Options Chain for RINGCENTRAL INC CL A (RNG) - $76.27 as of 10/8/2026 9:08:24 AM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 34.90 | 38.10 | 36.50 | % | 0.91 | 0 | 0 | 2.53 | 1.00 | 0.00 | 0.00 | 10/7/2026 4:00:04 PM EST | |||
| 45.00 | 29.80 | 33.60 | 31.70 | % | 0.70 | 0 | 0 | 2.39 | 1.00 | 0.00 | 0.00 | 10/7/2026 4:00:04 PM EST | |||
| 50.00 | 24.90 | 28.70 | 26.80 | % | 0.54 | 0 | 0 | 2.02 | 1.00 | 0.00 | 0.00 | 10/7/2026 4:00:04 PM EST | |||
| 55.00 | 19.70 | 23.80 | 21.75 | % | 0.40 | 0 | 0 | 1.70 | 0.99 | 0.00 | -0.02 | 10/7/2026 4:00:04 PM EST | |||
| 56.00 | 19.20 | 22.20 | 20.70 | % | 0.37 | 0 | 0 | 1.46 | 0.99 | 0.00 | -0.02 | 10/7/2026 4:00:04 PM EST | |||
| 57.00 | 17.90 | 21.20 | 19.55 | % | 0.34 | 0 | 0 | 1.40 | 0.98 | 0.00 | -0.03 | 10/7/2026 4:00:04 PM EST | |||
| 58.00 | 16.90 | 20.80 | 18.85 | % | 0.33 | 0 | 0 | 1.51 | 0.98 | 0.00 | -0.03 | 10/7/2026 4:00:04 PM EST | |||
| 59.00 | 15.80 | 19.90 | 17.85 | % | 0.30 | 0 | 0 | 1.47 | 0.97 | 0.01 | -0.04 | 10/7/2026 4:00:04 PM EST | |||
| 60.00 | 15.40 | 18.90 | 17.15 | % | 0.29 | 0 | 0 | 1.41 | 0.96 | 0.01 | -0.04 | 10/7/2026 4:00:04 PM EST | |||
| 61.00 | 14.50 | 17.90 | 16.20 | % | 0.27 | 0 | 0 | 1.35 | 0.95 | 0.01 | -0.05 | 10/7/2026 4:00:04 PM EST | |||
| 62.00 | 13.60 | 16.40 | 15.00 | % | 0.24 | 0 | 0 | 1.16 | 0.93 | 0.01 | -0.05 | 10/7/2026 4:00:04 PM EST | |||
| 63.00 | 12.60 | 15.50 | 14.05 | 14.41 | 0.00 | 0.00% | 0.22 | 0 | 1 | 1.13 | 0.92 | 0.01 | -0.06 | 10/6/2026 | 10/7/2026 4:00:04 PM EST |
| 64.00 | 11.50 | 15.10 | 13.30 | 9.05 | 0.00 | 0.00% | 0.21 | 0 | 3 | 1.21 | 0.90 | 0.02 | -0.07 | 9/9/2026 | 10/7/2026 4:00:04 PM EST |
| 65.00 | 10.80 | 14.20 | 12.50 | 8.46 | 0.00 | 0.00% | 0.19 | 0 | 1 | 1.17 | 0.88 | 0.02 | -0.08 | 9/9/2026 | 10/7/2026 4:00:04 PM EST |
| 66.00 | 10.00 | 13.10 | 11.55 | % | 0.18 | 0 | 0 | 1.04 | 0.86 | 0.02 | -0.09 | 10/7/2026 4:00:04 PM EST | |||
| 67.00 | 9.30 | 12.20 | 10.75 | 8.40 | 0.00 | 0.00% | 0.16 | 0 | 1 | 1.00 | 0.84 | 0.02 | -0.09 | 9/18/2026 | 10/7/2026 4:00:04 PM EST |
| 68.00 | 8.40 | 11.50 | 9.95 | 9.00 | 0.00 | 0.00% | 0.15 | 0 | 4 | 1.00 | 0.81 | 0.02 | -0.10 | 9/21/2026 | 10/7/2026 4:00:04 PM EST |
| 69.00 | 7.70 | 10.70 | 9.20 | % | 0.13 | 0 | 0 | 0.66 | 0.78 | 0.03 | -0.11 | 10/7/2026 4:00:04 PM EST | |||
