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

Quote for RNG (VIOLIN MEMORY INC)

Enter Symbol: Register to see the Volatility Skew instead of the Strike Pegger
 RNG  OPTION CHAIN   STRIKE PEGGER   TRADE FINDER 

 LAST

224.61 

 VIOLIN MEMORY INC       CHANGE

6.02 

 HIGH 225.59   LOW 218.01   DIVIDEND DATE  
 OPEN 219.02   CLOSE 218.59   DIVIDEND AMOUNT 0.00 
 BID 0.00   ASK 0.00   YIELD 0.00 
 VOLUME 1,304,172   SPLIT DATE     DATE/TIME: 2021-09-16 
 OPTION VOLUME 2626   IMPLIED VOLATILITY 0.00   HISTORICAL VOL  0.44 
Data used in the screeners below are delayed from August 25, 2021.   You must subscribe to get the latest data.
Covered Calls   more... 
Stock Stock Price   Symbol Expiry Strike Premium Time Value % of Stock   IVol  Months
 RNG  255.72    RNG  Jan 20 '23  250.00  57.67  51.95  20.32%    0.46  16
 RNG  255.72    RNG  Nov 19 '21  250.00  25.40  19.68  7.70%    0.46  2
 RNG  255.72    RNG  Nov 19 '21  260.00  20.50  20.50  8.02%    0.45  2
 RNG  255.72    RNG  Jan 20 '23  260.00  52.40  52.40  20.49%    0.45  16
Straddles   more... 
Leg1 Expiry Strike P/C Premium   Leg2 Expiry Strike P/C Premium   Price ITM
 RNG  Jan 20 '23  250.00   C  57.67    RNG  Jan 20 '23  250.00   P  50.85    108.52  5.72
 RNG  Nov 19 '21  250.00   C  25.40    RNG  Nov 19 '21  250.00   P  19.70    45.10  5.72
 RNG  Nov 19 '21  260.00   C  20.50    RNG  Nov 19 '21  260.00   P  24.55    45.05  4.28
 RNG  Jan 20 '23  260.00   C  52.40    RNG  Jan 20 '23  260.00   P  55.45    107.85  4.28
Bull Put Spreads   more... 
Short Expiry Strike P/C Premium   Long Expiry Strike P/C Premium   Credit Spread
 RNG  Oct 15 '21  260.00   P  18.30    RNG  Oct 15 '21  250.00   P  12.90    5.40  10.00
 RNG  Sep 17 '21  260.00   P  12.60    RNG  Sep 17 '21  257.50   P  11.10    1.50  2.50
 RNG  Sep 17 '21  260.00   P  12.60    RNG  Sep 17 '21  255.00   P  10.10    2.50  5.00
 RNG  Jan 21 '22  260.00   P  30.30    RNG  Jan 21 '22  250.00   P  25.45    4.85  10.00
Bear Call Spreads   more... 
Short Expiry Strike P/C Premium   Long Expiry Strike P/C Premium   Credit Spread
 RNG  Jan 20 '23  250.00   C  57.67    RNG  Jan 20 '23  260.00   C  52.40    5.27  10.00
 RNG  Jan 21 '22  250.00   C  31.60    RNG  Jan 21 '22  260.00   C  26.49    5.11  10.00
 RNG  Sep 17 '21  250.00   C  13.64    RNG  Sep 17 '21  260.00   C  8.50    5.14  10.00
 RNG  Sep 17 '21  255.00   C  10.95    RNG  Sep 17 '21  260.00   C  8.50    2.45  5.00
Bull Call Spreads   more... 
Short Expiry Strike P/C Premium   Long Expiry Strike P/C Premium   Debit Spread
 RNG  Oct 15 '21  260.00   C  14.82    RNG  Oct 15 '21  250.00   C  19.40    -4.58  10.00
 RNG  Sep 17 '21  255.00   C  10.95    RNG  Sep 17 '21  250.00   C  13.64    -2.69  5.00
 RNG  Nov 19 '21  260.00   C  20.50    RNG  Nov 19 '21  250.00   C  25.40    -4.90  10.00
 RNG  Sep 17 '21  260.00   C  8.50    RNG  Sep 17 '21  255.00   C  10.95    -2.45  5.00
Bear Put Spreads   more... 
Short Expiry Strike P/C Premium   Long Expiry Strike P/C Premium   Debit Spread
 RNG  Sep 17 '21  252.50   P  9.10    RNG  Sep 17 '21  257.50   P  11.10    -2.00  5.00
 RNG  Sep 17 '21  252.50   P  9.10    RNG  Sep 17 '21  260.00   P  12.60    -3.50  7.50
 RNG  Sep 17 '21  250.00   P  7.85    RNG  Sep 17 '21  257.50   P  11.10    -3.25  7.50
 RNG  Sep 17 '21  250.00   P  7.85    RNG  Sep 17 '21  260.00   P  12.60    -4.75  10.00
Calendar Call Spreads   more... 
Leg1 Expiry Strike P/C Premium   Leg2 Expiry Strike P/C Premium   Debit Months
 RNG  Nov 19 '21  260.00   C  20.50    RNG  Jan 21 '22  260.00   C  26.49    -5.99  2
 RNG  Nov 19 '21  250.00   C  25.40    RNG  Jan 21 '22  250.00   C  31.60    -6.20  2
 RNG  Oct 15 '21  260.00   C  14.82    RNG  Jan 21 '22  260.00   C  26.49    -11.67  3
 RNG  Nov 19 '21  260.00   C  20.50    RNG  Jan 20 '23  260.00   C  52.40    -31.90  14
Calendar Put Spreads   more... 
Leg1 Expiry Strike P/C Premium   Leg2 Expiry Strike P/C Premium   Debit Months
 RNG  Nov 19 '21  250.00   P  19.70    RNG  Jan 21 '22  250.00   P  25.45    -5.75  2
 RNG  Nov 19 '21  260.00   P  24.55    RNG  Jan 21 '22  260.00   P  30.30    -5.75  2
 RNG  Nov 19 '21  260.00   P  24.55    RNG  Jan 20 '23  260.00   P  55.45    -30.90  14
 RNG  Nov 19 '21  250.00   P  19.70    RNG  Jan 20 '23  250.00   P  50.85    -31.15  14
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.