RNG Option Chain

Data as of Nov 10, 2026

Report date

Expirations

Expiration range

–

Type

Strikes

Chain type

Strike range

–

Volume

–

Last

73.32

Change

+0.54

Open

72.54

Previous

72.78

High

73.41

Low

71.25

Bid

-

Ask

-

Volume

1,125,101

Trades

-

Dividend

0.13

Yield

0.69%

Ex-Div

Feb 8, 2027

Split Date

-

Impl Vol

55.5%

Hist Vol

66.8%

Opt Volume

240

Open Int

25,614

IV Quote Option Chain Price History 10 Day Snapshot Strike Pegger Volatility Skew Trade Finder

Expires Nov 13, 2026

Calls								Strike	Puts
Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS	$	Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS
RNG 261113C00071000	2.10	3.60	2.85	2.88	2	57	W	71.00	RNG 261113P00071000	0.50	1.10	1.24	0.55	1	8	W
RNG 261113C00072000	2.00	2.70	3.33	2.19	0	10	W	72.00	RNG 261113P00072000	0.35	1.95	1.20	0.87	39	13	W
RNG 261113C00073000	1.40	2.05	1.51	1.61	3	13	W	73.00	RNG 261113P00073000	1.20	1.95	3.50	1.28	0	27	W
—	—	—	—	—	—	—	—	74.00	RNG 261113P00074000	1.70	3.10	2.79	1.81	10	18	W
RNG 261113C00075000	0.50	1.50	0.60	0.78	1	34	W	75.00	RNG 261113P00075000	2.25	3.70	2.66	2.45	0	20	W
RNG 261113C00076000	0.20	0.95	0.65	0.51	1	8	W	76.00	RNG 261113P00076000	2.20	4.00	4.40	3.18	0	5	W

Expires Nov 20, 2026

Calls								Strike	Puts
Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS	$	Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS
—	—	—	—	—	—	—	—	71.00	RNG 261120P00071000	1.20	2.35	2.10	1.93	1	15	S
—	—	—	—	—	—	—	—	72.00	RNG 261120P00072000	2.05	2.85	1.40	2.35	0	1	S
RNG 261120C00073000	2.65	3.70	3.25	3.31	0	1	S	73.00	RNG 261120P00073000	2.50	3.10	1.01	2.82	0	30	S
—	—	—	—	—	—	—	—	74.00	RNG 261120P00074000	3.00	3.70	1.38	3.34	0	69	S
RNG 261120C00075000	1.80	2.70	4.22	2.40	0	92	S	75.00	RNG 261120P00075000	3.60	4.20	4.10	3.91	0	230	S
—	—	—	—	—	—	—	—	76.00	RNG 261120P00076000	3.90	4.80	1.40	4.53	0	1	S

Expires Nov 27, 2026

Calls								Strike	Puts
Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS	$	Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS
—	—	—	—	—	—	—	—	71.00	RNG 261127P00071000	2.20	2.90	0.95	2.74	0	1	W
—	—	—	—	—	—	—	—	72.00	RNG 261127P00072000	2.20	3.40	1.13	3.18	0	1	W
—	—	—	—	—	—	—	—	73.00	RNG 261127P00073000	3.00	3.90	1.45	3.65	0	0	W
—	—	—	—	—	—	—	—	74.00	RNG 261127P00074000	3.10	4.50	1.63	4.16	0	0	W
—	—	—	—	—	—	—	—	75.00	RNG 261127P00075000	3.60	5.00	2.40	4.70	0	2	W
RNG 261127C00076000	2.00	2.95	2.16	3.17	1	0	W	76.00	—	—	—	—	—	—	—	—

Expires Dec 4, 2026

Calls								Strike	Puts
Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS	$	Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS
—	—	—	—	—	—	—	—	71.00	RNG 261204P00071000	2.40	3.60	3.50	3.27	0	2	W
—	—	—	—	—	—	—	—	72.00	RNG 261204P00072000	2.80	4.00	4.00	3.70	0	1	W
RNG 261204C00073000	3.60	5.00	9.00	5.60	0	1	W	73.00	RNG 261204P00073000	3.60	4.60	2.68	4.17	0	2	W
—	—	—	—	—	—	—	—	74.00	RNG 261204P00074000	3.70	5.10	1.72	4.66	0	1	W
—	—	—	—	—	—	—	—	75.00	RNG 261204P00075000	4.20	5.70	1.87	5.19	0	6	W
—	—	—	—	—	—	—	—	76.00	RNG 261204P00076000	5.20	6.10	4.40	5.75	0	0	W

