# VIOLIN MEMORY INC (RNG) Option Chains

> RNG option chain: calls and puts by expiration with bid, ask, last and theoretical price, volume, open interest, implied volatility and Greeks.

Data as of Nov 10, 2026 (end of day).

## RNG quote

| Field | Value |
|---|---|
| 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 |

Calls and puts, near-the-money strikes, expirations through the end of the second month out. Stock price: 73.32.

All expirations: 2026-11-13, 2026-11-20, 2026-11-27, 2026-12-04, 2026-12-11, 2026-12-18, 2026-12-24, 2027-01-15, 2027-04-16, 2028-01-21, 2029-01-19.

**Price** is the last trade, **TPrice** the theoretical value (Black-Scholes on historical volatility), **IVol** the implied volatility. **NS** is the contract type: S standard, W weekly, Q quarterly, FR fixed return, NS non-standard (adjusted). A contract's daily price history: `/quotes/option-prices.md?optsym=<Symbol>`.

Change the view with query parameters: `expirations` (1, 2, 3, 6, 9 or -1 for all), `expiry` (YYYY-MM-DD, one expiration), `range` (ntm, otm, itm, all), `putcall` (C, P), `strike` (one strike across expirations), `date` (an earlier session, subscribers). Example: `/quotes/stock-option-chains/RNG.md?expirations=-1&range=all`.

## Expires Nov 13, 2026

### Calls

| Strike | Symbol | Bid | Ask | Price | TPrice | Vol | OI | IVol | Delta | Theta | Vega | Gamma | Rho | NS |
|---:|---|---:|---:|---:|---:|---:|---:|---:|---:|---:|---:|---:|---:|---|
| 71.00 | RNG 261113C00071000 | 2.10 | 3.60 | 2.85 | 2.88 | 2 | 57 | 53.39% | 0.7544 | -0.1862 | 0.0209 | 0.0887 | 0.0043 | W |
| 72.00 | RNG 261113C00072000 | 2.00 | 2.70 | 3.33 | 2.19 | 0 | 10 | 61.05% | 0.6391 | -0.2533 | 0.0249 | 0.0923 | 0.0037 | W |
| 73.00 | RNG 261113C00073000 | 1.40 | 2.05 | 1.51 | 1.61 | 3 | 13 | 50.79% | 0.5470 | -0.2230 | 0.0263 | 0.1173 | 0.0032 | W |
| 75.00 | RNG 261113C00075000 | 0.50 | 1.50 | 0.60 | 0.78 | 1 | 34 | 47.23% | 0.3059 | -0.1835 | 0.0233 | 0.1117 | 0.0018 | W |
| 76.00 | RNG 261113C00076000 | 0.20 | 0.95 | 0.65 | 0.51 | 1 | 8 | 61.36% | 0.2684 | -0.2241 | 0.0219 | 0.0808 | 0.0016 | W |

### Puts

| Strike | Symbol | Bid | Ask | Price | TPrice | Vol | OI | IVol | Delta | Theta | Vega | Gamma | Rho | NS |
|---:|---|---:|---:|---:|---:|---:|---:|---:|---:|---:|---:|---:|---:|---|
| 71.00 | RNG 261113P00071000 | 0.50 | 1.10 | 1.24 | 0.55 | 1 | 8 | 65.78% | -0.2847 | -0.2473 | 0.0226 | 0.0776 | -0.0018 | W |
| 72.00 | RNG 261113P00072000 | 0.35 | 1.95 | 1.20 | 0.87 | 39 | 13 | 67.85% | -0.3722 | -0.2843 | 0.0251 | 0.0839 | -0.0023 | W |
| 73.00 | RNG 261113P00073000 | 1.20 | 1.95 | 3.50 | 1.28 | 0 | 27 | 65.40% | -0.4588 | -0.2875 | 0.0264 | 0.0913 | -0.0029 | W |
| 74.00 | RNG 261113P00074000 | 1.70 | 3.10 | 2.79 | 1.81 | 10 | 18 | 91.43% | -0.5279 | -0.4031 | 0.0265 | 0.0655 | -0.0034 | W |
| 75.00 | RNG 261113P00075000 | 2.25 | 3.70 | 2.66 | 2.45 | 0 | 20 | 62.98% | -0.6436 | -0.2601 | 0.0248 | 0.0891 | -0.0041 | W |
| 76.00 | RNG 261113P00076000 | 2.20 | 4.00 | 4.40 | 3.18 | 0 | 5 | 50.39% | -0.7773 | -0.1664 | 0.0198 | 0.0890 | -0.0049 | W |

