Optionistics
Option Calculators and Stock Screeners
Symbol Lookup
HOT SHEET REGISTER FAQs CONTACT US RSS

VIOLIN MEMORY INC (RNG) Option Chains 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   0.419 0.444 224.61 6.02

 
2021-09-17 - Calls 2021-09-17 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
RNG 6.90 8.00 8.20 0.00 45 34  S   217.5 RNG 0.20 0.40 0.30 0.00 25 4  S  
RNG 4.70 5.70 5.34 0.00 113 144  S   220 RNG 0.45 0.70 0.56 0.00 20 76  S  
RNG 3.10 4.20 3.27 0.00 53 17  S   222.5 RNG 0.95 1.35 1.09 0.00 17 0  S  
RNG 1.60 2.10 2.00 0.00 275 147  S   225 RNG 1.80 2.95 2.05 0.00 34 154  S  
RNG 0.80 1.10 1.00 0.00 136 18  S   227.5 RNG 3.30 4.20 12.40 0.00 0 1  S  
RNG 0.40 0.65 0.55 0.00 319 195  S   230 RNG 5.00 6.90 5.41 0.00 29 288  S  
 
2021-09-24 - Calls 2021-09-24 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
RNG 9.20 11.10 9.00 9.71 54 59  W   217.5 RNG 2.35 3.20 2.58 2.59 2 2  W  
RNG 7.70 8.40 8.00 8.07 11 8  W   220 RNG 3.10 3.60 3.30 3.45 3 15  W  
RNG 6.20 7.00 5.60 6.61 5 2  W   222.5 RNG 4.00 4.60 6.60 4.49 4 0  W  
RNG 4.90 5.90 5.20 5.33 5 48  W   225 RNG 5.10 6.40 9.38 5.71 0 8  W  
RNG 3.80 4.30 4.30 4.22 3 2  W   227.5 RNG 6.50 7.40 0.00 7.11 0 0  W  
RNG 2.80 4.20 3.40 3.29 6 7  W   230 RNG 8.10 8.70 13.24 8.68 1 157  W  
 
2021-10-01 - Calls 2021-10-01 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
RNG 11.50 15.00 0.00 11.76 0 0  W   217.5 RNG 4.00 5.30 0.00 4.62 0 0  W  
RNG 9.90 10.90 9.07 10.25 4 9  W   220 RNG 5.10 6.20 11.00 5.62 0 6  W  
RNG 7.70 9.60 6.70 8.87 0 8  W   222.5 RNG 5.80 7.30 10.35 6.73 1 0  W  
RNG 7.10 8.00 7.55 7.62 6 14  W   225 RNG 7.00 8.20 10.67 7.98 1 20  W  
RNG 5.80 7.00 5.50 6.49 1 0  W   227.5 RNG 7.90 9.90 0.00 9.36 0 0  W  
RNG 4.80 5.60 5.28 5.49 154 124  W   230 RNG 10.00 11.50 14.11 10.86 2 216  W  
 
2021-10-08 - Calls 2021-10-08 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
RNG 11.10 12.30 9.30 11.96 2 1  W   220 RNG 6.60 8.40 11.15 7.29 0 5  W  
RNG 8.80 9.60 8.80 9.39 2 3  W   225 RNG 8.90 9.80 9.10 9.72 1 8  W  
RNG 6.50 7.30 7.20 7.22 6 15  W   230 RNG 11.60 12.70 11.40 12.55 0 53  W  
 
2021-10-15 - Calls 2021-10-15 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
RNG 12.80 13.30 13.30 13.42 29 125  S   220 RNG 8.00 8.70 8.20 8.71 30 929  S  
RNG 7.90 8.30 8.30 8.70 59 2798  S   230 RNG 13.00 14.30 14.25 13.99 1 106  S  
 
2021-10-22 - Calls 2021-10-22 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
RNG 13.80 14.80 11.80 14.72 0 0  W   220 RNG 9.10 10.20 7.19 9.95 0 4  W  
RNG 10.90 12.20 8.23 12.21 0 10  W   225 RNG 11.30 12.50 16.05 12.44 0 7  W  
RNG 9.00 9.90 7.20 10.02 1 9  W   230 RNG 13.90 15.10 17.50 15.24 0 1  W  
 
2021-10-29 - Calls 2021-10-29 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
RNG 15.10 16.00 11.56 15.91 0 5  W   220 RNG 10.30 11.20 11.30 11.06 3 1  W  
RNG 12.00 13.10 8.48 13.42 0 2  W   225 RNG 12.30 13.20 14.77 13.57 0 0  W  
RNG 8.90 12.20 7.76 11.22 0 1  W   230 RNG 15.00 16.10 17.63 16.37 0 7  W  
 
2021-11-19 - Calls 2021-11-19 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
RNG 19.10 20.00 19.28 19.02 5 19  S   220 RNG 14.30 14.80 15.70 13.89 3 45  S  
RNG 14.10 14.80 13.90 14.38 4 135  S   230 RNG 19.30 19.90 20.95 19.22 2 32  S  


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


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.