Optionistics
Option Calculators and Stock Screeners
Symbol Lookup
HOT SHEET REGISTER FAQs CONTACT US RSS

Option Chains For RNG Report Date:

Select Option Chain
Symbol 
Chain Type 
Non-Standard 
 Show Greeks
Filter Criteria
STRIKE RANGE
EXPIRATION
VOLUME
Report Options
    
 
 
 
    

Symbol Name Implied Vol Historical Vol Price Change
RNG VIOLIN MEMORY INC   0.502 0.651 290.94 -4.95

 
2020-08-07 - Calls 2020-08-07 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
RNG 6.50 9.20 9.10 7.58 25 88  W   285 RNG 1.80 3.70 1.50 1.64 40 81  W  
RNG 6.00 8.90 11.50 5.89 0 33  W   287.5 RNG 2.95 3.80 3.49 2.45 12 34  W  
RNG 5.20 7.90 5.00 4.43 24 49  W   290 RNG 3.90 4.90 4.40 3.49 16 92  W  
RNG 2.60 5.00 4.90 3.23 16 44  W   292.5 RNG 5.10 6.10 4.52 4.79 21 55  W  
RNG 0.90 4.50 3.00 2.28 73 114  W   295 RNG 6.50 9.50 4.90 6.34 15 100  W  
RNG 0.75 3.20 1.90 1.54 29 67  W   297.5 RNG 6.90 9.50 8.69 8.10 24 24  W  
 
2020-08-14 - Calls 2020-08-14 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
RNG 10.70 15.00 11.63 14.29 2 89  W   285 RNG 5.10 9.50 5.90 8.34 4 162  W  
RNG 9.30 13.50 15.00 12.92 0 9  W   287.5 RNG 7.30 9.10 6.80 9.47 5 7  W  
RNG 7.90 12.50 11.00 11.64 5 26  W   290 RNG 8.40 10.90 7.85 10.69 2 27  W  
RNG 6.70 9.60 8.30 10.45 5 11  W   292.5 RNG 8.70 11.10 8.90 12.00 5 16  W  
RNG 6.20 9.00 8.80 9.35 6 56  W   295 RNG 9.90 14.40 10.00 13.39 4 92  W  
RNG 4.50 9.00 7.68 8.33 5 13  W   297.5 RNG 11.50 15.50 25.90 14.88 0 5  W  
 
2020-08-21 - Calls 2020-08-21 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
RNG 13.70 17.70 14.73 18.32 5 18  S   285 RNG 8.10 12.00 11.80 12.33 2 6  S  
RNG 12.10 16.50 14.04 17.01 7 9  S   287.5 RNG 9.10 13.00 9.00 13.53 15 8  S  
RNG 11.30 13.10 12.40 15.77 38 202  S   290 RNG 9.40 12.50 11.00 14.78 8 84  S  
RNG 9.50 14.00 12.50 14.60 2 32  S   292.5 RNG 11.50 15.50 11.30 16.11 4 14  S  
RNG 8.30 12.50 9.20 13.48 1 31  S   295 RNG 12.70 17.00 14.90 17.49 4 6  S  
RNG 7.10 11.50 8.39 12.43 4 19  S   297.5 RNG 14.10 18.50 17.32 18.94 2 6  S  
 
2020-08-28 - Calls 2020-08-28 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
RNG 15.70 19.10 19.20 21.51 0 9  W   285 RNG 10.30 12.80 10.90 15.47 1 10  W  
RNG 14.30 17.40 21.00 20.23 0 4  W   287.5 RNG 11.30 14.80 22.80 16.69 0 2  W  
RNG 12.90 17.50 15.70 19.02 4 16  W   290 RNG 12.50 16.90 13.60 17.97 2 7  W  
RNG 11.70 14.90 14.40 17.85 2 18  W   292.5 RNG 13.70 18.00 22.60 19.30 0 7  W  
RNG 10.50 14.10 13.80 16.74 4 10  W   295 RNG 14.90 19.50 15.90 20.69 2 9  W  
RNG 9.30 12.90 12.10 15.68 2 5  W   297.5 RNG 16.30 21.00 16.30 22.13 4 3  W  
 
2020-09-04 - Calls 2020-09-04 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
RNG 17.50 21.20 20.50 24.23 4 13  W   285 RNG 12.10 15.50 15.00 18.11 1 5  W  
RNG 16.10 19.80 21.10 22.99 0 4  W   287.5 RNG 13.30 17.00 21.20 19.36 0 9  W  
RNG 14.90 18.40 17.49 21.78 3 8  W   290 RNG 15.40 17.90 14.25 20.66 0 8  W  
RNG 13.50 17.50 16.50 20.63 2 6  W   292.5 RNG 15.70 20.00 22.00 22.00 0 5  W  
RNG 12.30 16.30 14.99 19.52 6 15  W   295 RNG 18.10 20.20 17.07 23.39 0 1  W  
RNG 11.30 15.80 13.60 18.45 6 6  W   297.5 RNG 19.30 21.80 18.00 24.83 0 8  W  
 
2020-09-11 - Calls 2020-09-11 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
RNG 18.90 23.10 0.00 26.66 0 0  W   285 RNG 13.50 18.00 13.90 20.45 4 1  W  
RNG 17.70 21.90 0.00 25.43 0 0  W   287.5 RNG 15.30 17.70 17.50 21.71 1 0  W  
RNG 16.30 21.00 20.49 24.24 0 3  W   290 RNG 15.90 19.90 18.20 23.02 4 10  W  
RNG 15.10 19.70 17.80 23.10 6 3  W   292.5 RNG 17.20 21.00 24.90 24.37 0 3  W  
RNG 13.90 17.60 16.50 21.99 2 3  W   295 RNG 19.10 22.20 19.40 25.76 2 0  W  
RNG 13.50 16.00 15.30 20.93 1 2  W   297.5 RNG 19.70 24.00 20.50 27.20 0 0  W  
 
2020-09-18 - Calls 2020-09-18 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
RNG 18.10 22.50 19.90 26.48 31 122  S   290 RNG 17.50 22.00 18.60 25.14 7 18  S  
 
2020-10-16 - Calls 2020-10-16 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
RNG 22.80 26.30 28.78 34.11 0 52  S   290 RNG 22.70 25.60 23.40 32.07 0 35  S  



Data Provided by HistoricalOptionData.com
Optionistics is not a registered investment advisor or broker-dealer. We do not make recommendations as to particular securities or derivative instruments, and do not advocate the purchase or sale of any security or investment by you or any other individual. By continuing to use this site, you agree to read and abide by the full disclaimer.