Options Chain for RINGCENTRAL INC CL A (RNG) - $34.88 as of 3/27/2024 9:25:27 PM EST
Calls
Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
---|---|---|---|---|---|---|---|---|---|---|---|---|---|
20.00 | 13.90 | 16.30 | % | 0 | 0 | 5.82 | 1.00 | 0.00 | 0.00 | 3/27/2024 4:00:07 PM EST | |||
21.00 | 13.60 | 16.00 | % | 0 | 0 | 5.37 | 1.00 | 0.00 | 0.00 | 3/27/2024 4:00:07 PM EST | |||
22.00 | 10.80 | 14.30 | % | 0 | 0 | 4.94 | 1.00 | 0.00 | 0.00 | 3/27/2024 4:00:07 PM EST | |||
23.00 | 11.10 | 12.00 | % | 0 | 0 | 4.53 | 1.00 | 0.00 | 0.00 | 3/27/2024 4:00:07 PM EST | |||
24.00 | 8.70 | 12.30 | 10.90 | 0.00 | 0.00% | 0 | 13 | 4.13 | 1.00 | 0.00 | 0.00 | 3/18/2024 | 3/27/2024 4:00:07 PM EST |
25.00 | 9.70 | 11.50 | % | 0 | 0 | 3.75 | 1.00 | 0.00 | 0.00 | 3/27/2024 4:00:07 PM EST | |||
26.00 | 8.00 | 10.90 | 8.90 | 0.00 | 0.00% | 0 | 2 | 3.37 | 1.00 | 0.00 | 0.00 | 3/18/2024 | 3/27/2024 4:00:07 PM EST |
27.00 | 6.10 | 8.00 | 6.50 | 0.00 | 0.00% | 0 | 17 | 3.01 | 1.00 | 0.00 | 0.00 | 2/14/2024 | 3/27/2024 4:00:07 PM EST |
28.00 | 4.70 | 8.20 | 4.50 | 0.00 | 0.00% | 0 | 6 | 2.65 | 1.00 | 0.00 | 0.00 | 2/16/2024 | 3/27/2024 4:00:07 PM EST |
29.00 | 3.70 | 6.00 | 6.00 | 0.00 | 0.00% | 0 | 2 | 2.30 | 1.00 | 0.00 | 0.00 | 3/20/2024 | 3/27/2024 4:00:07 PM EST |
30.00 | 4.70 | 6.40 | 4.40 | 0.00 | 0.00% | 0 | 6 | 1.95 | 1.00 | 0.00 | 0.00 | 2/14/2024 | 3/27/2024 4:00:07 PM EST |
31.00 | 2.45 | 4.90 | 4.30 | 0.00 | 0.00% | 0 | 37 | 1.61 | 1.00 | 0.00 | 0.00 | 3/7/2024 | 3/27/2024 4:00:07 PM EST |
32.00 | 1.75 | 4.90 | 2.70 | -0.25 | -8.48% | 15 | 19 | 1.26 | 1.00 | 0.00 | 0.00 | 3/27/2024 | 3/27/2024 4:00:07 PM EST |
33.00 | 1.75 | 2.45 | 1.23 | 0.00 | 0.00% | 0 | 10 | 0.91 | 0.97 | 0.08 | -0.04 | 3/26/2024 | 3/27/2024 4:00:07 PM EST |
34.00 | 0.85 | 1.05 | 0.63 | 0.00 | 0.00% | 0 | 3 | 0.51 | 0.80 | 0.29 | -0.14 | 3/26/2024 | 3/27/2024 4:00:07 PM EST |
35.00 | 0.25 | 0.40 | 0.30 | -0.08 | -21.06% | 11 | 93 | 0.55 | 0.44 | 0.40 | -0.19 | 3/27/2024 | 3/27/2024 4:00:07 PM EST |
36.00 | 0.05 | 0.15 | 0.11 | +0.05 | +83.34% | 1 | 301 | 0.75 | 0.14 | 0.20 | -0.11 | 3/27/2024 | 3/27/2024 4:00:07 PM EST |
