Options Chain for RINGCENTRAL INC CL A (RNG) - $30.08 as of 5/1/2024 8:50:09 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 9.80 | 10.30 | % | 0 | 0 | 7.51 | 1.00 | 0.00 | 0.00 | 5/1/2024 4:00:00 PM EST | |||
| 21.00 | 8.80 | 9.30 | 9.80 | 0.00 | 0.00% | 0 | 1 | 6.55 | 1.00 | 0.00 | 0.00 | 4/24/2024 | 5/1/2024 4:00:00 PM EST |
| 22.00 | 7.90 | 8.20 | % | 0 | 0 | 3.03 | 1.00 | 0.00 | 0.00 | 5/1/2024 4:00:00 PM EST | |||
| 22.50 | 7.40 | 7.70 | % | 0 | 0 | 2.85 | 1.00 | 0.00 | 0.00 | 5/1/2024 4:00:00 PM EST | |||
| 23.00 | 7.00 | 7.20 | % | 0 | 0 | 5.30 | 1.00 | 0.00 | 0.00 | 5/1/2024 4:00:00 PM EST | |||
| 24.00 | 5.90 | 6.20 | % | 0 | 0 | 2.84 | 1.00 | 0.00 | 0.00 | 5/1/2024 4:00:00 PM EST | |||
| 25.00 | 4.90 | 6.60 | % | 0 | 0 | 2.01 | 1.00 | 0.00 | 0.00 | 5/1/2024 4:00:00 PM EST | |||
| 26.00 | 3.90 | 4.30 | % | 0 | 0 | 3.78 | 1.00 | 0.00 | 0.00 | 5/1/2024 4:00:00 PM EST | |||
| 27.00 | 2.85 | 3.20 | % | 0 | 0 | 1.35 | 1.00 | 0.01 | -0.01 | 5/1/2024 4:00:00 PM EST | |||
| 28.00 | 0.30 | 4.20 | % | 0 | 0 | 3.64 | 0.96 | 0.08 | -0.03 | 5/1/2024 4:00:00 PM EST | |||
| 29.00 | 1.10 | 1.25 | 1.30 | 0.00 | 0.00% | 0 | 3 | 0.48 | 0.82 | 0.23 | -0.09 | 4/30/2024 | 5/1/2024 4:00:00 PM EST |
| 30.00 | 0.40 | 0.55 | 0.30 | -0.05 | -14.29% | 3 | 14 | 0.49 | 0.53 | 0.34 | -0.12 | 5/1/2024 | 5/1/2024 4:00:00 PM EST |
| 31.00 | 0.10 | 0.20 | 0.10 | -0.04 | -28.58% | 4 | 47 | 0.52 | 0.23 | 0.24 | -0.08 | 5/1/2024 | 5/1/2024 4:00:00 PM EST |
| 32.00 | 0.00 | 0.10 | 0.10 | +0.03 | +42.86% | 32 | 343 | 0.75 | 0.06 | 0.09 | -0.03 | 5/1/2024 | 5/1/2024 4:00:00 PM EST |
| 33.00 | 0.00 | 0.10 | 0.10 | 0.00 | 0.00% | 2 | 61 | 0.98 | 0.01 | 0.02 | -0.01 | 5/1/2024 | 5/1/2024 4:00:00 PM EST |
| 34.00 | 0.00 | 1.35 | 0.04 | 0.00 | 0.00% | 0 | 56 | 3.11 | 0.00 | 0.00 | 0.00 | 4/29/2024 | 5/1/2024 4:00:00 PM EST |
| 35.00 | 0.00 | 1.35 | 0.14 | 0.00 | 0.00% | 0 | 3 | 3.41 | 0.00 | 0.00 | 0.00 | 4/16/2024 | 5/1/2024 4:00:00 PM EST |
| 36.00 | 0.00 | 2.15 | % | 0 | 0 | 4.69 | 0.00 | 0.00 | 0.00 | 5/1/2024 4:00:00 PM EST | |||
