Options Chain for RINGCENTRAL INC CL A (RNG) - $42.02 as of 3/6/2026 8:27:32 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 | 25.90 | 28.40 | 27.15 | 26.90 | % | 1.81 | 9 | 0 | 6.62 | 1.00 | 0.00 | 0.00 | 3/6/2026 | 3/6/2026 4:00:00 PM EST | |
| 20.00 | 20.90 | 23.80 | 22.35 | 19.45 | 0.00 | 0.00% | 1.12 | 0 | 2 | 5.45 | 1.00 | 0.00 | 0.00 | 3/5/2026 | 3/6/2026 4:00:00 PM EST |
| 25.00 | 15.80 | 18.70 | 17.25 | 15.04 | 0.00 | 0.00% | 0.69 | 0 | 12 | 4.04 | 1.00 | 0.00 | 0.00 | 3/5/2026 | 3/6/2026 4:00:00 PM EST |
| 28.00 | 12.50 | 15.80 | 14.15 | % | 0.51 | 0 | 0 | 3.46 | 1.00 | 0.00 | 0.00 | 3/6/2026 4:00:00 PM EST | |||
| 29.00 | 12.00 | 14.00 | 13.00 | 10.52 | 0.00 | 0.00% | 0.45 | 0 | 3 | 2.59 | 1.00 | 0.00 | 0.00 | 3/5/2026 | 3/6/2026 4:00:00 PM EST |
| 30.00 | 11.30 | 13.30 | 12.30 | 12.14 | +2.29 | +23.25% | 0.41 | 7 | 16 | 2.67 | 1.00 | 0.00 | 0.00 | 3/6/2026 | 3/6/2026 4:00:00 PM EST |
| 31.00 | 10.20 | 11.70 | 10.95 | 6.40 | 0.00 | 0.00% | 0.35 | 0 | 10 | 1.98 | 1.00 | 0.00 | 0.00 | 3/4/2026 | 3/6/2026 4:00:00 PM EST |
| 32.00 | 9.20 | 10.80 | 10.00 | 8.00 | +0.20 | +2.57% | 0.31 | 5 | 11 | 1.91 | 0.99 | 0.00 | -0.01 | 3/6/2026 | 3/6/2026 4:00:00 PM EST |
| 33.00 | 8.20 | 9.70 | 8.95 | % | 0.27 | 0 | 0 | 1.67 | 0.99 | 0.01 | -0.01 | 3/6/2026 4:00:00 PM EST | |||
| 34.00 | 7.10 | 8.80 | 7.95 | 5.80 | 0.00 | 0.00% | 0.23 | 0 | 17 | 1.60 | 0.97 | 0.01 | -0.03 | 3/5/2026 | 3/6/2026 4:00:00 PM EST |
| 35.00 | 6.50 | 7.90 | 7.20 | 2.20 | 0.00 | 0.00% | 0.21 | 0 | 68 | 1.52 | 0.95 | 0.02 | -0.04 | 2/24/2026 | 3/6/2026 4:00:00 PM EST |
| 36.00 | 6.00 | 6.50 | 6.25 | 4.08 | +2.40 | +142.86% | 0.17 | 3 | 116 | 0.73 | 0.92 | 0.03 | -0.06 | 3/6/2026 | 3/6/2026 4:00:00 PM EST |
| 36.50 | 5.60 | 6.20 | 5.90 | 1.70 | 0.00 | 0.00% | 0.16 | 0 | 20 | 0.79 | 0.90 | 0.04 | -0.06 | 2/26/2026 | 3/6/2026 4:00:00 PM EST |
| 37.00 | 5.00 | 5.80 | 5.40 | 2.40 | 0.00 | 0.00% | 0.15 | 0 | 44 | 0.69 | 0.88 | 0.04 | -0.07 | 3/4/2026 | 3/6/2026 4:00:00 PM EST |
| 37.50 | 4.60 | 5.10 | 4.85 | 2.10 | 0.00 | 0.00% | 0.13 | 0 | 11 | 0.70 | 0.87 | 0.05 | -0.07 | 3/4/2026 | 3/6/2026 4:00:00 PM EST |
| 38.00 | 4.20 | 4.80 | 4.50 | 3.79 | +1.42 | +59.92% | 0.12 | 1 | 19 | 0.76 | 0.85 | 0.05 | -0.08 | 3/6/2026 | 3/6/2026 4:00:00 PM EST |
