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   0.405 0.412 197.34 -0.31

 
2020-01-24 - Calls 2020-01-24 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
RNG 5.70 9.80 9.00 0.00 0 17  W   190 RNG 0.00 0.70 0.30 0.00 0 12  W  
RNG 3.50 7.20 7.54 0.00 0 1  W   192.5 RNG 0.00 0.10 0.90 0.00 0 128  W  
RNG 0.75 4.80 3.80 0.00 0 17  W   195 RNG 0.00 0.10 0.04 0.00 31 202  W  
RNG 0.00 0.40 0.10 0.00 10 35  W   197.5 RNG 0.00 1.00 1.05 0.00 0 3  W  
RNG 0.00 0.05 0.05 0.00 11 65  W   200 RNG 2.00 3.10 2.83 0.00 157 13  W  
RNG 0.00 0.05 0.35 0.00 1 15  W   202.5 RNG 2.70 7.40 0.00 0.00 0 0  W  
 
2020-01-31 - Calls 2020-01-31 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
RNG 8.20 10.20 7.63 8.82 50 25  W   190 RNG 0.95 1.45 1.05 1.40 0 12  W  
RNG 6.20 7.20 6.20 7.03 4 20  W   192.5 RNG 1.50 1.80 1.82 2.11 16 3  W  
RNG 4.70 5.70 6.05 5.46 10 17  W   195 RNG 2.35 2.65 2.69 3.03 31 4  W  
RNG 3.30 4.10 3.50 4.12 6 4  W   197.5 RNG 3.40 3.80 3.79 4.20 2 8  W  
RNG 2.25 3.10 2.30 3.02 5 50  W   200 RNG 4.70 5.20 5.17 5.60 0 3  W  
RNG 1.40 1.95 1.10 2.15 45 6  W   202.5 RNG 6.20 7.10 0.00 7.23 0 0  W  
 
2020-02-07 - Calls 2020-02-07 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
RNG 9.20 10.50 0.00 10.63 0 0  W   190 RNG 1.90 2.85 1.95 2.92 1 11  W  
RNG 7.60 8.70 8.63 9.00 0 1  W   192.5 RNG 2.75 3.20 0.00 3.79 0 0  W  
RNG 6.10 7.10 5.60 7.54 0 6  W   195 RNG 3.60 4.10 4.42 4.81 0 4  W  
RNG 4.70 5.80 4.70 6.23 1 12  W   197.5 RNG 4.70 5.20 5.57 6.00 0 3  W  
RNG 3.60 4.50 4.31 5.09 0 5  W   200 RNG 6.00 6.60 6.20 7.36 0 1  W  
RNG 2.50 3.70 2.71 4.10 21 0  W   202.5 RNG 7.40 8.10 0.00 8.86 0 0  W  
 
2020-02-14 - Calls 2020-02-14 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
RNG 12.40 13.90 0.00 12.26 0 0  W   190 RNG 4.90 5.40 0.00 4.03 0 0  W  
RNG 11.00 12.60 8.30 10.69 0 5  W   192.5 RNG 5.50 6.90 0.00 4.96 0 0  W  
RNG 9.40 10.50 0.00 9.26 0 0  W   195 RNG 6.90 7.40 0.00 6.02 0 0  W  
RNG 8.20 9.10 7.39 7.96 80 3  W   197.5 RNG 7.80 8.50 0.00 7.20 0 0  W  
RNG 6.90 8.80 7.10 6.79 5 9  W   200 RNG 9.30 9.80 8.45 8.52 50 1  W  
RNG 5.80 7.00 5.20 5.75 7 6  W   202.5 RNG 10.50 11.20 0.00 9.97 0 0  W  
 
2020-02-21 - Calls 2020-02-21 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
RNG 13.10 13.70 14.69 13.82 4 196  S   190 RNG 5.50 5.90 4.80 4.87 0 53  S  
RNG 11.50 12.60 11.60 12.29 1 1  S   192.5 RNG 6.40 6.80 6.05 5.82 0 2  S  
RNG 10.00 10.60 10.96 10.87 2 142  S   195 RNG 7.30 7.80 7.30 6.88 0 12  S  
RNG 8.80 9.70 9.99 9.56 4 25  S   197.5 RNG 8.60 9.00 8.68 8.05 0 9  S  
RNG 7.70 8.50 6.79 8.36 114 779  S   200 RNG 9.90 10.40 10.30 9.33 3 10  S  
RNG 6.40 7.30 5.85 7.28 0 5  S   202.5 RNG 10.80 12.00 0.00 10.73 0 0  S  
 
2020-02-28 - Calls 2020-02-28 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
RNG 13.70 14.80 0.00 15.38 0 0  W   190 RNG 5.80 6.40 6.30 5.50 0 1  W  
RNG 12.20 13.40 13.12 13.86 0 227  W   192.5 RNG 6.90 7.40 0.00 6.45 0 0  W  
RNG 10.60 11.90 0.00 12.44 0 0  W   195 RNG 7.90 8.50 7.90 7.50 0 1  W  
RNG 9.30 11.00 9.65 11.12 0 6  W   197.5 RNG 8.90 9.90 0.00 8.64 0 0  W  
RNG 8.10 9.90 9.32 9.90 1 1  W   200 RNG 10.20 11.00 0.00 9.89 0 0  W  
RNG 7.00 8.60 7.06 8.78 0 1  W   202.5 RNG 11.70 12.30 0.00 11.23 0 0  W  
 
2020-03-06 - Calls 2020-03-06 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
RNG 14.40 15.50 0.00 16.97 0 0  W   190 RNG 6.70 7.20 0.00 5.95 0 0  W  
RNG 12.80 14.90 0.00 15.46 0 0  W   192.5 RNG 7.60 8.40 0.00 6.89 0 0  W  
RNG 11.40 12.80 0.00 14.03 0 0  W   195 RNG 8.70 9.30 0.00 7.91 0 0  W  
RNG 10.20 11.00 0.00 12.69 0 0  W   197.5 RNG 9.90 10.50 0.00 9.03 0 0  W  
RNG 8.90 10.80 0.00 11.45 0 0  W   200 RNG 11.20 11.80 0.00 10.23 0 0  W  
RNG 7.80 8.90 0.00 10.29 0 0  W   202.5 RNG 12.60 13.20 0.00 11.53 0 0  W  
 
2020-03-20 - Calls 2020-03-20 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
RNG 15.60 17.00 16.19 20.33 0 1  S   190 RNG 7.80 8.20 0.00 6.42 0 0  S  
RNG 12.70 13.70 13.65 17.36 2 10  S   195 RNG 9.80 10.30 8.50 8.28 10 20  S  
RNG 10.10 11.50 10.10 14.69 1 30  S   200 RNG 12.20 12.70 12.20 10.43 0 10  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.