Options Chain for RINGCENTRAL INC CL A (RNG) - $25.86 as of 4/2/2025 9:23:29 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 10.70 | 11.10 | 16.30 | 0.00 | 0.00% | 0 | 15 | 1.81 | 1.00 | 0.00 | 0.00 | 9/26/2024 | 4/2/2025 3:59:53 PM EST |
| 17.50 | 8.20 | 8.60 | 20.50 | 0.00 | 0.00% | 0 | 10 | 1.51 | 1.00 | 0.00 | 0.00 | 11/6/2024 | 4/2/2025 3:59:53 PM EST |
| 18.00 | 7.70 | 8.10 | % | 0 | 0 | 1.42 | 1.00 | 0.00 | 0.00 | 4/2/2025 3:59:53 PM EST | |||
| 19.00 | 6.60 | 7.50 | % | 0 | 0 | 0.95 | 1.00 | 0.00 | 0.00 | 4/2/2025 3:59:53 PM EST | |||
| 20.00 | 5.60 | 6.10 | % | 0 | 0 | 1.08 | 0.99 | 0.01 | -0.01 | 4/2/2025 3:59:53 PM EST | |||
| 21.00 | 4.70 | 5.20 | % | 0 | 0 | 1.01 | 0.98 | 0.02 | -0.01 | 4/2/2025 3:59:53 PM EST | |||
| 22.00 | 3.80 | 4.10 | % | 0 | 0 | 0.77 | 0.95 | 0.04 | -0.02 | 4/2/2025 3:59:53 PM EST | |||
| 22.50 | 3.20 | 3.60 | 13.00 | 0.00 | 0.00% | 0 | 20 | 0.60 | 0.92 | 0.06 | -0.02 | 1/2/2025 | 4/2/2025 3:59:53 PM EST |
| 23.00 | 2.75 | 3.20 | % | 0 | 0 | 0.61 | 0.89 | 0.08 | -0.02 | 4/2/2025 3:59:53 PM EST | |||
| 23.50 | 2.45 | 2.75 | % | 0 | 0 | 0.42 | 0.85 | 0.09 | -0.03 | 4/2/2025 3:59:53 PM EST | |||
| 24.00 | 2.10 | 2.30 | % | 0 | 0 | 0.52 | 0.80 | 0.11 | -0.03 | 4/2/2025 3:59:53 PM EST | |||
| 25.00 | 1.40 | 1.55 | 1.55 | +0.35 | +29.17% | 6 | 60 | 0.44 | 0.68 | 0.15 | -0.03 | 4/2/2025 | 4/2/2025 3:59:53 PM EST |
| 26.00 | 0.85 | 0.95 | 0.65 | 0.00 | 0.00% | 0 | 19 | 0.43 | 0.52 | 0.17 | -0.03 | 4/1/2025 | 4/2/2025 3:59:53 PM EST |
| 26.50 | 0.60 | 0.70 | % | 0 | 0 | 0.42 | 0.43 | 0.17 | -0.03 | 4/2/2025 3:59:53 PM EST | |||
| 27.00 | 0.45 | 0.55 | 0.30 | 0.00 | 0.00% | 0 | 36 | 0.43 | 0.35 | 0.16 | -0.03 | 4/1/2025 | 4/2/2025 3:59:53 PM EST |
| 27.50 | 0.30 | 0.40 | 0.25 | 0.00 | 0.00% | 2 | 15 | 0.42 | 0.27 | 0.14 | -0.03 | 4/2/2025 | 4/2/2025 3:59:53 PM EST |
| 28.00 | 0.20 | 0.30 | 0.20 | -0.80 | -80.00% | 13 | 4 | 0.43 | 0.21 | 0.12 | -0.02 | 4/2/2025 | 4/2/2025 3:59:53 PM EST |
| 28.50 | 0.10 | 0.20 | 0.08 | 0.00 | 0.00% | 0 | 4 | 0.41 | 0.15 | 0.10 | -0.02 | 4/1/2025 | 4/2/2025 3:59:53 PM EST |
| 29.00 | 0.05 | 0.15 | 0.13 | 0.00 | 0.00% | 0 | 25 | 0.40 | 0.11 | 0.08 | -0.01 | 3/28/2025 | 4/2/2025 3:59:53 PM EST |
| 30.00 | 0.05 | 0.10 | 0.10 | 0.00 | 0.00% | 0 | 401 | 0.47 | 0.06 | 0.04 | -0.01 | 3/31/2025 | 4/2/2025 3:59:53 PM EST |
| 31.00 | 0.00 | 0.75 | % | 0 | 0 | 1.11 | 0.02 | 0.02 | 0.00 | 4/2/2025 3:59:53 PM EST | |||
| 31.50 | 0.00 | 0.75 | % | 0 | 0 | 1.17 | 0.01 | 0.01 | 0.00 | 4/2/2025 3:59:53 PM EST | |||