| 70.00 | 7.20 | 10.40 | 8.80 | 10.45 | 0.00 | 0.00% | 0.13 | 0 | 8 | 0.78 | 0.75 | 0.03 | -0.12 | 10/5/2026 | 10/7/2026 4:00:04 PM EST |
| 71.00 | 6.50 | 9.20 | 7.85 | % | 0.11 | 0 | 0 | 0.74 | 0.72 | 0.03 | -0.12 | 10/7/2026 4:00:04 PM EST | |||
| 72.00 | 5.90 | 8.00 | 6.95 | % | 0.10 | 0 | 0 | 0.70 | 0.69 | 0.03 | -0.13 | 10/7/2026 4:00:04 PM EST | |||
| 73.00 | 5.30 | 7.40 | 6.35 | 4.56 | 0.00 | 0.00% | 0.09 | 0 | 1 | 0.70 | 0.65 | 0.03 | -0.14 | 9/8/2026 | 10/7/2026 4:00:04 PM EST |
| 74.00 | 4.80 | 6.80 | 5.80 | 6.00 | 0.00 | 0.00% | 0.08 | 0 | 1 | 0.71 | 0.62 | 0.03 | -0.14 | 9/29/2026 | 10/7/2026 4:00:04 PM EST |
| 75.00 | 4.30 | 6.20 | 5.25 | 8.97 | 0.00 | 0.00% | 0.07 | 0 | 10 | 0.71 | 0.58 | 0.04 | -0.14 | 9/23/2026 | 10/7/2026 4:00:04 PM EST |
| 76.00 | 3.80 | 5.70 | 4.75 | 5.52 | 0.00 | 0.00% | 0.06 | 0 | 300 | 0.71 | 0.55 | 0.04 | -0.14 | 9/28/2026 | 10/7/2026 4:00:04 PM EST |
| 77.00 | 3.40 | 5.00 | 4.20 | 5.63 | 0.00 | 0.00% | 0.05 | 0 | 1 | 0.69 | 0.51 | 0.04 | -0.15 | 10/2/2026 | 10/7/2026 4:00:04 PM EST |
| 78.00 | 3.00 | 4.60 | 3.80 | % | 0.05 | 0 | 0 | 0.70 | 0.48 | 0.04 | -0.15 | 10/7/2026 4:00:04 PM EST | |||
| 79.00 | 2.60 | 4.20 | 3.40 | 4.42 | 0.00 | 0.00% | 0.04 | 0 | 1 | 0.70 | 0.44 | 0.04 | -0.14 | 10/6/2026 | 10/7/2026 4:00:04 PM EST |
| 80.00 | 2.25 | 3.80 | 3.03 | 3.00 | 0.00 | 0.00% | 0.04 | 0 | 7 | 0.70 | 0.41 | 0.03 | -0.14 | 9/29/2026 | 10/7/2026 4:00:04 PM EST |
| 81.00 | 2.00 | 3.50 | 2.75 | 3.10 | 0.00 | 0.00% | 0.03 | 0 | 3,091 | 0.71 | 0.38 | 0.03 | -0.14 | 10/7/2026 | 10/7/2026 4:00:04 PM EST |
| 82.00 | 1.70 | 3.10 | 2.40 | 4.00 | 0.00 | 0.00% | 0.03 | 0 | 1 | 0.70 | 0.35 | 0.03 | -0.14 | 10/5/2026 | 10/7/2026 4:00:04 PM EST |
| 83.00 | 1.45 | 2.90 | 2.18 | 4.60 | 0.00 | 0.00% | 0.03 | 0 | 6,052 | 0.71 | 0.32 | 0.03 | -0.13 | 9/23/2026 | 10/7/2026 4:00:04 PM EST |
| 84.00 | 1.15 | 2.90 | 2.03 | 4.20 | 0.00 | 0.00% | 0.02 | 0 | 6 | 0.72 | 0.29 | 0.03 | -0.13 | 9/23/2026 | 10/7/2026 4:00:04 PM EST |
| 85.00 | 1.05 | 2.65 | 1.85 | 3.70 | 0.00 | 0.00% | 0.02 | 0 | 13 | 0.73 | 0.26 | 0.03 | -0.12 | 9/23/2026 | 10/7/2026 4:00:04 PM EST |
| 86.00 | 0.85 | 2.40 | 1.63 | % | 0.02 | 0 | 0 | 0.73 | 0.24 | 0.03 | -0.12 | 10/7/2026 4:00:04 PM EST | |||