## Expires Nov 20, 2026

### Calls

| Strike | Symbol | Bid | Ask | Price | TPrice | Vol | OI | IVol | Delta | Theta | Vega | Gamma | Rho | NS |
|---:|---|---:|---:|---:|---:|---:|---:|---:|---:|---:|---:|---:|---:|---|
| 73.00 | RNG 261120C00073000 | 2.65 | 3.70 | 3.25 | 3.31 | 0 | 1 | 63.92% | 0.5377 | -0.1542 | 0.0482 | 0.0512 | 0.0099 | S |
| 75.00 | RNG 261120C00075000 | 1.80 | 2.70 | 4.22 | 2.40 | 0 | 92 | 61.60% | 0.4321 | -0.1470 | 0.0477 | 0.0526 | 0.0081 | S |

### Puts

| Strike | Symbol | Bid | Ask | Price | TPrice | Vol | OI | IVol | Delta | Theta | Vega | Gamma | Rho | NS |
|---:|---|---:|---:|---:|---:|---:|---:|---:|---:|---:|---:|---:|---:|---|
| 71.00 | RNG 261120P00071000 | 1.20 | 2.35 | 2.10 | 1.93 | 1 | 15 | 65.62% | -0.3629 | -0.1493 | 0.0455 | 0.0471 | -0.0079 | S |
| 72.00 | RNG 261120P00072000 | 2.05 | 2.85 | 1.40 | 2.35 | 0 | 1 | 63.93% | -0.4111 | -0.1508 | 0.0472 | 0.0501 | -0.0089 | S |
| 73.00 | RNG 261120P00073000 | 2.50 | 3.10 | 1.01 | 2.82 | 0 | 30 | 61.26% | -0.4625 | -0.1476 | 0.0482 | 0.0534 | -0.0101 | S |
| 74.00 | RNG 261120P00074000 | 3.00 | 3.70 | 1.38 | 3.34 | 0 | 69 | 61.68% | -0.5156 | -0.1491 | 0.0484 | 0.0533 | -0.0113 | S |
| 75.00 | RNG 261120P00075000 | 3.60 | 4.20 | 4.10 | 3.91 | 0 | 230 | 65.20% | -0.5619 | -0.1558 | 0.0478 | 0.0498 | -0.0124 | S |
| 76.00 | RNG 261120P00076000 | 3.90 | 4.80 | 1.40 | 4.53 | 0 | 1 | 57.04% | -0.6304 | -0.1305 | 0.0458 | 0.0545 | -0.0139 | S |

## Expires Nov 27, 2026

### Calls

| Strike | Symbol | Bid | Ask | Price | TPrice | Vol | OI | IVol | Delta | Theta | Vega | Gamma | Rho | NS |
|---:|---|---:|---:|---:|---:|---:|---:|---:|---:|---:|---:|---:|---:|---|
| 76.00 | RNG 261127C00076000 | 2.00 | 2.95 | 2.16 | 3.17 | 1 | 0 | 51.80% | 0.3957 | -0.0930 | 0.0610 | 0.0470 | 0.0125 | W |

