Options Chain for RINGCENTRAL INC CL A (RNG) - $25.93 as of 5/27/2025 3:32:18 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 12.50 | 13.80 | 14.00 | % | 0 | 0 | 1.11 | 1.00 | 0.00 | 0.00 | 5/27/2025 2:58:59 PM EST | |||
| 15.00 | 11.30 | 11.50 | % | 0 | 0 | 0.85 | 1.00 | 0.00 | 0.00 | 5/27/2025 2:58:59 PM EST | |||
| 17.50 | 8.90 | 9.10 | 8.25 | 0.00 | 0.00% | 0 | 2 | 0.74 | 0.99 | 0.01 | 0.00 | 4/29/2025 | 5/27/2025 2:58:59 PM EST |
| 20.00 | 6.50 | 6.70 | 5.90 | 0.00 | 0.00% | 0 | 94 | 0.55 | 0.94 | 0.02 | -0.01 | 4/29/2025 | 5/27/2025 2:58:59 PM EST |
| 22.50 | 4.30 | 4.40 | 6.30 | 0.00 | 0.00% | 0 | 125 | 0.45 | 0.85 | 0.05 | -0.01 | 5/9/2025 | 5/27/2025 2:58:59 PM EST |
| 25.00 | 2.40 | 2.50 | 2.50 | 0.00 | 0.00% | 0 | 300 | 0.42 | 0.67 | 0.09 | -0.02 | 5/23/2025 | 5/27/2025 2:58:59 PM EST |
| 30.00 | 0.45 | 0.50 | 0.48 | -0.02 | -4.00% | 11 | 1,337 | 0.40 | 0.22 | 0.08 | -0.01 | 5/27/2025 | 5/27/2025 2:58:59 PM EST |
| 35.00 | 0.05 | 0.10 | 0.08 | 0.00 | 0.00% | 4 | 662 | 0.42 | 0.04 | 0.02 | 0.00 | 5/27/2025 | 5/27/2025 2:58:59 PM EST |
| 40.00 | 0.00 | 0.10 | 0.09 | 0.00 | 0.00% | 0 | 164 | 0.60 | 0.00 | 0.00 | 0.00 | 5/12/2025 | 5/27/2025 2:58:59 PM EST |
| 45.00 | 0.00 | 0.10 | 0.05 | 0.00 | 0.00% | 0 | 60 | 0.73 | 0.00 | 0.00 | 0.00 | 5/7/2025 | 5/27/2025 2:58:59 PM EST |
| 50.00 | 0.00 | 0.10 | 0.07 | 0.00 | 0.00% | 0 | 121 | 0.85 | 0.00 | 0.00 | 0.00 | 4/22/2025 | 5/27/2025 2:58:59 PM EST |
| 55.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 10 | 0.86 | 0.00 | 0.00 | 0.00 | 2/25/2025 | 5/27/2025 2:58:59 PM EST |
| 60.00 | 0.00 | 0.25 | 0.12 | 0.00 | 0.00% | 0 | 77 | 1.20 | 0.00 | 0.00 | 0.00 | 4/3/2025 | 5/27/2025 2:58:59 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 12.50 | 0.00 | 0.10 | % | 0 | 0 | 1.10 | 0.00 | 0.00 | 0.00 | 5/27/2025 2:58:59 PM EST | |||
| 15.00 | 0.00 | 0.35 | 0.35 | 0.00 | 0.00% | 0 | 4 | 1.13 | 0.00 | 0.00 | 0.00 | 4/17/2025 | 5/27/2025 2:58:59 PM EST |
| 17.50 | 0.00 | 0.15 | 0.23 | 0.00 | 0.00% | 0 | 116 | 0.71 | -0.01 | 0.01 | 0.00 | 5/5/2025 | 5/27/2025 2:58:59 PM EST |
| 20.00 | 0.10 | 0.15 | 0.15 | 0.00 | 0.00% | 8 | 273 | 0.51 | -0.06 | 0.02 | -0.01 | 5/27/2025 | 5/27/2025 2:58:59 PM EST |
| 22.50 | 0.30 | 0.40 | 0.35 | 0.00 | 0.00% | 0 | 424 | 0.44 | -0.15 | 0.05 | -0.01 | 5/21/2025 | 5/27/2025 2:58:59 PM EST |
| 25.00 | 0.90 | 1.00 | 1.09 | 0.00 | 0.00% | 0 | 164 | 0.41 | -0.33 | 0.09 | -0.02 | 5/23/2025 | 5/27/2025 2:58:59 PM EST |
| 30.00 | 3.90 | 4.10 | 3.68 | 0.00 | 0.00% | 0 | 229 | 0.38 | -0.78 | 0.08 | -0.01 | 5/21/2025 | 5/27/2025 2:58:59 PM EST |
| 35.00 | 8.60 | 8.80 | 8.69 | 0.00 | 0.00% | 0 | 16 | 0.54 | -0.96 | 0.02 | 0.00 | 5/22/2025 | 5/27/2025 2:58:59 PM EST |
| 40.00 | 13.60 | 13.80 | 12.60 | 0.00 | 0.00% | 0 | 0 | 0.72 | -1.00 | 0.00 | 0.00 | 3/19/2025 | 5/27/2025 2:58:59 PM EST |
| 45.00 | 18.60 | 18.80 | 18.02 | 0.00 | 0.00% | 0 | 0 | 0.88 | -1.00 | 0.00 | 0.00 | 3/18/2025 | 5/27/2025 2:58:59 PM EST |
| 50.00 | 23.60 | 23.80 | % | 0 | 0 | 1.01 | -1.00 | 0.00 | 0.00 | 5/27/2025 2:58:59 PM EST | |||
| 55.00 | 28.50 | 28.80 | 22.00 | 0.00 | 0.00% | 0 | 0 | 1.13 | -1.00 | 0.00 | 0.00 | 1/10/2025 | 5/27/2025 2:58:59 PM EST |
| 60.00 | 33.50 | 33.80 | 23.40 | 0.00 | 0.00% | 0 | 0 | 1.23 | -1.00 | 0.00 | 0.00 | 1/6/2025 | 5/27/2025 2:58:59 PM EST |