Options Chain for RINGCENTRAL INC CL A (RNG) - $35.04 as of 11/20/2024 8:39:28 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 14.50 | 15.70 | % | 0 | 0 | 1.74 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:37 PM EST | |||
| 25.00 | 9.60 | 10.70 | % | 0 | 0 | 1.25 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:37 PM EST | |||
| 26.00 | 8.60 | 9.70 | % | 0 | 0 | 1.22 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:37 PM EST | |||
| 27.00 | 7.50 | 8.80 | % | 0 | 0 | 0.93 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:37 PM EST | |||
| 28.00 | 6.60 | 7.80 | % | 0 | 0 | 0.91 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:37 PM EST | |||
| 29.00 | 5.60 | 6.80 | % | 0 | 0 | 0.80 | 0.99 | 0.01 | 0.00 | 11/20/2024 3:59:37 PM EST | |||
| 30.00 | 4.60 | 5.80 | % | 0 | 0 | 0.70 | 0.97 | 0.02 | -0.01 | 11/20/2024 3:59:37 PM EST | |||
| 31.00 | 3.70 | 4.80 | % | 0 | 0 | 0.65 | 0.93 | 0.04 | -0.02 | 11/20/2024 3:59:37 PM EST | |||
| 31.50 | 3.40 | 4.40 | % | 0 | 0 | 0.60 | 0.90 | 0.06 | -0.02 | 11/20/2024 3:59:37 PM EST | |||
| 32.00 | 2.75 | 3.60 | % | 0 | 0 | 0.49 | 0.87 | 0.07 | -0.02 | 11/20/2024 3:59:37 PM EST | |||
| 32.50 | 2.35 | 3.40 | % | 0 | 0 | 0.48 | 0.83 | 0.08 | -0.02 | 11/20/2024 3:59:37 PM EST | |||
| 33.00 | 1.95 | 2.90 | % | 0 | 0 | 0.34 | 0.79 | 0.10 | -0.03 | 11/20/2024 3:59:37 PM EST | |||
| 33.50 | 1.60 | 2.55 | % | 0 | 0 | 0.37 | 0.74 | 0.12 | -0.03 | 11/20/2024 3:59:37 PM EST | |||
| 34.00 | 1.50 | 2.00 | % | 0 | 0 | 0.40 | 0.68 | 0.13 | -0.03 | 11/20/2024 3:59:37 PM EST | |||
| 35.00 | 1.05 | 1.20 | 1.10 | -0.45 | -29.04% | 2 | 4 | 0.37 | 0.53 | 0.16 | -0.03 | 11/20/2024 | 11/20/2024 3:59:37 PM EST |
| 36.00 | 0.60 | 0.75 | 0.60 | % | 3 | 0 | 0.37 | 0.38 | 0.15 | -0.03 | 11/20/2024 | 11/20/2024 3:59:37 PM EST | |
| 36.50 | 0.45 | 0.60 | 0.64 | 0.00 | 0.00% | 0 | 5 | 0.37 | 0.31 | 0.14 | -0.03 | 11/18/2024 | 11/20/2024 3:59:37 PM EST |
| 37.00 | 0.00 | 0.45 | 0.68 | 0.00 | 0.00% | 0 | 10 | 0.36 | 0.25 | 0.12 | -0.03 | 11/19/2024 | 11/20/2024 3:59:37 PM EST |
| 37.50 | 0.20 | 0.45 | % | 0 | 0 | 0.38 | 0.20 | 0.11 | -0.03 | 11/20/2024 3:59:37 PM EST | |||
| 38.00 | 0.15 | 0.30 | 0.38 | 0.00 | 0.00% | 0 | 1 | 0.37 | 0.16 | 0.09 | -0.02 | 11/19/2024 | 11/20/2024 3:59:37 PM EST |
| 38.50 | 0.00 | 0.25 | 0.32 | 0.00 | 0.00% | 0 | 1 | 0.35 | 0.13 | 0.08 | -0.02 | 11/19/2024 | 11/20/2024 3:59:37 PM EST |
| 39.00 | 0.00 | 0.20 | % | 0 | 0 | 0.36 | 0.11 | 0.07 | -0.02 | 11/20/2024 3:59:37 PM EST | |||
| 40.00 | 0.00 | 0.15 | 0.10 | -0.02 | -16.67% | 5 | 24 | 0.39 | 0.07 | 0.05 | -0.01 | 11/20/2024 | 11/20/2024 3:59:37 PM EST |
| 41.00 | 0.00 | 0.45 | % | 0 | 0 | 0.52 | 0.03 | 0.03 | -0.01 | 11/20/2024 3:59:37 PM EST | |||
| 41.50 | 0.00 | 0.75 | % | 0 | 0 | 0.90 | 0.02 | 0.02 | 0.00 | 11/20/2024 3:59:37 PM EST | |||
| 42.00 | 0.00 | 0.75 | % | 0 | 0 | 0.94 | 0.01 | 0.01 | 0.00 | 11/20/2024 3:59:37 PM EST | |||
| 43.00 | 0.00 | 0.75 | % | 0 | 0 | 1.01 | 0.00 | 0.01 | 0.00 | 11/20/2024 3:59:37 PM EST | |||
| 44.00 | 0.00 | 0.05 | % | 0 | 0 | 0.56 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:37 PM EST | |||
| 45.00 | 0.00 | 0.75 | 0.20 | 0.00 | 0.00% | 0 | 0 | 1.14 | 0.00 | 0.00 | 0.00 | 11/8/2024 | 11/20/2024 3:59:37 PM EST |
| 50.00 | 0.00 | 0.75 | % | 0 | 0 | 1.44 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:37 PM EST | |||
