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   0.377 0.461 172.81 2.81

 
2019-12-20 - Calls 2019-12-20 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
RNG 15.60 16.20 13.50 17.80 0 94  S   160 RNG 2.80 3.00 2.90 3.32 24 752  S  
RNG 12.10 12.50 12.20 14.41 22 115  S   165 RNG 4.10 4.50 4.25 4.88 73 1429  S  
RNG 8.90 9.40 9.14 11.45 21 367  S   170 RNG 5.90 6.30 6.00 6.87 40 730  S  
RNG 6.20 6.70 6.50 8.92 10 771  S   175 RNG 8.30 8.70 8.47 9.29 1 54  S  
RNG 4.20 4.60 4.68 6.82 9 689  S   180 RNG 11.20 11.70 13.80 12.14 0 22  S  
RNG 2.75 3.00 3.00 5.11 444 517  S   185 RNG 14.60 15.30 14.50 15.38 15 29  S  
 
2020-01-17 - Calls 2020-01-17 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
RNG 18.00 18.70 16.28 23.73 1 87  S   160 RNG 4.90 5.30 5.02 4.78 2 33  S  
RNG 14.70 15.10 14.08 20.48 0 69  S   165 RNG 6.50 6.90 8.40 6.33 0 15  S  
RNG 11.70 12.10 12.00 17.52 1 250  S   170 RNG 8.40 8.90 8.42 8.19 5 64  S  
RNG 9.10 9.60 9.40 14.87 1 124  S   175 RNG 10.80 11.30 14.50 10.34 0 53  S  
RNG 6.90 7.30 6.50 12.51 10 276  S   180 RNG 13.60 14.10 14.00 12.79 2 14  S  
RNG 5.10 5.40 4.90 10.44 0 3  S   185 RNG 16.80 17.30 0.00 15.53 0 0  S  
 
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 22.00 22.70 22.38 32.81 1 236  S   160 RNG 8.70 9.00 10.63 4.69 0 7  S  
RNG 19.00 19.50 14.39 29.56 0 41  S   165 RNG 10.50 10.90 12.30 5.96 0 13  S  
RNG 15.70 16.90 16.55 26.51 1 136  S   170 RNG 12.70 13.10 14.20 7.43 0 14  S  
RNG 13.60 14.10 13.98 23.68 7 26  S   175 RNG 15.10 15.50 17.10 9.12 0 3  S  
RNG 11.40 11.90 11.90 21.06 6 19  S   180 RNG 17.60 18.40 21.09 11.02 0 14  S  
RNG 9.40 9.90 9.45 18.65 1 16  S   185 RNG 20.80 21.40 21.10 13.13 0 5  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.