Options Chain for RINGCENTRAL INC CL A (RNG) - $30.01 as of 4/26/2024 11:03:15 AM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 10.80 | 11.00 | % | 0 | 0 | 1.66 | 1.00 | 0.00 | 0.00 | 4/25/2024 4:00:07 PM EST | |||
| 21.00 | 9.80 | 10.30 | 9.80 | 0.00 | 0.00% | 0 | 1 | 1.88 | 1.00 | 0.00 | 0.00 | 4/24/2024 | 4/25/2024 4:00:07 PM EST |
| 22.00 | 8.80 | 9.00 | % | 0 | 0 | 1.68 | 1.00 | 0.00 | 0.00 | 4/25/2024 4:00:07 PM EST | |||
| 22.50 | 7.70 | 8.50 | % | 0 | 0 | 1.44 | 1.00 | 0.00 | 0.00 | 4/25/2024 4:00:07 PM EST | |||
| 23.00 | 7.80 | 8.10 | % | 0 | 0 | 1.62 | 1.00 | 0.00 | 0.00 | 4/25/2024 4:00:07 PM EST | |||
| 24.00 | 6.80 | 7.20 | % | 0 | 0 | 1.18 | 1.00 | 0.00 | 0.00 | 4/25/2024 4:00:07 PM EST | |||
| 25.00 | 5.70 | 6.20 | % | 0 | 0 | 1.14 | 1.00 | 0.01 | -0.01 | 4/25/2024 4:00:07 PM EST | |||
| 26.00 | 4.80 | 5.10 | % | 0 | 0 | 0.85 | 0.98 | 0.02 | -0.01 | 4/25/2024 4:00:07 PM EST | |||
| 27.00 | 3.80 | 4.00 | % | 0 | 0 | 0.87 | 0.93 | 0.06 | -0.02 | 4/25/2024 4:00:07 PM EST | |||
| 28.00 | 2.90 | 3.10 | % | 0 | 0 | 0.27 | 0.85 | 0.11 | -0.03 | 4/25/2024 4:00:07 PM EST | |||
| 29.00 | 2.00 | 2.15 | 1.15 | 0.00 | 0.00% | 0 | 10 | 0.45 | 0.71 | 0.17 | -0.05 | 4/25/2024 | 4/25/2024 4:00:07 PM EST |
| 30.00 | 1.25 | 1.35 | 0.65 | 0.00 | 0.00% | 0 | 11 | 0.43 | 0.53 | 0.20 | -0.05 | 4/25/2024 | 4/25/2024 4:00:07 PM EST |
| 31.00 | 0.65 | 0.75 | 0.60 | +0.20 | +50.00% | 2 | 25 | 0.43 | 0.33 | 0.19 | -0.05 | 4/26/2024 | 4/25/2024 4:00:07 PM EST |
| 32.00 | 0.30 | 0.40 | 0.20 | 0.00 | 0.00% | 1 | 351 | 0.45 | 0.18 | 0.13 | -0.03 | 4/26/2024 | 4/25/2024 4:00:07 PM EST |
| 33.00 | 0.10 | 0.20 | 0.07 | 0.00 | 0.00% | 0 | 39 | 0.44 | 0.08 | 0.08 | -0.02 | 4/25/2024 | 4/25/2024 4:00:07 PM EST |
| 34.00 | 0.00 | 0.10 | 0.09 | 0.00 | 0.00% | 0 | 48 | 0.59 | 0.03 | 0.04 | -0.01 | 4/24/2024 | 4/25/2024 4:00:07 PM EST |
| 35.00 | 0.00 | 0.25 | 0.14 | 0.00 | 0.00% | 0 | 3 | 1.01 | 0.01 | 0.01 | 0.00 | 4/16/2024 | 4/25/2024 4:00:07 PM EST |
| 36.00 | 0.00 | 0.30 | % | 0 | 0 | 1.08 | 0.00 | 0.00 | 0.00 | 4/25/2024 4:00:07 PM EST | |||