### Puts

| Strike | Symbol | Bid | Ask | Price | TPrice | Vol | OI | IVol | Delta | Theta | Vega | Gamma | Rho | NS |
|---:|---|---:|---:|---:|---:|---:|---:|---:|---:|---:|---:|---:|---:|---|
| 71.00 | RNG 261127P00071000 | 2.20 | 2.90 | 0.95 | 2.74 | 0 | 1 | 57.89% | -0.3743 | -0.1020 | 0.0600 | 0.0414 | -0.0140 | W |
| 72.00 | RNG 261127P00072000 | 2.20 | 3.40 | 1.13 | 3.18 | 0 | 1 | 54.74% | -0.4155 | -0.0992 | 0.0617 | 0.0450 | -0.0155 | W |
| 73.00 | RNG 261127P00073000 | 3.00 | 3.90 | 1.45 | 3.65 | 0 | 0 | 57.36% | -0.4610 | -0.1058 | 0.0628 | 0.0437 | -0.0174 | W |
| 74.00 | RNG 261127P00074000 | 3.10 | 4.50 | 1.63 | 4.16 | 0 | 0 | 54.48% | -0.5076 | -0.1009 | 0.0631 | 0.0463 | -0.0191 | W |
| 75.00 | RNG 261127P00075000 | 3.60 | 5.00 | 2.40 | 4.70 | 0 | 2 | 53.25% | -0.5553 | -0.0977 | 0.0625 | 0.0469 | -0.0210 | W |

## Expires Dec 4, 2026

### Calls

| Strike | Symbol | Bid | Ask | Price | TPrice | Vol | OI | IVol | Delta | Theta | Vega | Gamma | Rho | NS |
|---:|---|---:|---:|---:|---:|---:|---:|---:|---:|---:|---:|---:|---:|---|
| 73.00 | RNG 261204C00073000 | 3.60 | 5.00 | 9.00 | 5.60 | 0 | 1 | 55.26% | 0.5411 | -0.0862 | 0.0746 | 0.0382 | 0.0233 | W |

### Puts

| Strike | Symbol | Bid | Ask | Price | TPrice | Vol | OI | IVol | Delta | Theta | Vega | Gamma | Rho | NS |
|---:|---|---:|---:|---:|---:|---:|---:|---:|---:|---:|---:|---:|---:|---|
| 71.00 | RNG 261204P00071000 | 2.40 | 3.60 | 3.50 | 3.27 | 0 | 2 | 62.01% | -0.3887 | -0.0929 | 0.0721 | 0.0329 | -0.0210 | W |
| 72.00 | RNG 261204P00072000 | 2.80 | 4.00 | 4.00 | 3.70 | 0 | 1 | 54.28% | -0.4203 | -0.0829 | 0.0735 | 0.0383 | -0.0225 | W |
| 73.00 | RNG 261204P00073000 | 3.60 | 4.60 | 2.68 | 4.17 | 0 | 2 | 57.03% | -0.4586 | -0.0884 | 0.0746 | 0.0370 | -0.0248 | W |
| 74.00 | RNG 261204P00074000 | 3.70 | 5.10 | 1.72 | 4.66 | 0 | 1 | 53.89% | -0.4987 | -0.0840 | 0.0750 | 0.0394 | -0.0269 | W |
| 75.00 | RNG 261204P00075000 | 4.20 | 5.70 | 1.87 | 5.19 | 0 | 6 | 53.59% | -0.5379 | -0.0831 | 0.0747 | 0.0394 | -0.0292 | W |
| 76.00 | RNG 261204P00076000 | 5.20 | 6.10 | 4.40 | 5.75 | 0 | 0 | 54.81% | -0.5731 | -0.0839 | 0.0738 | 0.0381 | -0.0313 | W |