| 38.50 | 3.10 | 4.50 | 3.80 | 1.40 | 0.00 | 0.00% | 0.10 | 0 | 4 | 1.03 | 0.82 | 0.06 | -0.09 | 3/4/2026 | 3/6/2026 4:00:00 PM EST |
| 39.00 | 3.10 | 4.00 | 3.55 | 3.16 | +1.41 | +80.58% | 0.09 | 5 | 4 | 0.95 | 0.79 | 0.07 | -0.09 | 3/6/2026 | 3/6/2026 4:00:00 PM EST |
| 40.00 | 2.50 | 3.10 | 2.80 | 2.50 | +1.40 | +127.28% | 0.07 | 10 | 43 | 0.66 | 0.73 | 0.09 | -0.10 | 3/6/2026 | 3/6/2026 4:00:00 PM EST |
| 41.00 | 1.80 | 2.45 | 2.13 | 1.65 | +1.15 | +230.00% | 0.05 | 4 | 2 | 0.65 | 0.64 | 0.10 | -0.10 | 3/6/2026 | 3/6/2026 4:00:00 PM EST |
| 41.50 | 1.50 | 2.10 | 1.80 | 1.75 | +0.60 | +52.18% | 0.04 | 13 | 7 | 0.64 | 0.58 | 0.11 | -0.11 | 3/6/2026 | 3/6/2026 4:00:00 PM EST |
| 42.00 | 1.30 | 1.80 | 1.55 | 1.55 | +1.02 | +192.46% | 0.04 | 6 | 4 | 0.64 | 0.53 | 0.11 | -0.11 | 3/6/2026 | 3/6/2026 4:00:00 PM EST |
| 42.50 | 1.10 | 1.55 | 1.33 | 1.40 | +0.95 | +211.12% | 0.03 | 6 | 1 | 0.65 | 0.47 | 0.11 | -0.11 | 3/6/2026 | 3/6/2026 4:00:00 PM EST |
| 43.00 | 0.80 | 1.30 | 1.05 | % | 0.02 | 0 | 0 | 0.62 | 0.42 | 0.11 | -0.10 | 3/6/2026 4:00:00 PM EST | |||
| 43.50 | 0.55 | 1.15 | 0.85 | 0.90 | % | 0.02 | 4 | 0 | 0.61 | 0.37 | 0.10 | -0.10 | 3/6/2026 | 3/6/2026 4:00:00 PM EST | |
| 44.00 | 0.50 | 0.80 | 0.65 | 0.75 | +0.49 | +188.47% | 0.01 | 2 | 3 | 0.58 | 0.32 | 0.10 | -0.09 | 3/6/2026 | 3/6/2026 4:00:00 PM EST |
| 44.50 | 0.30 | 0.80 | 0.55 | 0.60 | % | 0.01 | 2 | 0 | 0.60 | 0.28 | 0.09 | -0.09 | 3/6/2026 | 3/6/2026 4:00:00 PM EST | |
| 45.00 | 0.20 | 0.65 | 0.43 | 0.31 | % | 0.01 | 1 | 0 | 0.58 | 0.24 | 0.08 | -0.08 | 3/6/2026 | 3/6/2026 4:00:00 PM EST | |
| 46.00 | 0.25 | 0.45 | 0.35 | 0.35 | % | 0.01 | 16 | 0 | 0.64 | 0.17 | 0.07 | -0.07 | 3/6/2026 | 3/6/2026 4:00:00 PM EST | |
| 47.00 | 0.05 | 0.60 | 0.33 | 0.25 | % | 0.01 | 1 | 0 | 0.69 | 0.12 | 0.05 | -0.05 | 3/6/2026 | 3/6/2026 4:00:00 PM EST | |
| 48.00 | 0.00 | 0.65 | 0.33 | % | 0.01 | 0 | 0 | 1.05 | 0.07 | 0.04 | -0.04 | 3/6/2026 4:00:00 PM EST | |||
| 49.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.21 | 0.04 | 0.03 | -0.02 | 3/6/2026 4:00:00 PM EST | |||
| 50.00 | 0.00 | 0.70 | 0.35 | % | 0.01 | 0 | 0 | 1.28 | 0.03 | 0.02 | -0.02 | 3/6/2026 4:00:00 PM EST | |||
| 55.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 6 | 1.73 | 0.00 | 0.00 | 0.00 | 3/5/2026 | 3/6/2026 4:00:00 PM EST |
