Options Chain for RINGCENTRAL INC CL A (RNG) - $31.30 as of 5/2/2024 5:25:06 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 10.30 | 11.80 | % | 0 | 0 | 1.73 | 0.99 | 0.01 | -0.01 | 5/2/2024 3:59:55 PM EST | |||
| 21.00 | 8.80 | 11.60 | % | 0 | 0 | 1.97 | 0.98 | 0.01 | -0.01 | 5/2/2024 3:59:55 PM EST | |||
| 22.00 | 8.40 | 8.90 | % | 0 | 0 | 1.35 | 0.95 | 0.01 | -0.01 | 5/2/2024 3:59:55 PM EST | |||
| 23.00 | 7.60 | 9.70 | % | 0 | 0 | 0.68 | 0.93 | 0.02 | -0.02 | 5/2/2024 3:59:55 PM EST | |||
| 24.00 | 6.10 | 7.10 | % | 0 | 0 | 0.44 | 0.91 | 0.03 | -0.02 | 5/2/2024 3:59:55 PM EST | |||
| 25.00 | 5.90 | 6.10 | % | 0 | 0 | 0.66 | 0.87 | 0.04 | -0.02 | 5/2/2024 3:59:55 PM EST | |||
| 26.00 | 5.00 | 5.30 | % | 0 | 0 | 0.68 | 0.83 | 0.04 | -0.03 | 5/2/2024 3:59:55 PM EST | |||
| 27.00 | 4.30 | 4.50 | % | 0 | 0 | 0.67 | 0.77 | 0.05 | -0.03 | 5/2/2024 3:59:55 PM EST | |||
| 28.00 | 3.60 | 3.80 | % | 0 | 0 | 0.67 | 0.71 | 0.06 | -0.04 | 5/2/2024 3:59:55 PM EST | |||
| 29.00 | 2.95 | 3.10 | % | 0 | 0 | 0.64 | 0.65 | 0.06 | -0.04 | 5/2/2024 3:59:55 PM EST | |||
| 30.00 | 2.45 | 2.60 | % | 0 | 0 | 0.66 | 0.58 | 0.07 | -0.04 | 5/2/2024 3:59:55 PM EST | |||
| 31.00 | 1.95 | 2.10 | 1.81 | 0.00 | 0.00% | 0 | 5 | 0.65 | 0.51 | 0.07 | -0.04 | 5/1/2024 | 5/2/2024 3:59:55 PM EST |
| 32.00 | 1.55 | 1.70 | 1.45 | 0.00 | 0.00% | 0 | 5 | 0.65 | 0.44 | 0.07 | -0.04 | 4/18/2024 | 5/2/2024 3:59:55 PM EST |
| 33.00 | 1.20 | 1.35 | 1.10 | 0.00 | 0.00% | 0 | 26 | 0.64 | 0.38 | 0.07 | -0.04 | 4/30/2024 | 5/2/2024 3:59:55 PM EST |
| 34.00 | 0.95 | 1.05 | 1.25 | 0.00 | 0.00% | 0 | 2 | 0.64 | 0.32 | 0.06 | -0.04 | 4/29/2024 | 5/2/2024 3:59:55 PM EST |
| 35.00 | 0.70 | 0.85 | 0.60 | 0.00 | 0.00% | 0 | 9 | 0.64 | 0.27 | 0.06 | -0.03 | 5/1/2024 | 5/2/2024 3:59:55 PM EST |
| 36.00 | 0.55 | 0.65 | % | 0 | 0 | 0.64 | 0.22 | 0.05 | -0.03 | 5/2/2024 3:59:55 PM EST | |||
| 37.00 | 0.40 | 0.50 | % | 0 | 0 | 0.64 | 0.18 | 0.05 | -0.03 | 5/2/2024 3:59:55 PM EST | |||
| 38.00 | 0.30 | 0.40 | 0.55 | 0.00 | 0.00% | 0 | 1 | 0.65 | 0.15 | 0.04 | -0.02 | 4/16/2024 | 5/2/2024 3:59:55 PM EST |
| 39.00 | 0.25 | 0.35 | % | 0 | 0 | 0.67 | 0.13 | 0.03 | -0.02 | 5/2/2024 3:59:55 PM EST | |||
| 40.00 | 0.15 | 0.25 | 0.20 | 0.00 | 0.00% | 0 | 7 | 0.65 | 0.11 | 0.03 | -0.02 | 4/25/2024 | 5/2/2024 3:59:55 PM EST |
| 41.00 | 0.15 | 0.20 | % | 0 | 0 | 0.67 | 0.09 | 0.03 | -0.02 | 5/2/2024 3:59:55 PM EST | |||
| 42.00 | 0.10 | 0.20 | % | 0 | 0 | 0.69 | 0.07 | 0.02 | -0.02 | 5/2/2024 3:59:55 PM EST | |||
