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   0.539 0.473 267.27 3.24

 
2021-07-30 - Calls 2021-07-30 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
RNG 6.00 9.80 9.90 0.00 0 8  W   260 RNG 0.00 0.40 0.19 0.00 8 26  W  
RNG 4.10 7.20 2.18 0.00 1 6  W   262.5 RNG 0.00 1.40 0.01 0.00 1 19  W  
RNG 1.65 4.80 3.70 0.00 5 15  W   265 RNG 0.00 1.05 0.34 0.00 79 271  W  
RNG 0.00 1.55 0.40 0.00 18 33  W   267.5 RNG 0.00 1.65 0.51 0.00 2 19  W  
RNG 0.00 0.25 0.15 0.00 29 72  W   270 RNG 0.40 4.60 1.96 0.00 8 21  W  
RNG 0.00 0.30 0.50 0.00 3 6  W   272.5 RNG 3.40 7.30 6.05 0.00 1 10  W  
 
2021-08-06 - Calls 2021-08-06 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
RNG 13.40 16.50 9.99 10.67 0 11  W   260 RNG 5.80 8.60 7.07 3.39 1 144  W  
RNG 11.90 15.00 13.36 9.08 0 1  W   262.5 RNG 7.00 9.30 9.42 4.30 3 9  W  
RNG 10.50 12.80 9.25 7.65 0 11  W   265 RNG 7.70 10.80 8.00 5.37 21 5  W  
RNG 9.30 12.00 11.00 6.36 2 4  W   267.5 RNG 9.30 13.30 9.36 6.58 3 10  W  
RNG 8.00 9.70 8.70 5.23 3 50  W   270 RNG 10.40 13.50 12.60 7.96 0 2  W  
RNG 6.30 9.80 5.70 4.25 1 15  W   272.5 RNG 11.90 14.80 0.00 9.47 0 0  W  
 
2021-08-13 - Calls 2021-08-13 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
RNG 14.40 16.30 16.00 13.49 34 4  W   260 RNG 7.60 8.50 8.32 6.19 2 1  W  
RNG 13.20 14.70 0.00 12.03 0 0  W   262.5 RNG 8.00 10.00 0.00 7.23 0 0  W  
RNG 12.30 13.30 11.40 10.68 1 10  W   265 RNG 9.30 11.00 9.30 8.37 0 7  W  
RNG 10.50 12.10 13.17 9.43 0 2  W   267.5 RNG 10.70 12.20 0.00 9.62 0 0  W  
RNG 9.40 11.10 9.05 8.28 3 47  W   270 RNG 12.00 13.50 0.00 10.98 0 0  W  
RNG 8.10 10.00 0.00 7.24 0 0  W   272.5 RNG 13.90 15.00 11.95 12.43 0 2  W  
 
2021-08-20 - Calls 2021-08-20 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
RNG 16.20 17.60 16.00 15.69 0 57  S   260 RNG 8.20 10.20 8.50 8.34 12 185  S  
RNG 14.40 16.10 15.35 14.29 1 40  S   262.5 RNG 9.20 11.60 11.20 9.44 28 47  S  
RNG 13.90 14.80 14.60 12.97 1 3  S   265 RNG 11.30 12.30 11.90 10.62 2 4  S  
RNG 11.80 13.70 12.70 11.74 4 33  S   267.5 RNG 12.90 14.00 13.30 11.89 0 32  S  
RNG 11.40 12.30 12.30 10.59 8 154  S   270 RNG 13.90 15.00 13.76 13.24 0 79  S  
RNG 10.40 11.30 14.00 9.52 0 12  S   272.5 RNG 14.70 16.60 15.10 14.67 0 1  S  
 
2021-08-27 - Calls 2021-08-27 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
RNG 17.70 19.10 19.00 17.56 0 0  W   260 RNG 9.80 11.80 9.75 10.14 0 1  W  
RNG 14.80 16.50 21.40 14.90 0 8  W   265 RNG 12.10 14.50 0.00 12.48 0 0  W  
RNG 11.80 14.00 13.30 12.53 1 0  W   270 RNG 15.00 16.70 13.50 15.11 0 8  W  
 
2021-09-03 - Calls 2021-09-03 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
RNG 18.30 20.60 0.00 19.22 0 0  W   260 RNG 11.10 13.20 0.00 11.72 0 0  W  
RNG 15.20 18.70 0.00 16.60 0 0  W   265 RNG 13.60 16.90 0.00 14.10 0 0  W  
RNG 14.10 15.50 11.77 14.25 0 35  W   270 RNG 15.90 18.10 0.00 16.74 0 0  W  
 
2021-09-10 - Calls 2021-09-10 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
RNG 19.20 24.00 0.00 20.73 0 0  W   260 RNG 12.20 18.00 0.00 13.13 0 0  W  
RNG 17.70 23.20 0.00 18.15 0 0  W   265 RNG 14.10 20.50 0.00 15.55 0 0  W  
RNG 15.10 21.00 0.00 15.81 0 0  W   270 RNG 16.70 23.20 0.00 18.20 0 0  W  
 
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 20.30 22.70 22.65 22.14 3 36  S   260 RNG 13.50 15.20 14.90 14.42 1 16  S  
RNG 15.80 17.70 18.20 17.25 7 74  S   270 RNG 19.00 20.20 19.90 19.51 1 94  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.