Options Chain for RINGCENTRAL INC CL A (RNG) - $29.70 as of 10/27/2025 6:44:23 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 17.00 | 11.50 | 15.50 | 13.50 | % | 0.79 | 0 | 0 | 2.54 | 1.00 | 0.00 | 0.00 | 10/27/2025 3:59:54 PM EST | |||
| 18.00 | 10.50 | 14.50 | 12.50 | % | 0.69 | 0 | 0 | 2.36 | 0.99 | 0.00 | 0.00 | 10/27/2025 3:59:54 PM EST | |||
| 19.00 | 9.70 | 13.30 | 11.50 | % | 0.61 | 0 | 0 | 2.09 | 0.99 | 0.00 | 0.00 | 10/27/2025 3:59:54 PM EST | |||
| 20.00 | 9.60 | 11.90 | 10.75 | % | 0.54 | 0 | 0 | 2.02 | 0.98 | 0.01 | -0.01 | 10/27/2025 3:59:54 PM EST | |||
| 21.00 | 8.60 | 11.00 | 9.80 | % | 0.47 | 0 | 0 | 1.91 | 0.97 | 0.01 | -0.01 | 10/27/2025 3:59:54 PM EST | |||
| 22.00 | 7.70 | 10.00 | 8.85 | % | 0.40 | 0 | 0 | 1.76 | 0.94 | 0.02 | -0.01 | 10/27/2025 3:59:54 PM EST | |||
| 23.00 | 6.70 | 9.00 | 7.85 | % | 0.34 | 0 | 0 | 1.54 | 0.92 | 0.02 | -0.02 | 10/27/2025 3:59:54 PM EST | |||
| 24.00 | 5.40 | 8.10 | 6.75 | % | 0.28 | 0 | 0 | 1.32 | 0.89 | 0.03 | -0.02 | 10/27/2025 3:59:54 PM EST | |||
| 25.00 | 5.10 | 7.20 | 6.15 | % | 0.25 | 0 | 0 | 1.23 | 0.85 | 0.04 | -0.02 | 10/27/2025 3:59:54 PM EST | |||
| 26.00 | 4.20 | 6.30 | 5.25 | % | 0.20 | 0 | 0 | 1.17 | 0.82 | 0.04 | -0.03 | 10/27/2025 3:59:54 PM EST | |||
| 27.00 | 4.00 | 4.40 | 4.20 | % | 0.16 | 0 | 0 | 0.61 | 0.77 | 0.05 | -0.03 | 10/27/2025 3:59:54 PM EST | |||
| 28.00 | 3.30 | 3.70 | 3.50 | % | 0.12 | 0 | 0 | 0.60 | 0.71 | 0.06 | -0.03 | 10/27/2025 3:59:54 PM EST | |||
| 29.00 | 2.65 | 3.10 | 2.88 | % | 0.10 | 0 | 0 | 0.60 | 0.64 | 0.07 | -0.03 | 10/27/2025 3:59:54 PM EST | |||
| 30.00 | 2.05 | 2.45 | 2.25 | 1.83 | 0.00 | 0.00% | 0.07 | 0 | 2 | 0.57 | 0.57 | 0.08 | -0.03 | 10/21/2025 | 10/27/2025 3:59:54 PM EST |
| 31.00 | 1.60 | 2.00 | 1.80 | % | 0.06 | 0 | 0 | 0.57 | 0.49 | 0.08 | -0.03 | 10/27/2025 3:59:54 PM EST | |||
| 32.00 | 1.15 | 1.60 | 1.38 | % | 0.04 | 0 | 0 | 0.56 | 0.41 | 0.08 | -0.03 | 10/27/2025 3:59:54 PM EST | |||
| 33.00 | 0.85 | 1.30 | 1.08 | 0.70 | 0.00 | 0.00% | 0.03 | 0 | 3 | 0.57 | 0.34 | 0.07 | -0.03 | 10/22/2025 | 10/27/2025 3:59:54 PM EST |
| 34.00 | 0.65 | 1.00 | 0.83 | % | 0.02 | 0 | 0 | 0.57 | 0.28 | 0.07 | -0.03 | 10/27/2025 3:59:54 PM EST | |||
| 35.00 | 0.45 | 0.80 | 0.63 | % | 0.02 | 0 | 0 | 0.57 | 0.24 | 0.06 | -0.03 | 10/27/2025 3:59:54 PM EST | |||
| 36.00 | 0.35 | 0.65 | 0.50 | % | 0.01 | 0 | 0 | 0.58 | 0.20 | 0.05 | -0.02 | 10/27/2025 3:59:54 PM EST | |||
| 37.00 | 0.25 | 0.75 | 0.50 | % | 0.01 | 0 | 0 | 0.64 | 0.16 | 0.05 | -0.02 | 10/27/2025 3:59:54 PM EST | |||
| 38.00 | 0.15 | 0.70 | 0.43 | % | 0.01 | 0 | 0 | 0.64 | 0.13 | 0.04 | -0.02 | 10/27/2025 3:59:54 PM EST | |||
| 39.00 | 0.05 | 0.70 | 0.38 | % | 0.01 | 0 | 0 | 0.64 | 0.11 | 0.03 | -0.02 | 10/27/2025 3:59:54 PM EST | |||
