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   0.567 0.675 268.82 1.42

 
2020-09-25 - Calls 2020-09-25 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
RNG 8.80 11.40 7.00 9.05 6 25  W   262.5 RNG 3.00 5.80 4.00 2.72 12 30  W  
RNG 5.70 10.20 7.50 7.45 16 38  W   265 RNG 3.80 6.30 4.70 3.63 16 29  W  
RNG 4.40 8.00 6.10 6.03 33 30  W   267.5 RNG 4.70 7.90 5.30 4.71 12 16  W  
RNG 4.70 6.60 4.90 4.80 21 90  W   270 RNG 6.10 9.20 9.40 5.98 0 445  W  
RNG 2.40 6.20 3.44 3.75 12 30  W   272.5 RNG 7.50 10.60 13.70 7.43 0 11  W  
RNG 2.00 4.00 2.60 2.88 15 47  W   275 RNG 9.10 12.00 21.01 9.06 0 19  W  
 
2020-10-02 - Calls 2020-10-02 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
RNG 12.80 14.40 11.90 14.68 1 23  W   262.5 RNG 7.00 8.30 9.00 8.35 5 11  W  
RNG 11.40 12.60 10.60 13.30 8 16  W   265 RNG 7.90 9.30 9.80 9.47 3 16  W  
RNG 10.00 11.90 10.10 12.02 0 4  W   267.5 RNG 9.00 10.50 11.00 10.68 4 12  W  
RNG 8.80 10.60 8.20 10.81 5 23  W   270 RNG 10.30 12.40 11.80 11.98 4 30  W  
RNG 7.70 9.20 8.10 9.70 6 26  W   272.5 RNG 10.20 13.60 33.20 13.37 0 10  W  
RNG 6.60 7.70 6.00 8.67 3 219  W   275 RNG 13.10 14.70 14.90 14.84 2 9  W  
 
2020-10-09 - Calls 2020-10-09 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
RNG 15.40 17.10 13.40 18.36 2 17  W   262.5 RNG 9.60 11.10 12.90 12.00 4 9  W  
RNG 13.70 15.50 13.30 17.05 8 13  W   265 RNG 10.60 12.10 11.90 13.18 20 7  W  
RNG 12.60 14.20 5.50 15.80 0 7  W   267.5 RNG 11.00 13.30 13.10 14.43 7 14  W  
RNG 11.40 12.60 10.70 14.62 2 28  W   270 RNG 12.90 15.50 13.20 15.75 4 15  W  
RNG 10.20 11.50 10.30 13.50 3 13  W   272.5 RNG 14.30 15.90 15.80 17.13 3 4  W  
RNG 8.00 10.60 9.90 12.45 2 12  W   275 RNG 15.60 17.40 28.45 18.58 0 6  W  
 
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 16.40 19.30 15.40 21.32 2 4  S   262.5 RNG 11.60 12.80 12.60 14.91 2 3  S  
RNG 16.10 18.00 13.00 20.05 8 6  S   265 RNG 12.80 14.00 15.80 16.13 3 3  S  
RNG 14.80 16.00 14.90 18.82 10 5  S   267.5 RNG 13.60 15.10 16.60 17.41 5 5  S  
RNG 12.80 15.00 14.40 17.65 745 1039  S   270 RNG 15.20 16.60 16.80 18.74 14 98  S  
RNG 12.40 13.90 11.90 16.54 6 5  S   272.5 RNG 16.00 17.90 16.70 20.12 10 0  S  
RNG 10.40 13.10 9.40 15.48 6 4  S   275 RNG 17.90 19.30 0.00 21.56 0 0  S  
 
2020-10-23 - Calls 2020-10-23 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
RNG 18.50 21.90 14.80 23.88 0 11  W   262.5 RNG 13.50 16.30 25.00 17.40 0 3  W  
RNG 16.90 19.20 17.20 22.62 5 14  W   265 RNG 14.80 17.50 16.70 18.64 6 4  W  
RNG 15.70 19.00 14.70 21.42 0 12  W   267.5 RNG 15.90 18.90 17.80 19.93 1 2  W  
RNG 14.50 18.20 15.20 20.26 8 13  W   270 RNG 17.20 19.50 18.60 21.28 6 7  W  
RNG 13.60 16.40 12.10 19.15 4 11  W   272.5 RNG 18.40 21.50 20.80 22.66 4 0  W  
RNG 12.60 15.90 13.30 18.09 0 169  W   275 RNG 19.80 22.20 21.30 24.10 4 14  W  
 
2020-10-30 - Calls 2020-10-30 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
RNG 20.80 23.80 10.10 26.16 0 4  W   262.5 RNG 14.50 18.40 23.40 19.59 0 0  W  
RNG 19.10 22.10 18.40 24.92 2 9  W   265 RNG 16.30 19.40 23.00 20.86 0 12  W  
RNG 18.20 21.20 14.10 23.73 0 2  W   267.5 RNG 16.90 20.90 23.00 22.16 0 2  W  
RNG 16.50 20.60 13.95 22.58 0 7  W   270 RNG 18.50 21.90 0.00 23.52 0 0  W  
RNG 15.30 19.40 15.60 21.48 0 4  W   272.5 RNG 20.00 23.40 26.00 24.91 0 4  W  
RNG 14.90 17.50 14.80 20.42 2 2  W   275 RNG 21.10 24.70 23.90 26.34 4 4  W  
 
2020-11-20 - Calls 2020-11-20 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
RNG 24.20 25.90 24.18 28.52 687 34  S   270 RNG 26.00 28.80 26.80 29.09 2 423  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.