## Expires Dec 11, 2026

### Calls

| Strike | Symbol | Bid | Ask | Price | TPrice | Vol | OI | IVol | Delta | Theta | Vega | Gamma | Rho | NS |
|---:|---|---:|---:|---:|---:|---:|---:|---:|---:|---:|---:|---:|---:|---|
| 75.00 | RNG 261211C00075000 | 3.30 | 4.80 | 4.60 | 5.71 | 0 | 1 | 62.60% | 0.4876 | -0.0864 | 0.0852 | 0.0298 | 0.0265 | W |
| 80.00 | RNG 261211C00080000 | 1.85 | 3.30 | 2.00 | 3.75 | 1 | 1 | 51.47% | 0.3071 | -0.0625 | 0.0751 | 0.0320 | 0.0174 | W |
| 81.00 | RNG 261211C00081000 | 1.55 | 2.65 | 2.00 | 3.43 | 4 | 1 | 54.81% | 0.2940 | -0.0652 | 0.0736 | 0.0294 | 0.0166 | W |

### Puts

| Strike | Symbol | Bid | Ask | Price | TPrice | Vol | OI | IVol | Delta | Theta | Vega | Gamma | Rho | NS |
|---:|---|---:|---:|---:|---:|---:|---:|---:|---:|---:|---:|---:|---:|---|
| 65.00 | RNG 261211P00065000 | 1.00 | 2.25 | 1.67 | 1.66 | 0 | 2 | 58.74% | -0.2146 | -0.0590 | 0.0624 | 0.0233 | -0.0148 | W |
| 66.00 | RNG 261211P00066000 | 1.25 | 2.55 | 1.90 | 1.92 | 0 | 1 | 57.95% | -0.2393 | -0.0619 | 0.0663 | 0.0251 | -0.0165 | W |
| 72.00 | RNG 261211P00072000 | 3.30 | 4.70 | 4.90 | 4.03 | 0 | 1 | 54.99% | -0.4227 | -0.0739 | 0.0837 | 0.0333 | -0.0297 | W |

## Expires Dec 18, 2026

### Calls

| Strike | Symbol | Bid | Ask | Price | TPrice | Vol | OI | IVol | Delta | Theta | Vega | Gamma | Rho | NS |
|---:|---|---:|---:|---:|---:|---:|---:|---:|---:|---:|---:|---:|---:|---|
| 60.00 | RNG 261218C00060000 | 13.10 | 15.10 | 23.74 | 16.56 | 0 | 2 | 54.98% | 0.8894 | -0.0332 | 0.0448 | 0.0146 | 0.0532 | S |
| 65.00 | RNG 261218C00065000 | 9.40 | 11.80 | 9.74 | 12.73 | 2 | 0 | 48.99% | 0.8009 | -0.0434 | 0.0661 | 0.0241 | 0.0510 | S |
| 70.00 | RNG 261218C00070000 | 6.50 | 7.50 | 7.08 | 9.46 | 0 | 6 | 56.86% | 0.6358 | -0.0671 | 0.0889 | 0.0279 | 0.0412 | S |
| 75.00 | RNG 261218C00075000 | 4.30 | 4.80 | 15.27 | 6.80 | 0 | 3 | 55.96% | 0.4871 | -0.0699 | 0.0944 | 0.0301 | 0.0324 | S |
| 80.00 | RNG 261218C00080000 | 2.35 | 3.20 | 3.30 | 4.74 | 0 | 52 | 55.53% | 0.3467 | -0.0640 | 0.0873 | 0.0281 | 0.0236 | S |
| 85.00 | RNG 261218C00085000 | 1.25 | 1.85 | 2.84 | 3.21 | 0 | 309 | 54.42% | 0.2263 | -0.0511 | 0.0712 | 0.0234 | 0.0157 | S |