37.00 | 0.00 | 0.10 | 0.03 | -0.12 | -80.00% | 7 | 41 | 0.97 | 0.02 | 0.05 | -0.03 | 3/27/2024 | 3/27/2024 4:00:07 PM EST |
38.00 | 0.00 | 0.50 | 0.04 | 0.00 | 0.00% | 0 | 45 | 2.14 | 0.00 | 0.00 | 0.00 | 3/26/2024 | 3/27/2024 4:00:07 PM EST |
39.00 | 0.00 | 0.45 | 0.20 | 0.00 | 0.00% | 0 | 77 | 2.38 | 0.00 | 0.00 | 0.00 | 3/21/2024 | 3/27/2024 4:00:07 PM EST |
40.00 | 0.00 | 0.40 | 0.50 | 0.00 | 0.00% | 0 | 195 | 2.59 | 0.00 | 0.00 | 0.00 | 3/25/2024 | 3/27/2024 4:00:07 PM EST |
41.00 | 0.00 | 0.35 | 0.05 | 0.00 | 0.00% | 0 | 259 | 2.76 | 0.00 | 0.00 | 0.00 | 3/18/2024 | 3/27/2024 4:00:07 PM EST |
42.00 | 0.00 | 0.35 | 0.19 | 0.00 | 0.00% | 0 | 42 | 3.03 | 0.00 | 0.00 | 0.00 | 3/14/2024 | 3/27/2024 4:00:07 PM EST |
43.00 | 0.00 | 0.35 | 0.15 | 0.00 | 0.00% | 0 | 10 | 3.28 | 0.00 | 0.00 | 0.00 | 3/13/2024 | 3/27/2024 4:00:07 PM EST |
44.00 | 0.00 | 0.35 | % | 0 | 0 | 3.53 | 0.00 | 0.00 | 0.00 | 3/27/2024 4:00:07 PM EST | |||
45.00 | 0.00 | 0.35 | 0.06 | 0.00 | 0.00% | 0 | 1 | 3.76 | 0.00 | 0.00 | 0.00 | 3/18/2024 | 3/27/2024 4:00:07 PM EST |
46.00 | 0.00 | 0.35 | % | 0 | 0 | 3.98 | 0.00 | 0.00 | 0.00 | 3/27/2024 4:00:07 PM EST | |||
47.00 | 0.00 | 0.35 | % | 0 | 0 | 4.20 | 0.00 | 0.00 | 0.00 | 3/27/2024 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 | 0.75 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 3/27/2024 4:00:07 PM EST | |||
21.00 | 0.00 | 0.20 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 3/27/2024 4:00:07 PM EST | |||
22.00 | 0.00 | 0.20 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 3/27/2024 4:00:07 PM EST | |||
23.00 | 0.00 | 0.05 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 3/27/2024 4:00:07 PM EST | |||
24.00 | 0.00 | 0.20 | 0.25 | 0.00 | 0.00% | 0 | 1 | 4.68 | 0.00 | 0.00 | 0.00 | 2/21/2024 | 3/27/2024 4:00:07 PM EST |
25.00 | 0.00 | 0.20 | % | 0 | 0 | 4.26 | 0.00 | 0.00 | 0.00 | 3/27/2024 4:00:07 PM EST | |||
26.00 | 0.00 | 0.20 | 0.22 | 0.00 | 0.00% | 0 | 2 | 3.84 | 0.00 | 0.00 | 0.00 | 2/23/2024 | 3/27/2024 4:00:07 PM EST |
27.00 | 0.00 | 0.20 | 0.05 | 0.00 | 0.00% | 0 | 122 | 3.44 | 0.00 | 0.00 | 0.00 | 3/18/2024 | 3/27/2024 4:00:07 PM EST |
