Options Chain for RINGCENTRAL INC CL A (RNG) - $30.46 as of 5/3/2024 3:03:44 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 8.50 | 10.90 | % | 0 | 0 | 2.39 | 0.99 | 0.00 | -0.01 | 5/3/2024 3:59:41 PM EST | |||
| 21.00 | 9.00 | 10.00 | % | 0 | 0 | 2.32 | 0.99 | 0.00 | -0.01 | 5/3/2024 3:59:41 PM EST | |||
| 22.00 | 8.10 | 9.00 | % | 0 | 0 | 2.09 | 0.97 | 0.01 | -0.02 | 5/3/2024 3:59:41 PM EST | |||
| 22.50 | 7.70 | 8.60 | % | 0 | 0 | 2.11 | 0.97 | 0.01 | -0.03 | 5/3/2024 3:59:41 PM EST | |||
| 23.00 | 7.30 | 7.80 | % | 0 | 0 | 1.61 | 0.97 | 0.01 | -0.02 | 5/3/2024 3:59:41 PM EST | |||
| 24.00 | 4.50 | 6.90 | % | 0 | 0 | 1.26 | 0.93 | 0.03 | -0.05 | 5/3/2024 3:59:41 PM EST | |||
| 25.00 | 3.60 | 6.00 | 5.20 | 0.00 | 0.00% | 0 | 2 | 1.22 | 0.90 | 0.03 | -0.06 | 4/30/2024 | 5/3/2024 3:59:41 PM EST |
| 26.00 | 4.70 | 5.00 | % | 0 | 0 | 1.13 | 0.86 | 0.05 | -0.08 | 5/3/2024 3:59:41 PM EST | |||
| 27.00 | 3.90 | 4.20 | % | 0 | 0 | 1.12 | 0.80 | 0.06 | -0.10 | 5/3/2024 3:59:41 PM EST | |||
| 28.00 | 3.20 | 3.50 | % | 0 | 0 | 1.14 | 0.73 | 0.07 | -0.11 | 5/3/2024 3:59:41 PM EST | |||
| 29.00 | 2.55 | 2.75 | 2.60 | 0.00 | 0.00% | 0 | 19 | 1.10 | 0.66 | 0.08 | -0.12 | 5/2/2024 | 5/3/2024 3:59:41 PM EST |
| 30.00 | 2.00 | 2.20 | 2.20 | +0.23 | +11.68% | 16 | 71 | 1.10 | 0.57 | 0.08 | -0.13 | 5/3/2024 | 5/3/2024 3:59:41 PM EST |
| 31.00 | 1.50 | 1.70 | 1.70 | +0.10 | +6.25% | 24 | 48 | 1.09 | 0.49 | 0.09 | -0.13 | 5/3/2024 | 5/3/2024 3:59:41 PM EST |
| 32.00 | 1.10 | 1.30 | 1.25 | +0.05 | +4.17% | 233 | 283 | 1.08 | 0.40 | 0.08 | -0.13 | 5/3/2024 | 5/3/2024 3:59:41 PM EST |
| 33.00 | 0.75 | 1.00 | 0.90 | 0.00 | 0.00% | 8 | 55 | 1.08 | 0.33 | 0.08 | -0.12 | 5/3/2024 | 5/3/2024 3:59:41 PM EST |
| 34.00 | 0.60 | 0.80 | 0.65 | 0.00 | 0.00% | 0 | 6 | 1.11 | 0.26 | 0.07 | -0.10 | 5/2/2024 | 5/3/2024 3:59:41 PM EST |
| 35.00 | 0.35 | 0.55 | 0.50 | 0.00 | 0.00% | 2 | 44 | 1.08 | 0.19 | 0.06 | -0.09 | 5/3/2024 | 5/3/2024 3:59:41 PM EST |
| 36.00 | 0.25 | 0.40 | 0.33 | -0.12 | -26.67% | 10 | 3 | 1.10 | 0.14 | 0.05 | -0.07 | 5/3/2024 | 5/3/2024 3:59:41 PM EST |