Expires Dec 11, 2026

Calls								Strike	Puts
Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS	$	Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS
—	—	—	—	—	—	—	—	65.00	RNG 261211P00065000	1.00	2.25	1.67	1.66	0	2	W
—	—	—	—	—	—	—	—	66.00	RNG 261211P00066000	1.25	2.55	1.90	1.92	0	1	W
—	—	—	—	—	—	—	—	72.00	RNG 261211P00072000	3.30	4.70	4.90	4.03	0	1	W
RNG 261211C00075000	3.30	4.80	4.60	5.71	0	1	W	75.00	—	—	—	—	—	—	—	—
RNG 261211C00080000	1.85	3.30	2.00	3.75	1	1	W	80.00	—	—	—	—	—	—	—	—
RNG 261211C00081000	1.55	2.65	2.00	3.43	4	1	W	81.00	—	—	—	—	—	—	—	—

Expires Dec 18, 2026

Calls								Strike	Puts
Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS	$	Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS
RNG 261218C00060000	13.10	15.10	23.74	16.56	0	2	S	60.00	RNG 261218P00060000	0.55	1.25	1.28	0.89	0	19	S
RNG 261218C00065000	9.40	11.80	9.74	12.73	2	0	S	65.00	RNG 261218P00065000	1.75	2.35	2.53	1.87	0	57	S
RNG 261218C00070000	6.50	7.50	7.08	9.46	0	6	S	70.00	RNG 261218P00070000	3.00	4.10	3.70	3.40	0	11	S
RNG 261218C00075000	4.30	4.80	15.27	6.80	0	3	S	75.00	RNG 261218P00075000	5.60	6.50	6.10	5.55	0	11	S
RNG 261218C00080000	2.35	3.20	3.30	4.74	0	52	S	80.00	RNG 261218P00080000	8.80	9.70	9.49	8.29	1	11	S
RNG 261218C00085000	1.25	1.85	2.84	3.21	0	309	S	85.00	RNG 261218P00085000	11.90	14.50	14.76	11.57	0	9	S

Expires Dec 24, 2026

Calls								Strike	Puts
Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS	$	Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS
—	—	—	—	—	—	—	—	67.00	RNG 261224P00067000	2.15	3.30	2.77	2.51	0	2	W
—	—	—	—	—	—	—	—	69.00	RNG 261224P00069000	2.85	4.10	4.30	3.13	0	1	W
—	—	—	—	—	—	—	—	70.00	RNG 261224P00070000	3.20	4.40	4.10	3.47	0	1	W
—	—	—	—	—	—	—	—	75.00	RNG 261224P00075000	5.60	7.10	6.55	5.52	1	0	W
RNG 261224C00078000	3.10	4.50	3.40	6.43	1	1	W	78.00	—	—	—	—	—	—	—	—
RNG 261224C00079000	2.75	4.10	3.05	6.02	1	0	W	79.00	—	—	—	—	—	—	—	—

Expires Jan 15, 2027

Calls								Strike	Puts
Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS	$	Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS
RNG 270115C00060000	14.10	16.10	20.00	21.36	0	153	S	60.00	RNG 270115P00060000	1.10	2.15	1.88	1.09	2	289	S
RNG 270115C00065000	11.00	12.60	11.50	17.80	1	142	S	65.00	RNG 270115P00065000	2.75	3.50	3.20	1.95	2	138	S
RNG 270115C00070000	7.70	8.90	10.60	14.61	0	158	S	70.00	RNG 270115P00070000	4.60	5.50	4.65	3.18	0	323	S
RNG 270115C00075000	5.70	7.00	6.90	11.81	0	242	S	75.00	RNG 270115P00075000	7.20	7.90	7.30	4.81	0	23	S
RNG 270115C00080000	3.90	5.10	4.20	9.43	0	1,112	S	80.00	RNG 270115P00080000	10.00	11.40	10.80	6.85	4	633	S
RNG 270115C00085000	2.45	3.00	2.84	7.43	50	313	S	85.00	RNG 270115P00085000	13.60	15.50	13.00	9.27	0	5	S

Below are few quick-links for most popular options chains: