Options Chain for RINGCENTRAL INC CL A (RNG) - $30.31 as of 5/6/2024 8:09:35 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 8.90 | 11.90 | % | 0 | 0 | 1.74 | 0.99 | 0.01 | -0.01 | 5/6/2024 3:59:38 PM EST | |||
| 21.00 | 7.70 | 10.30 | % | 0 | 0 | 1.35 | 0.97 | 0.01 | -0.01 | 5/6/2024 3:59:38 PM EST | |||
| 22.00 | 8.40 | 8.80 | % | 0 | 0 | 0.87 | 0.95 | 0.02 | -0.01 | 5/6/2024 3:59:38 PM EST | |||
| 23.00 | 7.50 | 7.90 | % | 0 | 0 | 0.68 | 0.93 | 0.02 | -0.02 | 5/6/2024 3:59:38 PM EST | |||
| 24.00 | 6.60 | 7.00 | % | 0 | 0 | 0.69 | 0.90 | 0.03 | -0.02 | 5/6/2024 3:59:38 PM EST | |||
| 25.00 | 4.30 | 6.10 | % | 0 | 0 | 0.67 | 0.86 | 0.04 | -0.02 | 5/6/2024 3:59:38 PM EST | |||
| 26.00 | 3.80 | 5.30 | % | 0 | 0 | 0.68 | 0.82 | 0.04 | -0.03 | 5/6/2024 3:59:38 PM EST | |||
| 27.00 | 4.20 | 4.50 | % | 0 | 0 | 0.65 | 0.76 | 0.05 | -0.03 | 5/6/2024 3:59:38 PM EST | |||
| 28.00 | 3.50 | 3.80 | % | 0 | 0 | 0.77 | 0.70 | 0.06 | -0.03 | 5/6/2024 3:59:38 PM EST | |||
| 29.00 | 2.90 | 3.10 | % | 0 | 0 | 0.63 | 0.64 | 0.06 | -0.04 | 5/6/2024 3:59:38 PM EST | |||
| 30.00 | 1.55 | 2.60 | 2.35 | 0.00 | 0.00% | 0 | 11 | 0.64 | 0.57 | 0.07 | -0.04 | 4/25/2024 | 5/6/2024 3:59:38 PM EST |
| 31.00 | 1.90 | 2.10 | 2.15 | -0.34 | -13.66% | 3 | 1 | 0.62 | 0.50 | 0.07 | -0.04 | 5/6/2024 | 5/6/2024 3:59:38 PM EST |
| 32.00 | 1.50 | 1.70 | 1.95 | 0.00 | 0.00% | 0 | 3 | 0.62 | 0.43 | 0.07 | -0.04 | 4/29/2024 | 5/6/2024 3:59:38 PM EST |
| 33.00 | 1.20 | 1.35 | 1.55 | % | 12 | 0 | 0.62 | 0.37 | 0.07 | -0.04 | 5/6/2024 | 5/6/2024 3:59:38 PM EST | |
| 34.00 | 0.90 | 1.05 | % | 0 | 0 | 0.61 | 0.31 | 0.06 | -0.03 | 5/6/2024 3:59:38 PM EST | |||
| 35.00 | 0.70 | 0.85 | 0.85 | % | 1 | 0 | 0.62 | 0.26 | 0.06 | -0.03 | 5/6/2024 | 5/6/2024 3:59:38 PM EST | |
| 36.00 | 0.55 | 0.65 | % | 0 | 0 | 0.62 | 0.21 | 0.05 | -0.03 | 5/6/2024 3:59:38 PM EST | |||
| 37.00 | 0.40 | 0.50 | % | 0 | 0 | 0.62 | 0.17 | 0.05 | -0.02 | 5/6/2024 3:59:38 PM EST | |||
| 38.00 | 0.30 | 0.40 | % | 0 | 0 | 0.62 | 0.13 | 0.04 | -0.02 | 5/6/2024 3:59:38 PM EST | |||
| 39.00 | 0.20 | 0.30 | % | 0 | 0 | 0.61 | 0.11 | 0.03 | -0.02 | 5/6/2024 3:59:38 PM EST | |||
| 40.00 | 0.15 | 0.30 | 0.28 | 0.00 | 0.00% | 0 | 6 | 0.64 | 0.08 | 0.03 | -0.01 | 4/25/2024 | 5/6/2024 3:59:38 PM EST |