28.00 | 0.00 | 1.35 | 0.10 | 0.00 | 0.00% | 0 | 3 | 5.87 | 0.00 | 0.00 | 0.00 | 3/7/2024 | 3/27/2024 4:00:07 PM EST |
29.00 | 0.00 | 0.20 | 0.25 | 0.00 | 0.00% | 0 | 1 | 2.66 | 0.00 | 0.00 | 0.00 | 3/7/2024 | 3/27/2024 4:00:07 PM EST |
30.00 | 0.00 | 0.20 | 0.16 | 0.00 | 0.00% | 0 | 5 | 2.28 | 0.00 | 0.00 | 0.00 | 3/26/2024 | 3/27/2024 4:00:07 PM EST |
31.00 | 0.00 | 0.35 | 0.06 | 0.00 | 0.00% | 0 | 19 | 2.28 | 0.00 | 0.00 | 0.00 | 3/26/2024 | 3/27/2024 4:00:07 PM EST |
32.00 | 0.00 | 0.45 | 0.05 | 0.00 | 0.00% | 0 | 18 | 2.05 | 0.00 | 0.00 | 0.00 | 3/25/2024 | 3/27/2024 4:00:07 PM EST |
33.00 | 0.00 | 0.10 | 0.07 | 0.00 | 0.00% | 0 | 6 | 0.88 | -0.03 | 0.08 | -0.04 | 3/26/2024 | 3/27/2024 4:00:07 PM EST |
34.00 | 0.05 | 0.15 | 0.15 | 0.00 | 0.00% | 1 | 212 | 0.52 | -0.20 | 0.29 | -0.14 | 3/27/2024 | 3/27/2024 4:00:07 PM EST |
35.00 | 0.45 | 0.55 | 0.56 | 0.00 | 0.00% | 0 | 164 | 0.56 | -0.56 | 0.40 | -0.19 | 3/26/2024 | 3/27/2024 4:00:07 PM EST |
36.00 | 0.20 | 1.35 | 1.35 | +0.35 | +35.00% | 5 | 8 | 0.73 | -0.86 | 0.20 | -0.11 | 3/27/2024 | 3/27/2024 4:00:07 PM EST |
37.00 | 1.10 | 2.35 | 1.15 | 0.00 | 0.00% | 0 | 4 | 1.18 | -0.98 | 0.05 | -0.03 | 3/21/2024 | 3/27/2024 4:00:07 PM EST |
38.00 | 3.00 | 3.30 | % | 0 | 0 | 1.50 | -1.00 | 0.00 | 0.00 | 3/27/2024 4:00:07 PM EST | |||
39.00 | 4.00 | 6.20 | % | 0 | 0 | 1.79 | -1.00 | 0.00 | 0.00 | 3/27/2024 4:00:07 PM EST | |||
40.00 | 3.60 | 6.90 | % | 0 | 0 | 2.07 | -1.00 | 0.00 | 0.00 | 3/27/2024 4:00:07 PM EST | |||
41.00 | 6.00 | 6.40 | % | 0 | 0 | 2.32 | -1.00 | 0.00 | 0.00 | 3/27/2024 4:00:07 PM EST | |||
42.00 | 7.00 | 7.40 | % | 0 | 0 | 2.57 | -1.00 | 0.00 | 0.00 | 3/27/2024 4:00:07 PM EST | |||
43.00 | 6.40 | 8.40 | % | 0 | 0 | 2.39 | -1.00 | 0.00 | 0.00 | 3/27/2024 4:00:07 PM EST | |||
44.00 | 8.40 | 9.40 | % | 0 | 0 | 3.03 | -1.00 | 0.00 | 0.00 | 3/27/2024 4:00:07 PM EST | |||
45.00 | 8.10 | 10.30 | % | 0 | 0 | 2.78 | -1.00 | 0.00 | 0.00 | 3/27/2024 4:00:07 PM EST | |||
46.00 | 11.00 | 11.30 | % | 0 | 0 | 3.44 | -1.00 | 0.00 | 0.00 | 3/27/2024 4:00:07 PM EST | |||
47.00 | 10.60 | 12.40 | % | 0 | 0 | 3.64 | -1.00 | 0.00 | 0.00 | 3/27/2024 4:00:07 PM EST |