| 87.00 | 0.65 | 2.20 | 1.43 | 2.10 | 0.00 | 0.00% | 0.02 | 0 | 1 | 0.72 | 0.22 | 0.03 | -0.11 | 10/1/2026 | 10/7/2026 4:00:04 PM EST |
| 88.00 | 0.50 | 2.05 | 1.28 | % | 0.01 | 0 | 0 | 0.72 | 0.20 | 0.02 | -0.10 | 10/7/2026 4:00:04 PM EST | |||
| 89.00 | 0.45 | 1.90 | 1.18 | 2.73 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.74 | 0.18 | 0.02 | -0.10 | 9/24/2026 | 10/7/2026 4:00:04 PM EST |
| 90.00 | 0.35 | 1.85 | 1.10 | 1.57 | 0.00 | 0.00% | 0.01 | 0 | 9 | 0.74 | 0.16 | 0.02 | -0.09 | 10/5/2026 | 10/7/2026 4:00:04 PM EST |
| 91.00 | 0.25 | 1.75 | 1.00 | % | 0.01 | 0 | 0 | 0.74 | 0.14 | 0.02 | -0.09 | 10/7/2026 4:00:04 PM EST | |||
| 92.00 | 0.20 | 1.60 | 0.90 | % | 0.01 | 0 | 0 | 0.75 | 0.13 | 0.02 | -0.08 | 10/7/2026 4:00:04 PM EST | |||
| 95.00 | 0.05 | 1.25 | 0.65 | % | 0.01 | 0 | 0 | 0.73 | 0.09 | 0.01 | -0.06 | 10/7/2026 4:00:04 PM EST | |||
| 100.00 | 0.00 | 1.15 | 0.58 | % | 0.01 | 0 | 0 | 1.08 | 0.05 | 0.01 | -0.04 | 10/7/2026 4:00:04 PM EST | |||
| 105.00 | 0.00 | 1.15 | 0.58 | % | 0.01 | 0 | 0 | 1.21 | 0.02 | 0.00 | -0.02 | 10/7/2026 4:00:04 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 0.00 | 0.90 | 0.45 | % | 0.01 | 0 | 0 | 2.21 | 0.00 | 0.00 | 0.00 | 10/7/2026 4:00:04 PM EST | |||
| 45.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 1.90 | 0.00 | 0.00 | 0.00 | 10/7/2026 4:00:04 PM EST | |||
| 50.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 1.59 | 0.00 | 0.00 | 0.00 | 10/7/2026 4:00:04 PM EST | |||
| 55.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.22 | -0.01 | 0.00 | -0.02 | 10/7/2026 4:00:04 PM EST | |||
| 56.00 | 0.00 | 1.00 | 0.50 | 0.38 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.27 | -0.01 | 0.00 | -0.02 | 9/14/2026 | 10/7/2026 4:00:04 PM EST |
| 57.00 | 0.00 | 1.00 | 0.50 | 1.00 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.21 | -0.02 | 0.00 | -0.03 | 9/11/2026 | 10/7/2026 4:00:04 PM EST |
| 58.00 | 0.00 | 1.00 | 0.50 | 1.00 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.16 | -0.02 | 0.00 | -0.03 | 9/8/2026 | 10/7/2026 4:00:04 PM EST |
| 59.00 | 0.00 | 1.00 | 0.50 | 1.00 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.11 | -0.03 | 0.01 | -0.04 | 9/8/2026 | 10/7/2026 4:00:04 PM EST |
| 60.00 | 0.00 | 0.55 | 0.28 | 0.51 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.89 | -0.04 | 0.01 | -0.04 | 9/25/2026 | 10/7/2026 4:00:04 PM EST |