| 60.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 2.08 | 0.00 | 0.00 | 0.00 | 3/6/2026 4:00:00 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 | 0.80 | 0.40 | % | 0.03 | 0 | 0 | 5.64 | 0.00 | 0.00 | 0.00 | 3/6/2026 4:00:00 PM EST | |||
| 20.00 | 0.00 | 0.75 | 0.38 | 0.42 | 0.00 | 0.00% | 0.02 | 0 | 2 | 4.18 | 0.00 | 0.00 | 0.00 | 1/30/2026 | 3/6/2026 4:00:00 PM EST |
| 25.00 | 0.00 | 0.50 | 0.25 | 0.63 | 0.00 | 0.00% | 0.01 | 0 | 1 | 2.79 | 0.00 | 0.00 | 0.00 | 2/19/2026 | 3/6/2026 4:00:00 PM EST |
| 28.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 2.57 | 0.00 | 0.00 | 0.00 | 3/6/2026 4:00:00 PM EST | |||
| 29.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 2.40 | 0.00 | 0.00 | 0.00 | 3/6/2026 4:00:00 PM EST | |||
| 30.00 | 0.00 | 0.20 | 0.10 | 0.05 | -0.08 | -61.54% | 0.00 | 4 | 34 | 1.58 | 0.00 | 0.00 | 0.00 | 3/6/2026 | 3/6/2026 4:00:00 PM EST |
| 31.00 | 0.00 | 0.75 | 0.38 | 0.22 | 0.00 | 0.00% | 0.01 | 0 | 21 | 2.07 | 0.00 | 0.00 | 0.00 | 3/5/2026 | 3/6/2026 4:00:00 PM EST |
| 32.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 11 | 1.92 | -0.01 | 0.00 | -0.01 | 3/5/2026 | 3/6/2026 4:00:00 PM EST |
| 33.00 | 0.00 | 0.70 | 0.35 | 0.32 | 0.00 | 0.00% | 0.01 | 0 | 102 | 1.72 | -0.01 | 0.01 | -0.01 | 3/5/2026 | 3/6/2026 4:00:00 PM EST |
| 34.00 | 0.00 | 0.30 | 0.15 | 0.16 | -0.07 | -30.44% | 0.00 | 3 | 192 | 1.21 | -0.03 | 0.01 | -0.03 | 3/6/2026 | 3/6/2026 4:00:00 PM EST |
| 35.00 | 0.00 | 0.30 | 0.15 | 0.18 | -0.15 | -45.46% | 0.00 | 2 | 119 | 1.08 | -0.05 | 0.02 | -0.04 | 3/6/2026 | 3/6/2026 4:00:00 PM EST |
| 36.00 | 0.10 | 0.40 | 0.25 | 0.35 | +0.05 | +16.67% | 0.01 | 1 | 82 | 0.89 | -0.08 | 0.03 | -0.06 | 3/6/2026 | 3/6/2026 4:00:00 PM EST |
| 36.50 | 0.15 | 0.35 | 0.25 | 0.20 | -1.40 | -87.50% | 0.01 | 5 | 108 | 0.84 | -0.10 | 0.04 | -0.06 | 3/6/2026 | 3/6/2026 4:00:00 PM EST |
| 37.00 | 0.15 | 0.40 | 0.28 | 0.22 | -1.48 | -87.06% | 0.01 | 25 | 42 | 0.81 | -0.12 | 0.04 | -0.07 | 3/6/2026 | 3/6/2026 4:00:00 PM EST |
| 37.50 | 0.20 | 0.55 | 0.38 | 0.47 | -1.78 | -79.12% | 0.01 | 2 | 27 | 0.82 | -0.13 | 0.05 | -0.07 | 3/6/2026 | 3/6/2026 4:00:00 PM EST |
| 38.00 | 0.20 | 0.60 | 0.40 | 0.40 | -0.31 | -43.67% | 0.01 | 7 | 3 | 0.78 | -0.15 | 0.05 | -0.08 | 3/6/2026 | 3/6/2026 4:00:00 PM EST |