| 55.00 | 0.00 | 0.75 | % | 0 | 0 | 1.69 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:37 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 | 2.31 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:37 PM EST | |||
| 25.00 | 0.00 | 0.75 | 0.05 | 0.00 | 0.00% | 0 | 1 | 1.57 | 0.00 | 0.00 | 0.00 | 11/6/2024 | 11/20/2024 3:59:37 PM EST |
| 26.00 | 0.00 | 0.75 | % | 0 | 0 | 1.44 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:37 PM EST | |||
| 27.00 | 0.00 | 0.75 | % | 0 | 0 | 1.31 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:37 PM EST | |||
| 28.00 | 0.00 | 0.75 | % | 0 | 0 | 1.19 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:37 PM EST | |||
| 29.00 | 0.00 | 0.75 | % | 0 | 0 | 1.06 | -0.01 | 0.01 | 0.00 | 11/20/2024 3:59:37 PM EST | |||
| 30.00 | 0.00 | 0.75 | 0.20 | 0.00 | 0.00% | 0 | 14 | 0.94 | -0.03 | 0.02 | -0.01 | 11/18/2024 | 11/20/2024 3:59:37 PM EST |
| 31.00 | 0.00 | 0.25 | % | 0 | 0 | 0.51 | -0.07 | 0.04 | -0.02 | 11/20/2024 3:59:37 PM EST | |||
| 31.50 | 0.05 | 0.25 | % | 0 | 0 | 0.41 | -0.10 | 0.06 | -0.02 | 11/20/2024 3:59:37 PM EST | |||
| 32.00 | 0.10 | 0.25 | % | 0 | 0 | 0.39 | -0.13 | 0.07 | -0.02 | 11/20/2024 3:59:37 PM EST | |||
| 32.50 | 0.15 | 0.45 | % | 0 | 0 | 0.41 | -0.17 | 0.08 | -0.02 | 11/20/2024 3:59:37 PM EST | |||
| 33.00 | 0.20 | 0.50 | % | 0 | 0 | 0.38 | -0.21 | 0.10 | -0.03 | 11/20/2024 3:59:37 PM EST | |||
| 33.50 | 0.35 | 2.55 | % | 0 | 0 | 0.38 | -0.26 | 0.12 | -0.03 | 11/20/2024 3:59:37 PM EST | |||
| 34.00 | 0.50 | 0.70 | % | 0 | 0 | 0.38 | -0.32 | 0.13 | -0.03 | 11/20/2024 3:59:37 PM EST | |||
| 35.00 | 0.25 | 1.10 | 1.35 | 0.00 | 0.00% | 0 | 46 | 0.37 | -0.47 | 0.16 | -0.03 | 11/18/2024 | 11/20/2024 3:59:37 PM EST |
| 36.00 | 0.55 | 5.00 | % | 0 | 0 | 0.37 | -0.62 | 0.15 | -0.03 | 11/20/2024 3:59:37 PM EST | |||
| 36.50 | 1.80 | 2.00 | % | 0 | 0 | 0.33 | -0.69 | 0.14 | -0.03 | 11/20/2024 3:59:37 PM EST | |||
| 37.00 | 1.75 | 2.60 | % | 0 | 0 | 0.29 | -0.75 | 0.12 | -0.03 | 11/20/2024 3:59:37 PM EST | |||
| 37.50 | 2.00 | 3.10 | % | 0 | 0 | 0.27 | -0.80 | 0.11 | -0.03 | 11/20/2024 3:59:37 PM EST | |||
| 38.00 | 2.50 | 3.60 | % | 0 | 0 | 0.53 | -0.84 | 0.09 | -0.02 | 11/20/2024 3:59:37 PM EST | |||
| 38.50 | 3.30 | 3.90 | % | 0 | 0 | 0.53 | -0.87 | 0.08 | -0.02 | 11/20/2024 3:59:37 PM EST | |||
| 39.00 | 3.60 | 4.20 | % | 0 | 0 | 0.47 | -0.89 | 0.07 | -0.02 | 11/20/2024 3:59:37 PM EST | |||
| 40.00 | 4.60 | 5.50 | % | 0 | 0 | 0.60 | -0.93 | 0.05 | -0.01 | 11/20/2024 3:59:37 PM EST | |||
| 41.00 | 5.50 | 6.50 | % | 0 | 0 | 0.67 | -0.97 | 0.03 | -0.01 | 11/20/2024 3:59:37 PM EST | |||
| 41.50 | 6.00 | 6.70 | % | 0 | 0 | 0.71 | -0.98 | 0.02 | 0.00 | 11/20/2024 3:59:37 PM EST | |||
| 42.00 | 6.50 | 7.30 | % | 0 | 0 | 1.33 | -0.99 | 0.01 | 0.00 | 11/20/2024 3:59:37 PM EST | |||
| 43.00 | 7.40 | 8.50 | % | 0 | 0 | 0.74 | -1.00 | 0.01 | 0.00 | 11/20/2024 3:59:37 PM EST | |||
| 44.00 | 8.30 | 9.40 | % | 0 | 0 | 0.87 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:37 PM EST | |||
| 45.00 | 9.30 | 10.50 | % | 0 | 0 | 1.00 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:37 PM EST | |||
| 50.00 | 14.60 | 15.20 | % | 0 | 0 | 1.20 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:37 PM EST | |||
| 55.00 | 19.30 | 20.40 | % | 0 | 0 | 1.51 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:37 PM EST |