### Puts

| Strike | Symbol | Bid | Ask | Price | TPrice | Vol | OI | IVol | Delta | Theta | Vega | Gamma | Rho | NS |
|---:|---|---:|---:|---:|---:|---:|---:|---:|---:|---:|---:|---:|---:|---|
| 60.00 | RNG 261218P00060000 | 0.55 | 1.25 | 1.28 | 0.89 | 0 | 19 | 58.12% | -0.1220 | -0.0366 | 0.0479 | 0.0147 | -0.0103 | S |
| 65.00 | RNG 261218P00065000 | 1.75 | 2.35 | 2.53 | 1.87 | 0 | 57 | 58.47% | -0.2313 | -0.0554 | 0.0721 | 0.0220 | -0.0198 | S |
| 70.00 | RNG 261218P00070000 | 3.00 | 4.10 | 3.70 | 3.40 | 0 | 11 | 56.52% | -0.3642 | -0.0659 | 0.0889 | 0.0281 | -0.0317 | S |
| 75.00 | RNG 261218P00075000 | 5.60 | 6.50 | 6.10 | 5.55 | 0 | 11 | 54.92% | -0.5149 | -0.0678 | 0.0944 | 0.0307 | -0.0457 | S |
| 80.00 | RNG 261218P00080000 | 8.80 | 9.70 | 9.49 | 8.29 | 1 | 11 | 56.31% | -0.6508 | -0.0643 | 0.0876 | 0.0278 | -0.0596 | S |
| 85.00 | RNG 261218P00085000 | 11.90 | 14.50 | 14.76 | 11.57 | 0 | 9 | 54.51% | -0.7738 | -0.0504 | 0.0713 | 0.0234 | -0.0728 | S |

## Expires Dec 24, 2026

### Calls

| Strike | Symbol | Bid | Ask | Price | TPrice | Vol | OI | IVol | Delta | Theta | Vega | Gamma | Rho | NS |
|---:|---|---:|---:|---:|---:|---:|---:|---:|---:|---:|---:|---:|---:|---|
| 78.00 | RNG 261224C00078000 | 3.10 | 4.50 | 3.40 | 6.43 | 1 | 1 | 51.67% | 0.4007 | -0.0581 | 0.0984 | 0.0294 | 0.0313 | W |
| 79.00 | RNG 261224C00079000 | 2.75 | 4.10 | 3.05 | 6.02 | 1 | 0 | 51.36% | 0.3724 | -0.0565 | 0.0964 | 0.0289 | 0.0292 | W |

### Puts

| Strike | Symbol | Bid | Ask | Price | TPrice | Vol | OI | IVol | Delta | Theta | Vega | Gamma | Rho | NS |
|---:|---|---:|---:|---:|---:|---:|---:|---:|---:|---:|---:|---:|---:|---|
| 67.00 | RNG 261224P00067000 | 2.15 | 3.30 | 2.77 | 2.51 | 0 | 2 | 55.29% | -0.2850 | -0.0541 | 0.0865 | 0.0241 | -0.0285 | W |
| 69.00 | RNG 261224P00069000 | 2.85 | 4.10 | 4.30 | 3.13 | 0 | 1 | 54.65% | -0.3382 | -0.0576 | 0.0931 | 0.0263 | -0.0341 | W |
| 70.00 | RNG 261224P00070000 | 3.20 | 4.40 | 4.10 | 3.47 | 0 | 1 | 56.74% | -0.3684 | -0.0616 | 0.0960 | 0.0261 | -0.0375 | W |
| 75.00 | RNG 261224P00075000 | 5.60 | 7.10 | 6.55 | 5.52 | 1 | 0 | 55.53% | -0.5075 | -0.0636 | 0.1016 | 0.0282 | -0.0528 | W |