| 37.00 | 0.20 | 0.30 | 0.25 | -0.01 | -3.85% | 20 | 42 | 1.10 | 0.10 | 0.04 | -0.06 | 5/3/2024 | 5/3/2024 3:59:41 PM EST |
| 38.00 | 0.10 | 0.20 | 0.20 | -0.80 | -80.00% | 59 | 2 | 1.06 | 0.07 | 0.03 | -0.04 | 5/3/2024 | 5/3/2024 3:59:41 PM EST |
| 39.00 | 0.00 | 0.20 | 0.11 | 0.00 | 0.00% | 0 | 13 | 1.23 | 0.05 | 0.02 | -0.03 | 5/2/2024 | 5/3/2024 3:59:41 PM EST |
| 40.00 | 0.00 | 0.15 | 0.10 | 0.00 | 0.00% | 0 | 209 | 1.25 | 0.03 | 0.02 | -0.02 | 4/30/2024 | 5/3/2024 3:59:41 PM EST |
| 41.00 | 0.00 | 0.15 | 0.10 | 0.00 | 0.00% | 0 | 7 | 1.33 | 0.02 | 0.01 | -0.02 | 4/24/2024 | 5/3/2024 3:59:41 PM EST |
| 42.00 | 0.00 | 1.35 | 0.35 | 0.00 | 0.00% | 0 | 1 | 2.63 | 0.02 | 0.01 | -0.01 | 4/9/2024 | 5/3/2024 3:59:41 PM EST |
| 43.00 | 0.00 | 1.35 | 0.05 | 0.00 | 0.00% | 0 | 26 | 2.74 | 0.01 | 0.01 | -0.01 | 5/1/2024 | 5/3/2024 3:59:41 PM EST |
| 44.00 | 0.00 | 1.35 | % | 0 | 0 | 2.84 | 0.01 | 0.00 | -0.01 | 5/3/2024 3:59:41 PM EST | |||
| 45.00 | 0.00 | 0.05 | % | 0 | 0 | 1.36 | 0.00 | 0.00 | 0.00 | 5/3/2024 3:59:41 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 | 0.05 | % | 0 | 0 | 1.56 | -0.01 | 0.00 | -0.01 | 5/3/2024 3:59:41 PM EST | |||
| 21.00 | 0.00 | 1.35 | % | 0 | 0 | 3.33 | -0.01 | 0.00 | -0.01 | 5/3/2024 3:59:41 PM EST | |||
| 22.00 | 0.00 | 0.10 | 0.05 | 0.00 | 0.00% | 0 | 760 | 1.42 | -0.03 | 0.01 | -0.02 | 4/30/2024 | 5/3/2024 3:59:41 PM EST |
| 22.50 | 0.00 | 0.20 | 0.06 | 0.00 | 0.00% | 0 | 7 | 1.56 | -0.03 | 0.01 | -0.03 | 4/29/2024 | 5/3/2024 3:59:41 PM EST |
| 23.00 | 0.00 | 1.35 | % | 0 | 0 | 2.77 | -0.03 | 0.01 | -0.02 | 5/3/2024 3:59:41 PM EST | |||
| 24.00 | 0.10 | 0.20 | 0.11 | -0.02 | -15.39% | 122 | 2 | 1.19 | -0.07 | 0.03 | -0.05 | 5/3/2024 | 5/3/2024 3:59:41 PM EST |
| 25.00 | 0.15 | 0.30 | 0.20 | -0.05 | -20.00% | 17 | 15 | 1.15 | -0.10 | 0.03 | -0.06 | 5/3/2024 | 5/3/2024 3:59:41 PM EST |
| 26.00 | 0.30 | 0.45 | 0.35 | -0.05 | -12.50% | 116 | 187 | 1.15 | -0.14 | 0.05 | -0.08 | 5/3/2024 | 5/3/2024 3:59:41 PM EST |