| 38.50 | 0.20 | 0.60 | 0.40 | 0.48 | -0.32 | -40.00% | 0.01 | 6 | 5 | 0.71 | -0.18 | 0.06 | -0.09 | 3/6/2026 | 3/6/2026 4:00:00 PM EST |
| 39.00 | 0.20 | 0.75 | 0.48 | 0.62 | % | 0.01 | 3 | 0 | 0.69 | -0.21 | 0.07 | -0.09 | 3/6/2026 | 3/6/2026 4:00:00 PM EST | |
| 40.00 | 0.55 | 0.90 | 0.73 | 0.71 | -3.79 | -84.23% | 0.02 | 203 | 73 | 0.69 | -0.27 | 0.09 | -0.10 | 3/6/2026 | 3/6/2026 4:00:00 PM EST |
| 41.00 | 0.80 | 1.20 | 1.00 | 0.95 | -0.80 | -45.72% | 0.02 | 25 | 2 | 0.65 | -0.36 | 0.10 | -0.10 | 3/6/2026 | 3/6/2026 4:00:00 PM EST |
| 41.50 | 0.95 | 1.45 | 1.20 | 1.20 | -0.91 | -43.13% | 0.03 | 81 | 1 | 0.65 | -0.42 | 0.11 | -0.11 | 3/6/2026 | 3/6/2026 4:00:00 PM EST |
| 42.00 | 1.15 | 1.65 | 1.40 | 1.38 | -4.14 | -75.00% | 0.03 | 78 | 3 | 0.63 | -0.47 | 0.11 | -0.11 | 3/6/2026 | 3/6/2026 4:00:00 PM EST |
| 42.50 | 1.45 | 1.95 | 1.70 | 1.64 | % | 0.04 | 1 | 0 | 0.65 | -0.53 | 0.11 | -0.11 | 3/6/2026 | 3/6/2026 4:00:00 PM EST | |
| 43.00 | 1.75 | 2.20 | 1.98 | 6.42 | 0.00 | 0.00% | 0.05 | 0 | 3 | 0.64 | -0.58 | 0.11 | -0.10 | 2/26/2026 | 3/6/2026 4:00:00 PM EST |
| 43.50 | 2.00 | 2.60 | 2.30 | % | 0.05 | 0 | 0 | 0.64 | -0.63 | 0.10 | -0.10 | 3/6/2026 4:00:00 PM EST | |||
| 44.00 | 2.40 | 2.95 | 2.68 | % | 0.06 | 0 | 0 | 0.66 | -0.68 | 0.10 | -0.09 | 3/6/2026 4:00:00 PM EST | |||
| 44.50 | 2.50 | 3.40 | 2.95 | 9.13 | 0.00 | 0.00% | 0.07 | 0 | 0 | 0.57 | -0.72 | 0.09 | -0.09 | 3/3/2026 | 3/6/2026 4:00:00 PM EST |
| 45.00 | 2.80 | 4.20 | 3.50 | 3.50 | % | 0.08 | 83 | 0 | 1.03 | -0.76 | 0.08 | -0.08 | 3/6/2026 | 3/6/2026 4:00:00 PM EST | |
| 46.00 | 3.80 | 5.40 | 4.60 | % | 0.10 | 0 | 0 | 1.26 | -0.83 | 0.07 | -0.07 | 3/6/2026 4:00:00 PM EST | |||
| 47.00 | 4.70 | 6.30 | 5.50 | % | 0.12 | 0 | 0 | 1.34 | -0.88 | 0.05 | -0.05 | 3/6/2026 4:00:00 PM EST | |||
| 48.00 | 5.50 | 7.20 | 6.35 | % | 0.13 | 0 | 0 | 1.41 | -0.93 | 0.04 | -0.04 | 3/6/2026 4:00:00 PM EST | |||
| 49.00 | 6.60 | 8.30 | 7.45 | % | 0.15 | 0 | 0 | 1.57 | -0.96 | 0.03 | -0.02 | 3/6/2026 4:00:00 PM EST | |||
| 50.00 | 7.40 | 9.30 | 8.35 | % | 0.17 | 0 | 0 | 1.67 | -0.97 | 0.02 | -0.02 | 3/6/2026 4:00:00 PM EST | |||
| 55.00 | 12.40 | 14.60 | 13.50 | % | 0.25 | 0 | 0 | 2.31 | -1.00 | 0.00 | 0.00 | 3/6/2026 4:00:00 PM EST | |||
| 60.00 | 17.30 | 19.40 | 18.35 | % | 0.31 | 0 | 0 | 2.60 | -1.00 | 0.00 | 0.00 | 3/6/2026 4:00:00 PM EST |