| 37.00 | 0.00 | 0.30 | % | 0 | 0 | 1.54 | 0.00 | 0.00 | 0.00 | 4/25/2024 4:00:07 PM EST | |||
| 38.00 | 0.00 | 0.30 | 0.25 | 0.00 | 0.00% | 0 | 1 | 1.24 | 0.00 | 0.00 | 0.00 | 4/8/2024 | 4/25/2024 4:00:07 PM EST |
| 39.00 | 0.00 | 0.25 | % | 0 | 0 | 1.34 | 0.00 | 0.00 | 0.00 | 4/25/2024 4:00:07 PM EST | |||
| 40.00 | 0.00 | 0.25 | 0.45 | 0.00 | 0.00% | 0 | 6 | 1.36 | 0.00 | 0.00 | 0.00 | 3/26/2024 | 4/25/2024 4:00:07 PM EST |
| 41.00 | 0.00 | 0.25 | 0.31 | 0.00 | 0.00% | 0 | 7 | 1.45 | 0.00 | 0.00 | 0.00 | 4/16/2024 | 4/25/2024 4:00:07 PM EST |
| 42.00 | 0.00 | 0.25 | % | 0 | 0 | 1.53 | 0.00 | 0.00 | 0.00 | 4/25/2024 4:00:07 PM EST | |||
| 43.00 | 0.00 | 0.25 | % | 0 | 0 | 1.61 | 0.00 | 0.00 | 0.00 | 4/25/2024 4:00:07 PM EST | |||
| 44.00 | 0.00 | 0.25 | % | 0 | 0 | 1.68 | 0.00 | 0.00 | 0.00 | 4/25/2024 4:00:07 PM EST | |||
| 45.00 | 0.00 | 0.25 | % | 0 | 0 | 1.76 | 0.00 | 0.00 | 0.00 | 4/25/2024 4:00:07 PM EST | |||
| 46.00 | 0.00 | 0.25 | % | 0 | 0 | 1.83 | 0.00 | 0.00 | 0.00 | 4/25/2024 4:00:07 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 | 0.25 | % | 0 | 0 | 1.95 | 0.00 | 0.00 | 0.00 | 4/25/2024 4:00:07 PM EST | |||
| 21.00 | 0.00 | 0.25 | % | 0 | 0 | 1.76 | 0.00 | 0.00 | 0.00 | 4/25/2024 4:00:07 PM EST | |||
| 22.00 | 0.00 | 0.25 | % | 0 | 0 | 1.58 | 0.00 | 0.00 | 0.00 | 4/25/2024 4:00:07 PM EST | |||
| 22.50 | 0.00 | 0.25 | % | 0 | 0 | 1.57 | 0.00 | 0.00 | 0.00 | 4/25/2024 4:00:07 PM EST | |||
| 23.00 | 0.00 | 0.25 | % | 0 | 0 | 1.47 | 0.00 | 0.00 | 0.00 | 4/25/2024 4:00:07 PM EST | |||
| 24.00 | 0.00 | 2.05 | 0.05 | 0.00 | 0.00% | 0 | 1 | 1.30 | 0.00 | 0.00 | 0.00 | 4/5/2024 | 4/25/2024 4:00:07 PM EST |
| 25.00 | 0.00 | 0.30 | 0.05 | 0.00 | 0.00% | 0 | 15 | 1.18 | 0.00 | 0.01 | -0.01 | 4/2/2024 | 4/25/2024 4:00:07 PM EST |
| 26.00 | 0.00 | 0.35 | 0.05 | 0.00 | 0.00% | 0 | 219 | 0.69 | -0.02 | 0.02 | -0.01 | 4/24/2024 | 4/25/2024 4:00:07 PM EST |
| 27.00 | 0.00 | 0.10 | 0.15 | 0.00 | 0.00% | 0 | 89 | 0.51 | -0.07 | 0.06 | -0.02 | 4/22/2024 | 4/25/2024 4:00:07 PM EST |