| 27.00 | 0.45 | 0.65 | 0.55 | 0.00 | 0.00% | 87 | 272 | 1.12 | -0.20 | 0.06 | -0.10 | 5/3/2024 | 5/3/2024 3:59:41 PM EST |
| 28.00 | 0.70 | 0.95 | 0.85 | 0.00 | 0.00% | 3 | 39 | 1.12 | -0.27 | 0.07 | -0.11 | 5/3/2024 | 5/3/2024 3:59:41 PM EST |
| 29.00 | 1.05 | 1.25 | 1.20 | +0.05 | +4.35% | 12 | 73 | 1.10 | -0.34 | 0.08 | -0.12 | 5/3/2024 | 5/3/2024 3:59:41 PM EST |
| 30.00 | 1.45 | 1.70 | 1.65 | 0.00 | 0.00% | 0 | 891 | 1.09 | -0.43 | 0.08 | -0.13 | 5/2/2024 | 5/3/2024 3:59:41 PM EST |
| 31.00 | 2.00 | 2.20 | 2.15 | -0.05 | -2.28% | 18 | 91 | 1.08 | -0.51 | 0.09 | -0.13 | 5/3/2024 | 5/3/2024 3:59:41 PM EST |
| 32.00 | 2.60 | 2.85 | 2.65 | -0.45 | -14.52% | 17 | 50 | 1.09 | -0.60 | 0.08 | -0.13 | 5/3/2024 | 5/3/2024 3:59:41 PM EST |
| 33.00 | 3.30 | 3.60 | % | 0 | 0 | 1.11 | -0.67 | 0.08 | -0.12 | 5/3/2024 3:59:41 PM EST | |||
| 34.00 | 3.20 | 4.30 | % | 0 | 0 | 0.68 | -0.74 | 0.07 | -0.10 | 5/3/2024 3:59:41 PM EST | |||
| 35.00 | 4.70 | 7.00 | 5.59 | 0.00 | 0.00% | 0 | 1 | 1.10 | -0.81 | 0.06 | -0.09 | 4/30/2024 | 5/3/2024 3:59:41 PM EST |
| 36.00 | 5.70 | 6.00 | % | 0 | 0 | 1.08 | -0.86 | 0.05 | -0.07 | 5/3/2024 3:59:41 PM EST | |||
| 37.00 | 6.60 | 6.90 | % | 0 | 0 | 1.09 | -0.90 | 0.04 | -0.06 | 5/3/2024 3:59:41 PM EST | |||
| 38.00 | 7.50 | 8.10 | % | 0 | 0 | 1.17 | -0.93 | 0.03 | -0.04 | 5/3/2024 3:59:41 PM EST | |||
| 39.00 | 8.40 | 8.90 | % | 0 | 0 | 1.51 | -0.95 | 0.02 | -0.03 | 5/3/2024 3:59:41 PM EST | |||
| 40.00 | 9.40 | 10.10 | % | 0 | 0 | 1.82 | -0.97 | 0.02 | -0.02 | 5/3/2024 3:59:41 PM EST | |||
| 41.00 | 10.40 | 10.90 | % | 0 | 0 | 1.72 | -0.98 | 0.01 | -0.02 | 5/3/2024 3:59:41 PM EST | |||
| 42.00 | 11.30 | 12.00 | % | 0 | 0 | 1.92 | -0.98 | 0.01 | -0.01 | 5/3/2024 3:59:41 PM EST | |||
| 43.00 | 12.30 | 13.00 | % | 0 | 0 | 2.02 | -0.99 | 0.01 | -0.01 | 5/3/2024 3:59:41 PM EST | |||
| 44.00 | 13.20 | 13.90 | % | 0 | 0 | 1.99 | -0.99 | 0.00 | -0.01 | 5/3/2024 3:59:41 PM EST | |||
| 45.00 | 14.30 | 14.80 | % | 0 | 0 | 1.95 | -1.00 | 0.00 | 0.00 | 5/3/2024 3:59:41 PM EST |