| 61.00 | 0.00 | 1.15 | 0.58 | 0.60 | 0.00 | 0.00% | 0.01 | 0 | 3 | 1.05 | -0.05 | 0.01 | -0.05 | 9/30/2026 | 10/7/2026 4:00:04 PM EST |
| 62.00 | 0.05 | 1.00 | 0.53 | 0.41 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.72 | -0.07 | 0.01 | -0.05 | 10/2/2026 | 10/7/2026 4:00:04 PM EST |
| 63.00 | 0.05 | 1.00 | 0.53 | 0.45 | 0.00 | 0.00% | 0.01 | 0 | 7 | 0.67 | -0.08 | 0.01 | -0.06 | 10/2/2026 | 10/7/2026 4:00:04 PM EST |
| 64.00 | 0.05 | 1.00 | 0.53 | 0.44 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.63 | -0.10 | 0.02 | -0.07 | 10/2/2026 | 10/7/2026 4:00:04 PM EST |
| 65.00 | 0.15 | 1.00 | 0.58 | 1.40 | 0.00 | 0.00% | 0.01 | 0 | 1,511 | 0.63 | -0.12 | 0.02 | -0.08 | 9/28/2026 | 10/7/2026 4:00:04 PM EST |
| 66.00 | 0.25 | 1.50 | 0.88 | 0.70 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.68 | -0.14 | 0.02 | -0.09 | 10/6/2026 | 10/7/2026 4:00:04 PM EST |
| 67.00 | 0.40 | 1.80 | 1.10 | 0.55 | 0.00 | 0.00% | 0.02 | 0 | 4 | 0.69 | -0.16 | 0.02 | -0.09 | 9/23/2026 | 10/7/2026 4:00:04 PM EST |
| 68.00 | 0.55 | 2.05 | 1.30 | 1.93 | 0.00 | 0.00% | 0.02 | 0 | 24 | 0.70 | -0.19 | 0.02 | -0.10 | 9/30/2026 | 10/7/2026 4:00:04 PM EST |
| 69.00 | 0.80 | 2.15 | 1.48 | 1.95 | 0.00 | 0.00% | 0.02 | 0 | 6 | 0.68 | -0.22 | 0.03 | -0.11 | 10/1/2026 | 10/7/2026 4:00:04 PM EST |
| 70.00 | 0.95 | 2.50 | 1.73 | 1.10 | 0.00 | 0.00% | 0.02 | 0 | 9 | 0.68 | -0.25 | 0.03 | -0.12 | 10/5/2026 | 10/7/2026 4:00:04 PM EST |
| 71.00 | 1.20 | 2.95 | 2.08 | 1.98 | 0.00 | 0.00% | 0.03 | 0 | 4 | 0.69 | -0.28 | 0.03 | -0.12 | 9/22/2026 | 10/7/2026 4:00:04 PM EST |
| 72.00 | 1.50 | 3.10 | 2.30 | 2.70 | 0.00 | 0.00% | 0.03 | 0 | 7 | 0.67 | -0.31 | 0.03 | -0.13 | 9/25/2026 | 10/7/2026 4:00:04 PM EST |
| 73.00 | 2.10 | 3.50 | 2.80 | 4.41 | 0.00 | 0.00% | 0.04 | 0 | 1 | 0.69 | -0.35 | 0.03 | -0.14 | 9/28/2026 | 10/7/2026 4:00:04 PM EST |
| 74.00 | 2.55 | 3.90 | 3.23 | 7.31 | 0.00 | 0.00% | 0.04 | 0 | 1 | 0.69 | -0.38 | 0.03 | -0.14 | 9/8/2026 | 10/7/2026 4:00:04 PM EST |
| 75.00 | 2.95 | 4.40 | 3.68 | 3.37 | 0.00 | 0.00% | 0.05 | 0 | 157 | 0.69 | -0.42 | 0.04 | -0.14 | 10/7/2026 | 10/7/2026 4:00:04 PM EST |
| 76.00 | 3.30 | 4.80 | 4.05 | 6.25 | 0.00 | 0.00% | 0.05 | 0 | 2 | 0.67 | -0.45 | 0.04 | -0.14 | 9/29/2026 | 10/7/2026 4:00:04 PM EST |