| 28.00 | 0.05 | 0.10 | 0.35 | 0.00 | 0.00% | 0 | 205 | 0.46 | -0.15 | 0.11 | -0.03 | 4/22/2024 | 4/25/2024 4:00:07 PM EST |
| 29.00 | 0.15 | 0.25 | 0.30 | 0.00 | 0.00% | 0 | 38 | 0.44 | -0.29 | 0.17 | -0.05 | 4/24/2024 | 4/25/2024 4:00:07 PM EST |
| 30.00 | 0.35 | 0.45 | 0.65 | 0.00 | 0.00% | 0 | 10 | 0.44 | -0.47 | 0.20 | -0.05 | 4/24/2024 | 4/25/2024 4:00:07 PM EST |
| 31.00 | 0.75 | 0.90 | 1.20 | 0.00 | 0.00% | 0 | 9 | 0.44 | -0.67 | 0.19 | -0.05 | 4/23/2024 | 4/25/2024 4:00:07 PM EST |
| 32.00 | 1.05 | 1.75 | 1.60 | 0.00 | 0.00% | 0 | 90 | 1.16 | -0.82 | 0.13 | -0.03 | 4/2/2024 | 4/25/2024 4:00:07 PM EST |
| 33.00 | 2.20 | 2.30 | 2.82 | 0.00 | 0.00% | 0 | 97 | 0.66 | -0.92 | 0.08 | -0.02 | 4/24/2024 | 4/25/2024 4:00:07 PM EST |
| 34.00 | 2.95 | 3.30 | % | 0 | 0 | 0.79 | -0.97 | 0.04 | -0.01 | 4/25/2024 4:00:07 PM EST | |||
| 35.00 | 4.00 | 4.30 | 4.77 | 0.00 | 0.00% | 0 | 1 | 1.25 | -0.99 | 0.01 | 0.00 | 4/23/2024 | 4/25/2024 4:00:07 PM EST |
| 36.00 | 5.00 | 5.30 | % | 0 | 0 | 1.12 | -1.00 | 0.00 | 0.00 | 4/25/2024 4:00:07 PM EST | |||
| 37.00 | 5.10 | 6.40 | % | 0 | 0 | 1.23 | -1.00 | 0.00 | 0.00 | 4/25/2024 4:00:07 PM EST | |||
| 38.00 | 6.40 | 7.30 | % | 0 | 0 | 1.23 | -1.00 | 0.00 | 0.00 | 4/25/2024 4:00:07 PM EST | |||
| 39.00 | 7.70 | 8.50 | % | 0 | 0 | 1.44 | -1.00 | 0.00 | 0.00 | 4/25/2024 4:00:07 PM EST | |||
| 40.00 | 9.00 | 9.50 | % | 0 | 0 | 1.53 | -1.00 | 0.00 | 0.00 | 4/25/2024 4:00:07 PM EST | |||
| 41.00 | 10.00 | 10.30 | % | 0 | 0 | 2.17 | -1.00 | 0.00 | 0.00 | 4/25/2024 4:00:07 PM EST | |||
| 42.00 | 10.60 | 11.50 | % | 0 | 0 | 1.82 | -1.00 | 0.00 | 0.00 | 4/25/2024 4:00:07 PM EST | |||
| 43.00 | 12.00 | 12.30 | % | 0 | 0 | 2.45 | -1.00 | 0.00 | 0.00 | 4/25/2024 4:00:07 PM EST | |||
| 44.00 | 13.00 | 13.40 | % | 0 | 0 | 1.75 | -1.00 | 0.00 | 0.00 | 4/25/2024 4:00:07 PM EST | |||
| 45.00 | 14.00 | 14.30 | % | 0 | 0 | 1.83 | -1.00 | 0.00 | 0.00 | 4/25/2024 4:00:07 PM EST | |||
| 46.00 | 14.90 | 15.40 | % | 0 | 0 | 1.73 | -1.00 | 0.00 | 0.00 | 4/25/2024 4:00:07 PM EST |