Options Chain for RINGCENTRAL INC CL A (RNG) - $30.87 as of 8/22/2025 8:35:02 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 | 18.30 | 18.60 | 18.45 | % | 1.48 | 0 | 0 | 1.27 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:50 PM EST | |||
| 15.00 | 15.80 | 16.10 | 15.95 | 11.70 | 0.00 | 0.00% | 1.06 | 0 | 1 | 1.14 | 1.00 | 0.00 | 0.00 | 4/2/2025 | 8/22/2025 3:59:50 PM EST |
| 17.50 | 13.30 | 13.60 | 13.45 | % | 0.77 | 0 | 0 | 0.91 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:50 PM EST | |||
| 20.00 | 10.90 | 11.20 | 11.05 | 9.00 | 0.00 | 0.00% | 0.55 | 0 | 0 | 0.71 | 1.00 | 0.00 | 0.00 | 8/8/2025 | 8/22/2025 3:59:50 PM EST |
| 22.50 | 8.40 | 8.80 | 8.60 | 5.17 | 0.00 | 0.00% | 0.38 | 0 | 26 | 0.60 | 0.98 | 0.01 | -0.01 | 8/12/2025 | 8/22/2025 3:59:50 PM EST |
| 25.00 | 6.20 | 6.40 | 6.30 | 4.84 | 0.00 | 0.00% | 0.25 | 0 | 233 | 0.42 | 0.92 | 0.03 | -0.01 | 8/20/2025 | 8/22/2025 3:59:50 PM EST |
| 30.00 | 2.25 | 2.50 | 2.38 | 2.20 | +0.73 | +49.66% | 0.08 | 4 | 837 | 0.37 | 0.63 | 0.08 | -0.02 | 8/22/2025 | 8/22/2025 3:59:50 PM EST |
| 35.00 | 0.45 | 0.55 | 0.50 | 0.50 | +0.25 | +100.00% | 0.01 | 211 | 732 | 0.35 | 0.23 | 0.07 | -0.01 | 8/22/2025 | 8/22/2025 3:59:50 PM EST |
| 40.00 | 0.00 | 0.20 | 0.10 | 0.14 | 0.00 | 0.00% | 0.00 | 0 | 171 | 0.45 | 0.05 | 0.02 | 0.00 | 8/13/2025 | 8/22/2025 3:59:50 PM EST |
| 45.00 | 0.00 | 1.50 | 0.75 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 1 | 1.05 | 0.01 | 0.00 | 0.00 | 7/21/2025 | 8/22/2025 3:59:50 PM EST |
| 50.00 | 0.00 | 1.10 | 0.55 | 0.07 | 0.00 | 0.00% | 0.01 | 0 | 4 | 1.09 | 0.00 | 0.00 | 0.00 | 4/3/2025 | 8/22/2025 3:59:50 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 | 0.70 | 0.35 | % | 0.03 | 0 | 0 | 1.87 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:50 PM EST | |||
| 15.00 | 0.00 | 1.10 | 0.55 | 0.75 | 0.00 | 0.00% | 0.04 | 0 | 30 | 1.78 | 0.00 | 0.00 | 0.00 | 4/17/2025 | 8/22/2025 3:59:50 PM EST |
| 17.50 | 0.00 | 1.50 | 0.75 | 1.15 | 0.00 | 0.00% | 0.04 | 0 | 5 | 1.65 | 0.00 | 0.00 | 0.00 | 4/17/2025 | 8/22/2025 3:59:50 PM EST |
| 20.00 | 0.00 | 1.15 | 0.58 | 0.07 | 0.00 | 0.00% | 0.03 | 0 | 113 | 1.23 | 0.00 | 0.00 | 0.00 | 8/18/2025 | 8/22/2025 3:59:50 PM EST |
| 22.50 | 0.10 | 2.25 | 1.18 | 0.20 | 0.00 | 0.00% | 0.05 | 0 | 69 | 0.92 | -0.02 | 0.01 | -0.01 | 8/11/2025 | 8/22/2025 3:59:50 PM EST |
| 25.00 | 0.15 | 0.30 | 0.23 | 0.40 | 0.00 | 0.00% | 0.01 | 0 | 246 | 0.43 | -0.08 | 0.03 | -0.01 | 8/21/2025 | 8/22/2025 3:59:50 PM EST |
| 30.00 | 1.20 | 1.45 | 1.33 | 2.13 | 0.00 | 0.00% | 0.04 | 0 | 153 | 0.38 | -0.37 | 0.08 | -0.02 | 8/21/2025 | 8/22/2025 3:59:50 PM EST |
| 35.00 | 4.40 | 4.60 | 4.50 | 7.80 | 0.00 | 0.00% | 0.13 | 0 | 185 | 0.37 | -0.77 | 0.07 | -0.01 | 8/12/2025 | 8/22/2025 3:59:50 PM EST |
| 40.00 | 9.10 | 9.30 | 9.20 | 10.90 | 0.00 | 0.00% | 0.23 | 0 | 0 | 0.47 | -0.95 | 0.02 | 0.00 | 8/8/2025 | 8/22/2025 3:59:50 PM EST |
| 45.00 | 14.00 | 14.30 | 14.15 | 16.90 | 0.00 | 0.00% | 0.31 | 0 | 0 | 0.62 | -0.99 | 0.00 | 0.00 | 3/6/2025 | 8/22/2025 3:59:50 PM EST |
| 50.00 | 19.00 | 19.30 | 19.15 | % | 0.38 | 0 | 0 | 0.76 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:50 PM EST |