| 37.00 | 0.00 | 2.15 | % | 0 | 0 | 4.97 | 0.00 | 0.00 | 0.00 | 5/1/2024 4:00:00 PM EST | |||
| 38.00 | 0.00 | 2.15 | 0.25 | 0.00 | 0.00% | 0 | 1 | 5.24 | 0.00 | 0.00 | 0.00 | 4/8/2024 | 5/1/2024 4:00:00 PM EST |
| 39.00 | 0.00 | 2.15 | % | 0 | 0 | 5.49 | 0.00 | 0.00 | 0.00 | 5/1/2024 4:00:00 PM EST | |||
| 40.00 | 0.00 | 1.35 | 0.45 | 0.00 | 0.00% | 0 | 6 | 4.67 | 0.00 | 0.00 | 0.00 | 3/26/2024 | 5/1/2024 4:00:00 PM EST |
| 41.00 | 0.00 | 1.35 | 0.31 | 0.00 | 0.00% | 0 | 7 | 4.89 | 0.00 | 0.00 | 0.00 | 4/16/2024 | 5/1/2024 4:00:00 PM EST |
| 42.00 | 0.00 | 1.35 | % | 0 | 0 | 5.10 | 0.00 | 0.00 | 0.00 | 5/1/2024 4:00:00 PM EST | |||
| 43.00 | 0.00 | 1.35 | % | 0 | 0 | 6.39 | 0.00 | 0.00 | 0.00 | 5/1/2024 4:00:00 PM EST | |||
| 44.00 | 0.00 | 2.15 | % | 0 | 0 | 6.59 | 0.00 | 0.00 | 0.00 | 5/1/2024 4:00:00 PM EST | |||
| 45.00 | 0.00 | 2.15 | % | 0 | 0 | 6.79 | 0.00 | 0.00 | 0.00 | 5/1/2024 4:00:00 PM EST | |||
| 46.00 | 0.00 | 0.05 | % | 0 | 0 | 2.77 | 0.00 | 0.00 | 0.00 | 5/1/2024 4:00:00 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 | 1.35 | % | 0 | 0 | 6.61 | 0.00 | 0.00 | 0.00 | 5/1/2024 4:00:00 PM EST | |||
| 21.00 | 0.00 | 1.35 | % | 0 | 0 | 6.06 | 0.00 | 0.00 | 0.00 | 5/1/2024 4:00:00 PM EST | |||
| 22.00 | 0.00 | 1.35 | % | 0 | 0 | 5.53 | 0.00 | 0.00 | 0.00 | 5/1/2024 4:00:00 PM EST | |||
| 22.50 | 0.00 | 1.35 | % | 0 | 0 | 5.27 | 0.00 | 0.00 | 0.00 | 5/1/2024 4:00:00 PM EST | |||
| 23.00 | 0.00 | 1.35 | % | 0 | 0 | 6.30 | 0.00 | 0.00 | 0.00 | 5/1/2024 4:00:00 PM EST | |||
| 24.00 | 0.00 | 2.15 | 0.05 | 0.00 | 0.00% | 0 | 1 | 5.74 | 0.00 | 0.00 | 0.00 | 4/5/2024 | 5/1/2024 4:00:00 PM EST |
| 25.00 | 0.00 | 1.35 | 0.05 | 0.00 | 0.00% | 0 | 15 | 4.03 | 0.00 | 0.00 | 0.00 | 4/2/2024 | 5/1/2024 4:00:00 PM EST |
| 26.00 | 0.00 | 0.20 | 0.09 | +0.02 | +28.58% | 31 | 199 | 1.64 | 0.00 | 0.00 | 0.00 | 5/1/2024 | 5/1/2024 4:00:00 PM EST |
| 27.00 | 0.00 | 1.35 | 0.15 | 0.00 | 0.00% | 0 | 89 | 3.06 | 0.00 | 0.01 | -0.01 | 4/22/2024 | 5/1/2024 4:00:00 PM EST |
