Cboe Global Markets

RNG - Quotes Dashboard

Monitor the markets on one page including stocks, options, futures, charts, and more.

Options analytics provided by Datashop

RingCentral Inc (rng)

2025-06-06 15:59:59 ET (Delayed)
Bid: 
25.55
Ask: 
27.8
Vol: 
806,721
Last: 
27.2
Change: 
+0.4 (+1.4706%)
Filters By:
Volume:
All
Expiration Type:
All
Options Range:
Near the Money
Size:
3
Expiration:
2025 June
 
Options Chain
Total Records: 24
Calls
(EXPR: Fri Jun 06 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
RNG 26.000
1.23
+0.305
1.1
1.35
1
4.48
1
0
19
RNG 26.500
0.67
+0.17
0.55
0.8
1
0
1
0
38
RNG 27.000
0.19
+0.065
0.1
0.3
1
0.89
0.991
0.3092
66
RNG 27.500
0.14
+0
0
0.15
0
2.33
0
0.0015
16
RNG 28.000
0.08
+0.03
0
0.2
5
4.49
0
0
13
RNG 28.500
0
+0
0
0.75
0
0
0
0
0
Fri Jun 06 2025
Strike
RNG 26.000
RNG 26.500
RNG 27.000
RNG 27.500
RNG 28.000
RNG 28.500
Puts
(EXPR: Fri Jun 06 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
RNG 26.000
0.04
+0.015
0
0.05
1
3.99
0
0
188
RNG 26.500
0.9
+0
0
0.6
0
7.14
0
0
0
RNG 27.000
1.31
+0
0
0.1
0
1.47
-0.009
0.3092
3
RNG 27.500
0.3
-0.375
0.25
0.6
12
2.84
-1
0.0015
14
RNG 28.000
0.85
-0.35
0.75
1.1
19
4.66
-1
0
19
RNG 28.500
0
+0
0.75
1.5
0
0
-1
0
0
Calls
(EXPR: Fri Jun 13 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
RNG 26.000
0
+0
1.3
1.45
0
0.4
0.786
0.1808
0
RNG 26.500
0.96
+0.11
0.9
1.05
1
0.37
0.695
0.2374
3
RNG 27.000
0.55
+0
0.6
0.7
0
0.36
0.5692
0.2844
16
RNG 27.500
0.45
+0.05
0.35
0.45
16
0.35
0.4244
0.2893
18
RNG 28.000
0.22
-0.03
0.2
0.3
76
0.37
0.2968
0.2479
11
RNG 28.500
0.22
+0
0.1
0.2
0
0.38
0.2052
0.1916
35
Fri Jun 13 2025
Strike
RNG 26.000
RNG 26.500
RNG 27.000
RNG 27.500
RNG 28.000
RNG 28.500
Puts
(EXPR: Fri Jun 13 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
RNG 26.000
0.22
-0.08
0.1
0.2
5
0.38
-0.2148
0.1817
7
RNG 26.500
1
+0
0.2
0.3
0
0.36
-0.3064
0.2388
2
RNG 27.000
0.52
-0.155
0.4
0.5
5
0.36
-0.4332
0.2864
0
RNG 27.500
0
+0
0.65
0.8
0
0.37
-0.5792
0.2917
0
RNG 28.000
1.04
-0.235
1
1.1
40
0.37
-0.7078
0.2501
3
RNG 28.500
0
+0
1.35
1.55
0
0.38
-0.7997
0.1933
0
Calls
(EXPR: Fri Jun 20 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
RNG 26.000
1.35
+0
1.5
1.6
0
0.38
0.7426
0.1592
5
RNG 26.500
1.2
+0.15
1.15
1.25
1
0.38
0.658
0.1873
32
RNG 27.000
0.8
+0
0.85
0.95
0
0.37
0.5598
0.206
5
RNG 27.500
0.4
+0
0.6
0.7
0
0.37
0.4555
0.2098
9
RNG 28.000
0.45
+0.05
0.4
0.55
60
0.37
0.3553
0.1973
8
RNG 28.500
0.35
+0
0.25
0.3
0
0.34
0.2679
0.1729
4
Fri Jun 20 2025
Strike
RNG 26.000
RNG 26.500
RNG 27.000
RNG 27.500
RNG 28.000
RNG 28.500
Puts
(EXPR: Fri Jun 20 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
RNG 26.000
0.62
+0
0.25
0.35
0
0.36
-0.2582
0.1601
9
RNG 26.500
1.3
+0
0.4
0.5
0
0.36
-0.3434
0.1884
22
RNG 27.000
0.7
-0.15
0.6
0.7
4
0.36
-0.4423
0.2075
1
RNG 27.500
1.44
+0
0.85
0.95
0
0.36
-0.5474
0.2116
5
RNG 28.000
2.1
+0
1.15
1.3
0
0.36
-0.6485
0.1994
1
RNG 28.500
0
+0
1.5
1.65
0
0.35
-0.737
0.1753
0
Calls
(EXPR: Fri Jun 27 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
RNG 20.000
0
+0
7.2
7.7
0
0.99
0.9562
0.0176
0
RNG 22.500
0
+0
4.4
5.1
0
0.46
0.9106
0.0395
0
RNG 25.000
1.53
+0
2.4
2.75
0
0.46
0.791
0.0942
3
RNG 27.500
1
+0
0.8
1
0
0.4
0.4685
0.1692
23
RNG 30.000
0.17
-0.005
0.15
0.2
10
0.37
0.1583
0.0955
17
RNG 32.500
0
+0
0
0.75
0
0.7
0.0633
0.0407
0
Fri Jun 27 2025
Strike
RNG 20.000
RNG 22.500
RNG 25.000
RNG 27.500
RNG 30.000
RNG 32.500
Puts
(EXPR: Fri Jun 27 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
RNG 20.000
0
+0
0
0.75
0
1.11
-0.0425
0.0176
0
RNG 22.500
0
+0
0
0.75
0
0.78
-0.088
0.0395
0
RNG 25.000
0.45
+0
0.2
0.4
0
0.42
-0.2079
0.0944
1
RNG 27.500
1.67
+0
1.05
1.2
0
0.37
-0.532
0.1702
0
RNG 30.000
0
+0
2.85
3.1
0
0.38
-0.845
0.0972
0
RNG 32.500
0
+0
4.8
5.6
0
0
-0.9416
0.0424
0
Download CSV

Need More Data?

Cboe Market Data

Cboe Market Data

Get data directly from Cboe's world-class markets, packaged for your possibilities.

View Data
DataShop

DataShop

The definitive source for data across the markets + Cboe exclusive data. Shop by region, asset class, and data type.

Shop Now

PLEASE NOTE: IT IS STRICTLY PROHIBITED TO DOWNLOAD DELAYED QUOTE TABLE DATA FROM THIS WEB SITE BY USING AUTO-EXTRACTION PROGRAMS/QUERIES AND/OR SOFTWARE. CBOE WILL BLOCK IP ADDRESSES OF ALL PARTIES WHO ATTEMPT TO DO SO. THIS DATA IS PROPERTY OF CBOE LIVEVOL OR ITS DATA PROVIDERS. DOWNLOADING THIS DATA IN ANY OTHER WAY THAN BY MANUAL TICKER SYMBOL ENTRY IS STRICTLY PROHIBITED.