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   0.577 0.646 287.63 -2.68

 
2020-07-02 - Calls 2020-07-02 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
RNG 3.80 7.60 7.81 0.00 1 32  W   282.5 RNG 0.00 4.90 0.29 0.00 2 7  W  
RNG 1.35 4.70 8.70 0.00 38 55  W   285 RNG 0.00 2.10 0.23 0.00 127 162  W  
RNG 0.00 3.30 2.85 0.00 15 155  W   287.5 RNG 0.20 2.95 0.88 0.00 13 57  W  
RNG 0.10 1.55 0.25 0.00 104 143  W   290 RNG 0.50 4.40 1.29 0.00 16 36  W  
RNG 0.00 0.05 0.12 0.00 16 21  W   292.5 RNG 3.40 7.40 5.40 0.00 12 8  W  
RNG 0.00 0.15 0.07 0.00 25 76  W   295 RNG 5.60 9.10 6.30 0.00 15 47  W  
 
2020-07-10 - Calls 2020-07-10 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
RNG 9.10 13.00 13.85 12.94 1 6  W   282.5 RNG 4.10 7.40 4.47 7.80 9 8  W  
RNG 8.50 11.50 10.20 11.58 5 22  W   285 RNG 5.60 10.00 6.80 8.95 36 24  W  
RNG 6.30 10.50 9.32 10.32 7 29  W   287.5 RNG 6.40 10.20 6.71 10.19 4 4  W  
RNG 6.20 10.00 7.00 9.16 22 36  W   290 RNG 8.70 12.50 7.80 11.52 19 15  W  
RNG 4.10 8.50 6.75 8.10 6 11  W   292.5 RNG 9.10 13.50 8.80 12.96 3 10  W  
RNG 4.00 8.00 4.70 7.12 23 31  W   295 RNG 10.70 15.00 11.50 14.48 15 3  W  
 
2020-07-17 - Calls 2020-07-17 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
RNG 13.80 17.40 9.40 17.10 0 8  S   282.5 RNG 9.30 11.00 11.00 11.94 2 11  S  
RNG 12.40 16.20 17.16 15.81 0 8  S   285 RNG 9.70 13.60 11.00 13.14 6 613  S  
RNG 11.50 14.70 14.70 14.58 1 6  S   287.5 RNG 11.50 14.80 12.99 14.42 11 39  S  
RNG 10.20 13.60 12.50 13.42 9 270  S   290 RNG 12.80 15.20 11.10 15.76 16 391  S  
RNG 9.30 12.60 10.90 12.33 9 26  S   292.5 RNG 13.90 16.40 12.09 17.17 1 68  S  
RNG 8.30 11.60 9.00 11.31 1 17  S   295 RNG 15.70 19.00 12.85 18.64 2 11  S  
 
2020-07-24 - Calls 2020-07-24 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
RNG 16.60 20.50 21.25 20.32 0 4  W   282.5 RNG 11.20 15.50 19.40 15.11 0 8  W  
RNG 15.70 19.40 16.80 19.06 4 19  W   285 RNG 13.30 16.80 12.50 16.35 1 21  W  
RNG 14.40 18.00 17.80 17.85 1 8  W   287.5 RNG 14.20 17.80 13.50 17.65 1 7  W  
RNG 12.90 15.30 14.50 16.70 4 18  W   290 RNG 15.60 19.50 14.70 19.00 31 4  W  
RNG 12.00 15.50 12.50 15.61 2 6  W   292.5 RNG 16.50 20.50 18.70 20.40 2 2  W  
RNG 10.80 14.50 15.00 14.57 0 15  W   295 RNG 18.00 22.00 20.70 21.86 2 1  W  
 
2020-07-31 - Calls 2020-07-31 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
RNG 20.90 24.60 25.20 23.05 0 4  W   282.5 RNG 15.10 18.90 16.40 17.78 3 7  W  
RNG 19.50 22.80 24.00 21.81 0 17  W   285 RNG 16.50 20.70 20.40 19.04 0 8  W  
RNG 17.50 22.20 22.25 20.62 1 7  W   287.5 RNG 17.50 21.60 18.50 20.35 1 5  W  
RNG 16.70 21.00 20.60 19.48 40 18  W   290 RNG 19.00 23.00 24.70 21.71 0 7  W  
RNG 15.70 19.40 19.10 18.38 0 7  W   292.5 RNG 20.90 25.00 21.30 23.12 0 6  W  
RNG 14.50 18.80 18.50 17.34 1 3  W   295 RNG 21.70 25.80 30.50 24.57 0 3  W  
 
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 23.60 27.20 28.98 25.46 0 2  W   282.5 RNG 18.20 22.40 17.70 20.12 4 2  W  
RNG 22.60 26.00 27.58 24.24 0 20  W   285 RNG 19.30 23.50 0.00 21.40 0 0  W  
RNG 20.50 24.80 18.70 23.06 0 4  W   287.5 RNG 20.60 24.80 27.20 22.72 0 2  W  
RNG 19.20 23.60 15.17 21.93 0 3  W   290 RNG 22.10 26.20 22.40 24.09 0 3  W  
RNG 18.60 22.40 0.00 20.84 0 0  W   292.5 RNG 23.90 27.60 0.00 25.49 0 0  W  
RNG 17.50 21.40 0.00 19.79 0 15  W   295 RNG 24.50 28.60 26.50 26.94 0 4  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 24.70 28.80 0.00 27.66 0 0  W   282.5 RNG 19.60 24.20 0.00 22.23 0 0  W  
RNG 23.30 27.60 0.00 26.45 0 0  W   285 RNG 20.70 23.50 22.60 23.52 155 0  W  
RNG 22.20 26.40 0.00 25.28 0 0  W   287.5 RNG 22.10 26.60 0.00 24.85 0 0  W  
RNG 20.80 25.20 0.00 24.16 0 0  W   290 RNG 23.50 28.00 0.00 26.22 0 0  W  
RNG 19.60 24.20 0.00 23.07 0 0  W   292.5 RNG 24.80 29.40 0.00 27.63 0 0  W  
RNG 18.60 23.00 0.00 22.02 0 0  W   295 RNG 26.20 30.80 0.00 29.08 0 0  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 23.00 26.80 25.20 26.21 5 56  S   290 RNG 26.30 29.40 25.10 28.16 0 24  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 32.30 35.30 34.00 39.35 6 19  S   290 RNG 34.10 38.00 42.20 39.80 0 17  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.