| 28.00 | 0.00 | 0.10 | 0.07 | -0.28 | -80.00% | 1 | 205 | 0.79 | -0.04 | 0.08 | -0.03 | 5/1/2024 | 5/1/2024 4:00:00 PM EST |
| 29.00 | 0.00 | 0.15 | 0.06 | 0.00 | 0.00% | 0 | 48 | 0.57 | -0.18 | 0.23 | -0.09 | 4/29/2024 | 5/1/2024 4:00:00 PM EST |
| 30.00 | 0.35 | 0.45 | 0.50 | 0.00 | 0.00% | 0 | 20 | 0.49 | -0.47 | 0.34 | -0.12 | 4/30/2024 | 5/1/2024 4:00:00 PM EST |
| 31.00 | 1.00 | 1.10 | 1.15 | 0.00 | 0.00% | 0 | 21 | 0.39 | -0.77 | 0.24 | -0.08 | 4/30/2024 | 5/1/2024 4:00:00 PM EST |
| 32.00 | 1.05 | 4.10 | 1.15 | 0.00 | 0.00% | 0 | 99 | 1.86 | -0.94 | 0.09 | -0.03 | 4/29/2024 | 5/1/2024 4:00:00 PM EST |
| 33.00 | 2.40 | 3.10 | 2.82 | 0.00 | 0.00% | 0 | 97 | 1.66 | -0.99 | 0.02 | -0.01 | 4/24/2024 | 5/1/2024 4:00:00 PM EST |
| 34.00 | 3.70 | 4.20 | % | 0 | 0 | 2.10 | -1.00 | 0.00 | 0.00 | 5/1/2024 4:00:00 PM EST | |||
| 35.00 | 2.95 | 5.10 | 4.77 | 0.00 | 0.00% | 0 | 1 | 1.84 | -1.00 | 0.00 | 0.00 | 4/23/2024 | 5/1/2024 4:00:00 PM EST |
| 36.00 | 3.80 | 6.20 | % | 0 | 0 | 1.84 | -1.00 | 0.00 | 0.00 | 5/1/2024 4:00:00 PM EST | |||
| 37.00 | 6.80 | 7.10 | % | 0 | 0 | 2.85 | -1.00 | 0.00 | 0.00 | 5/1/2024 4:00:00 PM EST | |||
| 38.00 | 7.80 | 8.10 | % | 0 | 0 | 3.70 | -1.00 | 0.00 | 0.00 | 5/1/2024 4:00:00 PM EST | |||
| 39.00 | 8.80 | 9.10 | % | 0 | 0 | 4.22 | -1.00 | 0.00 | 0.00 | 5/1/2024 4:00:00 PM EST | |||
| 40.00 | 7.80 | 10.10 | % | 0 | 0 | 4.58 | -1.00 | 0.00 | 0.00 | 5/1/2024 4:00:00 PM EST | |||
| 41.00 | 9.30 | 11.10 | % | 0 | 0 | 3.26 | -1.00 | 0.00 | 0.00 | 5/1/2024 4:00:00 PM EST | |||
| 42.00 | 9.50 | 12.10 | % | 0 | 0 | 3.43 | -1.00 | 0.00 | 0.00 | 5/1/2024 4:00:00 PM EST | |||
| 43.00 | 12.70 | 13.20 | % | 0 | 0 | 3.04 | -1.00 | 0.00 | 0.00 | 5/1/2024 4:00:00 PM EST | |||
| 44.00 | 13.80 | 14.20 | % | 0 | 0 | 6.24 | -1.00 | 0.00 | 0.00 | 5/1/2024 4:00:00 PM EST | |||
| 45.00 | 12.70 | 15.20 | % | 0 | 0 | 6.16 | -1.00 | 0.00 | 0.00 | 5/1/2024 4:00:00 PM EST | |||
| 46.00 | 13.80 | 16.20 | % | 0 | 0 | 5.43 | -1.00 | 0.00 | 0.00 | 5/1/2024 4:00:00 PM EST |