| 45.00 | 0.00 | 0.50 | % | 0 | 0 | 1.06 | 0.03 | 0.01 | -0.01 | 5/2/2024 3:59:55 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 | 0.05 | 0.00 | 0.00% | 0 | 1 | 1.44 | -0.01 | 0.01 | -0.01 | 4/30/2024 | 5/2/2024 3:59:55 PM EST |
| 21.00 | 0.00 | 0.75 | % | 0 | 0 | 1.32 | -0.02 | 0.01 | -0.01 | 5/2/2024 3:59:55 PM EST | |||
| 22.00 | 0.10 | 0.20 | % | 0 | 0 | 0.76 | -0.05 | 0.01 | -0.01 | 5/2/2024 3:59:55 PM EST | |||
| 23.00 | 0.15 | 0.25 | % | 0 | 0 | 0.72 | -0.07 | 0.02 | -0.02 | 5/2/2024 3:59:55 PM EST | |||
| 24.00 | 0.25 | 0.35 | 0.45 | 0.00 | 0.00% | 0 | 2 | 0.71 | -0.09 | 0.03 | -0.02 | 4/19/2024 | 5/2/2024 3:59:55 PM EST |
| 25.00 | 0.35 | 0.45 | % | 0 | 0 | 0.68 | -0.13 | 0.04 | -0.02 | 5/2/2024 3:59:55 PM EST | |||
| 26.00 | 0.50 | 0.60 | 0.51 | 0.00 | 0.00% | 0 | 1 | 0.66 | -0.17 | 0.04 | -0.03 | 5/1/2024 | 5/2/2024 3:59:55 PM EST |
| 27.00 | 0.75 | 0.85 | 0.80 | 0.00 | 0.00% | 0 | 21 | 0.66 | -0.23 | 0.05 | -0.03 | 4/30/2024 | 5/2/2024 3:59:55 PM EST |
| 28.00 | 1.05 | 1.15 | % | 0 | 0 | 0.65 | -0.29 | 0.06 | -0.04 | 5/2/2024 3:59:55 PM EST | |||
| 29.00 | 1.40 | 1.55 | % | 0 | 0 | 0.65 | -0.35 | 0.06 | -0.04 | 5/2/2024 3:59:55 PM EST | |||
| 30.00 | 1.85 | 2.00 | % | 0 | 0 | 0.65 | -0.42 | 0.07 | -0.04 | 5/2/2024 3:59:55 PM EST | |||
| 31.00 | 2.40 | 2.50 | 2.70 | 0.00 | 0.00% | 0 | 25 | 0.65 | -0.49 | 0.07 | -0.04 | 4/25/2024 | 5/2/2024 3:59:55 PM EST |
| 32.00 | 2.95 | 3.10 | % | 0 | 0 | 0.65 | -0.56 | 0.07 | -0.04 | 5/2/2024 3:59:55 PM EST | |||
| 33.00 | 3.60 | 3.80 | % | 0 | 0 | 0.64 | -0.62 | 0.07 | -0.04 | 5/2/2024 3:59:55 PM EST | |||
| 34.00 | 4.30 | 4.50 | % | 0 | 0 | 0.63 | -0.68 | 0.06 | -0.04 | 5/2/2024 3:59:55 PM EST | |||
| 35.00 | 5.10 | 5.30 | % | 0 | 0 | 0.64 | -0.73 | 0.06 | -0.03 | 5/2/2024 3:59:55 PM EST | |||
| 36.00 | 5.90 | 7.50 | % | 0 | 0 | 0.97 | -0.78 | 0.05 | -0.03 | 5/2/2024 3:59:55 PM EST | |||
| 37.00 | 6.80 | 8.20 | % | 0 | 0 | 0.94 | -0.82 | 0.05 | -0.03 | 5/2/2024 3:59:55 PM EST | |||
| 38.00 | 7.70 | 9.30 | % | 0 | 0 | 0.72 | -0.85 | 0.04 | -0.02 | 5/2/2024 3:59:55 PM EST | |||
| 39.00 | 6.70 | 10.00 | % | 0 | 0 | 0.66 | -0.87 | 0.03 | -0.02 | 5/2/2024 3:59:55 PM EST | |||
| 40.00 | 9.50 | 10.00 | % | 0 | 0 | 0.87 | -0.89 | 0.03 | -0.02 | 5/2/2024 3:59:55 PM EST | |||
| 41.00 | 9.20 | 12.40 | % | 0 | 0 | 1.14 | -0.91 | 0.03 | -0.02 | 5/2/2024 3:59:55 PM EST | |||
| 42.00 | 11.40 | 11.90 | % | 0 | 0 | 0.92 | -0.93 | 0.02 | -0.02 | 5/2/2024 3:59:55 PM EST | |||
| 45.00 | 14.30 | 15.00 | % | 0 | 0 | 1.11 | -0.97 | 0.01 | -0.01 | 5/2/2024 3:59:55 PM EST |