 | 0 | 0.67 | -0.77 | 0.03 | -0.08 | 9/29/2026 3:59:54 PM EST | |||
| 83.00 | 9.10 | 11.10 | 10.10 | % | 0.12 | 0 | 0 | 0.63 | -0.80 | 0.03 | -0.07 | 9/29/2026 3:59:54 PM EST | |||
| 84.00 | 10.20 | 11.80 | 11.00 | % | 0.13 | 0 | 0 | 0.67 | -0.82 | 0.03 | -0.07 | 9/29/2026 3:59:54 PM EST | |||
| 85.00 | 11.00 | 12.70 | 11.85 | 7.40 | 0.00 | 0.00% | 0.14 | 0 | 1 | 0.66 | -0.85 | 0.03 | -0.06 | 9/24/2026 | 9/29/2026 3:59:54 PM EST |
| 88.00 | 12.80 | 15.50 | 14.15 | % | 0.16 | 0 | 0 | 0.91 | -0.89 | 0.02 | -0.05 | 9/29/2026 3:59:54 PM EST | |||
| 89.00 | 14.50 | 16.30 | 15.40 | % | 0.17 | 0 | 0 | 0.92 | -0.92 | 0.02 | -0.04 | 9/29/2026 3:59:54 PM EST | |||
| 90.00 | 15.40 | 17.90 | 16.65 | % | 0.18 | 0 | 0 | 1.10 | -0.92 | 0.01 | -0.04 | 9/29/2026 3:59:54 PM EST | |||
| 91.00 | 16.30 | 18.80 | 17.55 | % | 0.19 | 0 | 0 | 1.12 | -0.94 | 0.01 | -0.03 | 9/29/2026 3:59:54 PM EST | |||
| 92.00 | 17.20 | 19.80 | 18.50 | % | 0.20 | 0 | 0 | 1.15 | -0.95 | 0.01 | -0.03 | 9/29/2026 3:59:54 PM EST | |||
| 95.00 | 20.20 | 22.70 | 21.45 | 23.50 | 0.00 | 0.00% | 0.23 | 0 | 1 | 1.23 | -0.97 | 0.01 | -0.02 | 9/14/2026 | 9/29/2026 3:59:54 PM EST |
| 100.00 | 24.80 | 27.20 | 26.00 | % | 0.26 | 0 | 0 | 1.20 | -0.99 | 0.00 | -0.01 | 9/29/2026 3:59:54 PM EST |