## Expires Jan 15, 2027

### Calls

| Strike | Symbol | Bid | Ask | Price | TPrice | Vol | OI | IVol | Delta | Theta | Vega | Gamma | Rho | NS |
|---:|---|---:|---:|---:|---:|---:|---:|---:|---:|---:|---:|---:|---:|---|
| 60.00 | RNG 270115C00060000 | 14.10 | 16.10 | 20.00 | 21.36 | 0 | 153 | 55.58% | 0.8355 | -0.0340 | 0.0777 | 0.0144 | 0.0834 | S |
| 65.00 | RNG 270115C00065000 | 11.00 | 12.60 | 11.50 | 17.80 | 1 | 142 | 55.17% | 0.7386 | -0.0437 | 0.1017 | 0.0190 | 0.0771 | S |
| 70.00 | RNG 270115C00070000 | 7.70 | 8.90 | 10.60 | 14.61 | 0 | 158 | 53.24% | 0.6276 | -0.0486 | 0.1182 | 0.0228 | 0.0682 | S |
| 75.00 | RNG 270115C00075000 | 5.70 | 7.00 | 6.90 | 11.81 | 0 | 242 | 61.15% | 0.5197 | -0.0584 | 0.1244 | 0.0209 | 0.0564 | S |
| 80.00 | RNG 270115C00080000 | 3.90 | 5.10 | 4.20 | 9.43 | 0 | 1,112 | 54.04% | 0.3983 | -0.0498 | 0.1204 | 0.0229 | 0.0452 | S |
| 85.00 | RNG 270115C00085000 | 2.45 | 3.00 | 2.84 | 7.43 | 50 | 313 | 53.82% | 0.2998 | -0.0445 | 0.1085 | 0.0207 | 0.0346 | S |

### Puts

| Strike | Symbol | Bid | Ask | Price | TPrice | Vol | OI | IVol | Delta | Theta | Vega | Gamma | Rho | NS |
|---:|---|---:|---:|---:|---:|---:|---:|---:|---:|---:|---:|---:|---:|---|
| 60.00 | RNG 270115P00060000 | 1.10 | 2.15 | 1.88 | 1.09 | 2 | 289 | 57.81% | -0.1729 | -0.0349 | 0.0798 | 0.0142 | -0.0263 | S |
| 65.00 | RNG 270115P00065000 | 2.75 | 3.50 | 3.20 | 1.95 | 2 | 138 | 56.18% | -0.2650 | -0.0433 | 0.1022 | 0.0187 | -0.0409 | S |
| 70.00 | RNG 270115P00070000 | 4.60 | 5.50 | 4.65 | 3.18 | 0 | 323 | 51.19% | -0.3721 | -0.0453 | 0.1180 | 0.0237 | -0.0578 | S |
| 75.00 | RNG 270115P00075000 | 7.20 | 7.90 | 7.30 | 4.81 | 0 | 23 | 51.62% | -0.4957 | -0.0480 | 0.1245 | 0.0248 | -0.0789 | S |
| 80.00 | RNG 270115P00080000 | 10.00 | 11.40 | 10.80 | 6.85 | 4 | 633 | 54.22% | -0.6023 | -0.0486 | 0.1205 | 0.0229 | -0.0994 | S |
| 85.00 | RNG 270115P00085000 | 13.60 | 15.50 | 13.00 | 9.27 | 0 | 5 | 55.08% | -0.6953 | -0.0446 | 0.1094 | 0.0204 | -0.1185 | S |

## More for RNG

- [Quote](https://www.optionistics.com/quotes/stock-quotes/RNG.md)
- [Option chain](https://www.optionistics.com/quotes/stock-option-chains/RNG.md)
- [Price history](https://www.optionistics.com/quotes/stock-prices/RNG.md)
- [10 day snapshot](https://www.optionistics.com/snapshot.md?symbol=RNG)
- [Strike Pegger (max pain)](https://www.optionistics.com/quotes/strike-pegger/RNG.md)
- [Volatility skew](https://www.optionistics.com/screener/volatility-skew/RNG.md)
- [Put/call ratio](https://www.optionistics.com/screener/put-call-ratio/RNG.md)
- [Trade finder](https://www.optionistics.com/screener/stock-trade-finder/RNG.md)

---

From [Optionistics](https://www.optionistics.com), options analytics since 2005. Site map for AI agents: https://www.optionistics.com/llms.txt