| 40.00 | 0.05 | 0.50 | 0.28 | % | 0.01 | 0 | 0 | 0.64 | 0.09 | 0.03 | -0.02 | 10/27/2025 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 17.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 1.75 | 0.00 | 0.00 | 0.00 | 10/27/2025 3:59:54 PM EST | |||
| 18.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 1.62 | -0.01 | 0.00 | 0.00 | 10/27/2025 3:59:54 PM EST | |||
| 19.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 1.49 | -0.01 | 0.00 | 0.00 | 10/27/2025 3:59:54 PM EST | |||
| 20.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 1.36 | -0.02 | 0.01 | -0.01 | 10/27/2025 3:59:54 PM EST | |||
| 21.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 1.25 | -0.03 | 0.01 | -0.01 | 10/27/2025 3:59:54 PM EST | |||
| 22.00 | 0.05 | 0.50 | 0.28 | % | 0.01 | 0 | 0 | 0.78 | -0.06 | 0.02 | -0.01 | 10/27/2025 3:59:54 PM EST | |||
| 23.00 | 0.05 | 0.75 | 0.40 | % | 0.02 | 0 | 0 | 0.76 | -0.08 | 0.02 | -0.02 | 10/27/2025 3:59:54 PM EST | |||
| 24.00 | 0.20 | 0.70 | 0.45 | % | 0.02 | 0 | 0 | 0.74 | -0.11 | 0.03 | -0.02 | 10/27/2025 3:59:54 PM EST | |||
| 25.00 | 0.25 | 0.50 | 0.38 | % | 0.02 | 0 | 0 | 0.62 | -0.15 | 0.04 | -0.02 | 10/27/2025 3:59:54 PM EST | |||
| 26.00 | 0.40 | 0.70 | 0.55 | % | 0.02 | 0 | 0 | 0.61 | -0.18 | 0.04 | -0.03 | 10/27/2025 3:59:54 PM EST | |||
| 27.00 | 0.60 | 0.95 | 0.78 | 0.84 | 0.00 | 0.00% | 0.03 | 0 | 1 | 0.60 | -0.23 | 0.05 | -0.03 | 10/24/2025 | 10/27/2025 3:59:54 PM EST |
| 28.00 | 0.85 | 1.25 | 1.05 | % | 0.04 | 0 | 0 | 0.59 | -0.29 | 0.06 | -0.03 | 10/27/2025 3:59:54 PM EST | |||
| 29.00 | 1.20 | 1.60 | 1.40 | % | 0.05 | 0 | 0 | 0.58 | -0.36 | 0.07 | -0.03 | 10/27/2025 3:59:54 PM EST | |||
| 30.00 | 1.60 | 2.05 | 1.83 | % | 0.06 | 0 | 0 | 0.57 | -0.43 | 0.08 | -0.03 | 10/27/2025 3:59:54 PM EST | |||
| 31.00 | 2.10 | 2.55 | 2.33 | % | 0.08 | 0 | 0 | 0.56 | -0.51 | 0.08 | -0.03 | 10/27/2025 3:59:54 PM EST | |||
| 32.00 | 2.75 | 3.20 | 2.98 | % | 0.09 | 0 | 0 | 0.57 | -0.59 | 0.08 | -0.03 | 10/27/2025 3:59:54 PM EST | |||
| 33.00 | 3.40 | 3.90 | 3.65 | % | 0.11 | 0 | 0 | 0.56 | -0.66 | 0.07 | -0.03 | 10/27/2025 3:59:54 PM EST | |||
| 34.00 | 4.20 | 4.70 | 4.45 | % | 0.13 | 0 | 0 | 0.67 | -0.72 | 0.07 | -0.03 | 10/27/2025 3:59:54 PM EST | |||
| 35.00 | 3.90 | 6.60 | 5.25 | % | 0.15 | 0 | 0 | 1.08 | -0.76 | 0.06 | -0.03 | 10/27/2025 3:59:54 PM EST | |||
| 36.00 | 4.80 | 7.00 | 5.90 | % | 0.16 | 0 | 0 | 0.92 | -0.80 | 0.05 | -0.02 | 10/27/2025 3:59:54 PM EST | |||
| 37.00 | 5.60 | 7.90 | 6.75 | % | 0.18 | 0 | 0 | 0.96 | -0.84 | 0.05 | -0.02 | 10/27/2025 3:59:54 PM EST | |||
| 38.00 | 6.60 | 8.80 | 7.70 | % | 0.20 | 0 | 0 | 0.99 | -0.87 | 0.04 | -0.02 | 10/27/2025 3:59:54 PM EST | |||
| 39.00 | 7.50 | 9.70 | 8.60 | % | 0.22 | 0 | 0 | 1.02 | -0.89 | 0.03 | -0.02 | 10/27/2025 3:59:54 PM EST | |||
| 40.00 | 8.70 | 11.20 | 9.95 | % | 0.25 | 0 | 0 | 1.24 | -0.91 | 0.03 | -0.02 | 10/27/2025 3:59:54 PM EST |