| 32.00 | 0.00 | 0.75 | % | 0 | 0 | 1.22 | 0.01 | 0.01 | 0.00 | 4/2/2025 3:59:53 PM EST | |||
| 32.50 | 0.00 | 0.75 | % | 0 | 0 | 1.27 | 0.01 | 0.01 | 0.00 | 4/2/2025 3:59:53 PM EST | |||
| 33.00 | 0.00 | 0.75 | % | 0 | 0 | 1.32 | 0.00 | 0.00 | 0.00 | 4/2/2025 3:59:53 PM EST | |||
| 34.00 | 0.00 | 0.75 | % | 0 | 0 | 1.41 | 0.00 | 0.00 | 0.00 | 4/2/2025 3:59:53 PM EST | |||
| 35.00 | 0.00 | 0.05 | 0.04 | -0.11 | -73.34% | 6 | 473 | 0.78 | 0.00 | 0.00 | 0.00 | 4/2/2025 | 4/2/2025 3:59:53 PM EST |
| 36.00 | 0.00 | 0.75 | % | 0 | 0 | 1.58 | 0.00 | 0.00 | 0.00 | 4/2/2025 3:59:53 PM EST | |||
| 40.00 | 0.00 | 0.10 | 0.03 | 0.00 | 0.00% | 0 | 351 | 1.18 | 0.00 | 0.00 | 0.00 | 3/26/2025 | 4/2/2025 3:59:53 PM EST |
| 45.00 | 0.00 | 0.75 | 0.11 | 0.00 | 0.00% | 0 | 230 | 2.19 | 0.00 | 0.00 | 0.00 | 2/20/2025 | 4/2/2025 3:59:53 PM EST |
| 50.00 | 0.00 | 0.75 | 0.38 | 0.00 | 0.00% | 0 | 177 | 2.46 | 0.00 | 0.00 | 0.00 | 3/12/2025 | 4/2/2025 3:59:53 PM EST |
| 55.00 | 0.00 | 0.75 | 0.25 | 0.00 | 0.00% | 0 | 29 | 2.69 | 0.00 | 0.00 | 0.00 | 1/7/2025 | 4/2/2025 3:59:53 PM EST |
| 60.00 | 0.00 | 0.75 | 0.39 | 0.00 | 0.00% | 0 | 2 | 2.89 | 0.00 | 0.00 | 0.00 | 12/18/2024 | 4/2/2025 3:59:53 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 0.00 | 0.05 | % | 0 | 0 | 1.37 | 0.00 | 0.00 | 0.00 | 4/2/2025 3:59:53 PM EST | |||
| 17.50 | 0.00 | 0.10 | 0.65 | 0.00 | 0.00% | 0 | 4 | 1.16 | 0.00 | 0.00 | 0.00 | 9/4/2024 | 4/2/2025 3:59:53 PM EST |
| 18.00 | 0.00 | 0.10 | % | 0 | 0 | 1.09 | 0.00 | 0.00 | 0.00 | 4/2/2025 3:59:53 PM EST | |||
| 19.00 | 0.00 | 0.25 | % | 0 | 0 | 1.18 | 0.00 | 0.00 | 0.00 | 4/2/2025 3:59:53 PM EST | |||
| 20.00 | 0.00 | 0.15 | 0.08 | 0.00 | 0.00% | 0 | 41 | 0.90 | -0.01 | 0.01 | -0.01 | 4/1/2025 | 4/2/2025 3:59:53 PM EST |
| 21.00 | 0.00 | 0.10 | % | 0 | 0 | 0.69 | -0.02 | 0.02 | -0.01 | 4/2/2025 3:59:53 PM EST | |||
| 22.00 | 0.05 | 0.15 | % | 0 | 0 | 0.57 | -0.05 | 0.04 | -0.02 | 4/2/2025 3:59:53 PM EST | |||
| 22.50 | 0.05 | 0.15 | 0.35 | 0.00 | 0.00% | 0 | 508 | 0.51 | -0.08 | 0.06 | -0.02 | 3/31/2025 | 4/2/2025 3:59:53 PM EST |
| 23.00 | 0.10 | 0.20 | % | 0 | 0 | 0.51 | -0.11 | 0.08 | -0.02 | 4/2/2025 3:59:53 PM EST | |||
| 23.50 | 0.15 | 0.30 | % | 0 | 0 | 0.51 | -0.15 | 0.09 | -0.03 | 4/2/2025 3:59:53 PM EST | |||
| 24.00 | 0.25 | 0.35 | 0.63 | 0.00 | 0.00% | 0 | 51 | 0.49 | -0.20 | 0.11 | -0.03 | 3/31/2025 | 4/2/2025 3:59:53 PM EST |