| 45.00 | 0.00 | 0.75 | 0.05 | % | 1 | 0 | 1.13 | 0.02 | 0.01 | 0.00 | 5/6/2024 | 5/6/2024 3:59:38 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 | 1.36 | -0.01 | 0.01 | -0.01 | 5/6/2024 3:59:38 PM EST | |||
| 21.00 | 0.00 | 0.75 | % | 0 | 0 | 1.25 | -0.03 | 0.01 | -0.01 | 5/6/2024 3:59:38 PM EST | |||
| 22.00 | 0.10 | 0.25 | % | 0 | 0 | 0.72 | -0.05 | 0.02 | -0.01 | 5/6/2024 3:59:38 PM EST | |||
| 23.00 | 0.15 | 0.35 | % | 0 | 0 | 0.68 | -0.07 | 0.02 | -0.02 | 5/6/2024 3:59:38 PM EST | |||
| 24.00 | 0.25 | 0.45 | % | 0 | 0 | 0.67 | -0.10 | 0.03 | -0.02 | 5/6/2024 3:59:38 PM EST | |||
| 25.00 | 0.35 | 0.60 | 0.35 | 0.00 | 0.00% | 0 | 1 | 0.65 | -0.14 | 0.04 | -0.02 | 4/29/2024 | 5/6/2024 3:59:38 PM EST |
| 26.00 | 0.50 | 0.70 | % | 0 | 0 | 0.64 | -0.18 | 0.04 | -0.03 | 5/6/2024 3:59:38 PM EST | |||
| 27.00 | 0.75 | 0.95 | % | 0 | 0 | 0.64 | -0.24 | 0.05 | -0.03 | 5/6/2024 3:59:38 PM EST | |||
| 28.00 | 1.05 | 2.25 | % | 0 | 0 | 0.63 | -0.30 | 0.06 | -0.03 | 5/6/2024 3:59:38 PM EST | |||
| 29.00 | 1.40 | 2.55 | % | 0 | 0 | 0.63 | -0.36 | 0.06 | -0.04 | 5/6/2024 3:59:38 PM EST | |||
| 30.00 | 1.90 | 2.85 | % | 0 | 0 | 0.78 | -0.43 | 0.07 | -0.04 | 5/6/2024 3:59:38 PM EST | |||
| 31.00 | 2.45 | 3.50 | % | 0 | 0 | 0.61 | -0.50 | 0.07 | -0.04 | 5/6/2024 3:59:38 PM EST | |||
| 32.00 | 3.00 | 3.40 | % | 0 | 0 | 0.65 | -0.57 | 0.07 | -0.04 | 5/6/2024 3:59:38 PM EST | |||
| 33.00 | 3.70 | 3.90 | % | 0 | 0 | 0.62 | -0.63 | 0.07 | -0.04 | 5/6/2024 3:59:38 PM EST | |||
| 34.00 | 4.40 | 6.30 | % | 0 | 0 | 0.61 | -0.69 | 0.06 | -0.03 | 5/6/2024 3:59:38 PM EST | |||
| 35.00 | 5.20 | 6.70 | % | 0 | 0 | 0.88 | -0.74 | 0.06 | -0.03 | 5/6/2024 3:59:38 PM EST | |||
| 36.00 | 5.80 | 7.90 | % | 0 | 0 | 0.49 | -0.79 | 0.05 | -0.03 | 5/6/2024 3:59:38 PM EST | |||
| 37.00 | 5.90 | 8.50 | % | 0 | 0 | 0.68 | -0.83 | 0.05 | -0.02 | 5/6/2024 3:59:38 PM EST | |||
| 38.00 | 6.40 | 8.90 | % | 0 | 0 | 0.59 | -0.87 | 0.04 | -0.02 | 5/6/2024 3:59:38 PM EST | |||
| 39.00 | 8.70 | 9.10 | % | 0 | 0 | 0.74 | -0.89 | 0.03 | -0.02 | 5/6/2024 3:59:38 PM EST | |||
| 40.00 | 9.60 | 11.80 | % | 0 | 0 | 0.79 | -0.92 | 0.03 | -0.01 | 5/6/2024 3:59:38 PM EST | |||
| 45.00 | 14.50 | 15.40 | % | 0 | 0 | 1.48 | -0.98 | 0.01 | 0.00 | 5/6/2024 3:59:38 PM EST |