| 77.00 | 3.70 | 5.50 | 4.60 | 4.50 | 0.00 | 0.00% | 0.06 | 0 | 73 | 0.68 | -0.49 | 0.04 | -0.15 | 9/23/2026 | 10/7/2026 4:00:04 PM EST |
| 78.00 | 4.30 | 6.10 | 5.20 | 7.50 | 0.00 | 0.00% | 0.07 | 0 | 5,500 | 0.68 | -0.52 | 0.04 | -0.15 | 9/29/2026 | 10/7/2026 4:00:04 PM EST |
| 79.00 | 4.80 | 6.70 | 5.75 | 5.39 | 0.00 | 0.00% | 0.07 | 0 | 1 | 0.68 | -0.56 | 0.04 | -0.14 | 10/7/2026 | 10/7/2026 4:00:04 PM EST |
| 80.00 | 5.30 | 7.40 | 6.35 | 5.23 | 0.00 | 0.00% | 0.08 | 0 | 3 | 0.67 | -0.59 | 0.03 | -0.14 | 10/6/2026 | 10/7/2026 4:00:04 PM EST |
| 81.00 | 6.00 | 8.10 | 7.05 | % | 0.09 | 0 | 0 | 0.67 | -0.62 | 0.03 | -0.14 | 10/7/2026 4:00:04 PM EST | |||
| 82.00 | 6.60 | 8.80 | 7.70 | % | 0.09 | 0 | 0 | 0.66 | -0.65 | 0.03 | -0.14 | 10/7/2026 4:00:04 PM EST | |||
| 83.00 | 7.30 | 10.00 | 8.65 | % | 0.10 | 0 | 0 | 0.69 | -0.68 | 0.03 | -0.13 | 10/7/2026 4:00:04 PM EST | |||
| 84.00 | 8.00 | 10.40 | 9.20 | % | 0.11 | 0 | 0 | 0.65 | -0.71 | 0.03 | -0.13 | 10/7/2026 4:00:04 PM EST | |||
| 85.00 | 8.70 | 11.40 | 10.05 | % | 0.12 | 0 | 0 | 0.64 | -0.74 | 0.03 | -0.12 | 10/7/2026 4:00:04 PM EST | |||
| 86.00 | 9.50 | 12.30 | 10.90 | % | 0.13 | 0 | 0 | 0.94 | -0.76 | 0.03 | -0.12 | 10/7/2026 4:00:04 PM EST | |||
| 87.00 | 10.20 | 13.10 | 11.65 | % | 0.13 | 0 | 0 | 0.95 | -0.78 | 0.03 | -0.11 | 10/7/2026 4:00:04 PM EST | |||
| 88.00 | 11.00 | 14.20 | 12.60 | % | 0.14 | 0 | 0 | 1.05 | -0.80 | 0.02 | -0.10 | 10/7/2026 4:00:04 PM EST | |||
| 89.00 | 11.90 | 14.90 | 13.40 | % | 0.15 | 0 | 0 | 1.03 | -0.82 | 0.02 | -0.10 | 10/7/2026 4:00:04 PM EST | |||
| 90.00 | 12.70 | 15.70 | 14.20 | % | 0.16 | 0 | 0 | 0.99 | -0.84 | 0.02 | -0.09 | 10/7/2026 4:00:04 PM EST | |||
| 91.00 | 13.60 | 16.80 | 15.20 | % | 0.17 | 0 | 0 | 1.09 | -0.86 | 0.02 | -0.09 | 10/7/2026 4:00:04 PM EST | |||
| 92.00 | 14.40 | 17.80 | 16.10 | % | 0.18 | 0 | 0 | 1.13 | -0.87 | 0.02 | -0.08 | 10/7/2026 4:00:04 PM EST | |||
| 95.00 | 17.20 | 20.30 | 18.75 | % | 0.20 | 0 | 0 | 1.13 | -0.91 | 0.01 | -0.06 | 10/7/2026 4:00:04 PM EST | |||
| 100.00 | 21.40 | 25.40 | 23.40 | % | 0.23 | 0 | 0 | 1.31 | -0.95 | 0.01 | -0.04 | 10/7/2026 4:00:04 PM EST | |||
| 105.00 | 27.10 | 30.10 | 28.60 | % | 0.27 | 0 | 0 | 1.33 | -0.98 | 0.00 | -0.02 | 10/7/2026 4:00:04 PM EST |