| 25.00 | 0.50 | 0.65 | 0.60 | -0.95 | -61.29% | 2 | 299 | 0.48 | -0.32 | 0.15 | -0.03 | 4/2/2025 | 4/2/2025 3:59:53 PM EST |
| 26.00 | 0.90 | 1.00 | 1.30 | % | 2 | 0 | 0.45 | -0.48 | 0.17 | -0.03 | 4/2/2025 | 4/2/2025 3:59:53 PM EST | |
| 26.50 | 1.20 | 1.35 | 1.38 | +0.18 | +15.00% | 2 | 3 | 0.47 | -0.57 | 0.17 | -0.03 | 4/2/2025 | 4/2/2025 3:59:53 PM EST |
| 27.00 | 1.50 | 1.65 | 1.70 | +0.35 | +25.93% | 2 | 20 | 0.46 | -0.65 | 0.16 | -0.03 | 4/2/2025 | 4/2/2025 3:59:53 PM EST |
| 27.50 | 1.70 | 2.00 | 0.90 | 0.00 | 0.00% | 0 | 1 | 0.40 | -0.73 | 0.14 | -0.03 | 3/26/2025 | 4/2/2025 3:59:53 PM EST |
| 28.00 | 2.25 | 2.40 | 1.05 | 0.00 | 0.00% | 0 | 8 | 0.55 | -0.79 | 0.12 | -0.02 | 3/26/2025 | 4/2/2025 3:59:53 PM EST |
| 28.50 | 2.65 | 2.85 | % | 0 | 0 | 0.51 | -0.85 | 0.10 | -0.02 | 4/2/2025 3:59:53 PM EST | |||
| 29.00 | 3.10 | 3.40 | 4.35 | 0.00 | 0.00% | 0 | 1 | 0.52 | -0.89 | 0.08 | -0.01 | 3/31/2025 | 4/2/2025 3:59:53 PM EST |
| 30.00 | 4.00 | 4.30 | 4.49 | -0.36 | -7.43% | 1 | 516 | 0.79 | -0.94 | 0.04 | -0.01 | 4/2/2025 | 4/2/2025 3:59:53 PM EST |
| 31.00 | 5.00 | 5.50 | % | 0 | 0 | 0.81 | -0.98 | 0.02 | 0.00 | 4/2/2025 3:59:53 PM EST | |||
| 31.50 | 5.50 | 5.80 | % | 0 | 0 | 1.56 | -0.99 | 0.01 | 0.00 | 4/2/2025 3:59:53 PM EST | |||
| 32.00 | 6.00 | 6.50 | % | 0 | 0 | 0.90 | -0.99 | 0.01 | 0.00 | 4/2/2025 3:59:53 PM EST | |||
| 32.50 | 6.50 | 6.80 | % | 0 | 0 | 1.03 | -0.99 | 0.01 | 0.00 | 4/2/2025 3:59:53 PM EST | |||
| 33.00 | 7.00 | 7.40 | 6.00 | 0.00 | 0.00% | 0 | 1 | 0.88 | -1.00 | 0.00 | 0.00 | 3/28/2025 | 4/2/2025 3:59:53 PM EST |
| 34.00 | 8.00 | 8.50 | 7.00 | 0.00 | 0.00% | 0 | 1 | 1.07 | -1.00 | 0.00 | 0.00 | 3/28/2025 | 4/2/2025 3:59:53 PM EST |
| 35.00 | 9.00 | 9.40 | 8.00 | 0.00 | 0.00% | 0 | 1 | 1.03 | -1.00 | 0.00 | 0.00 | 3/12/2025 | 4/2/2025 3:59:53 PM EST |
| 36.00 | 10.00 | 10.20 | % | 0 | 0 | 1.23 | -1.00 | 0.00 | 0.00 | 4/2/2025 3:59:53 PM EST | |||
| 40.00 | 13.90 | 14.50 | 11.94 | 0.00 | 0.00% | 0 | 4 | 1.36 | -1.00 | 0.00 | 0.00 | 2/24/2025 | 4/2/2025 3:59:53 PM EST |
| 45.00 | 19.00 | 19.40 | 10.80 | 0.00 | 0.00% | 0 | 0 | 1.64 | -1.00 | 0.00 | 0.00 | 1/27/2025 | 4/2/2025 3:59:53 PM EST |
| 50.00 | 23.90 | 24.30 | 14.10 | 0.00 | 0.00% | 0 | 0 | 2.86 | -1.00 | 0.00 | 0.00 | 1/28/2025 | 4/2/2025 3:59:53 PM EST |
| 55.00 | 28.80 | 29.50 | 13.60 | 0.00 | 0.00% | 0 | 0 | 2.26 | -1.00 | 0.00 | 0.00 | 12/10/2024 | 4/2/2025 3:59:53 PM EST |
| 60.00 | 33.80 | 34.50 | % | 0 | 0 | 2.46 | -1.00 | 0.00 | 0.00 | 4/2/2025 3:59:53 PM EST |