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

34.88 

 VIOLIN MEMORY INC       CHANGE

0.79 

 HIGH 35.11   LOW 34.26   DIVIDEND DATE  
 OPEN 34.51   CLOSE 34.09   DIVIDEND AMOUNT 0.00 
 BID 0.00   ASK 0.00   YIELD 0.00 
 VOLUME 1,004,718   SPLIT DATE     DATE/TIME: 2024-03-27 
 OPTION VOLUME 404   IMPLIED VOLATILITY 0.42   HISTORICAL VOL  0.57 
Data used in the screeners below are delayed from March 6, 2024.   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  32.29    RNG  Mar 15 '24  30.00  3.57  1.28  3.96%    1.15  0
 RNG  32.29    RNG  Jun 21 '24  30.00  5.20  2.91  9.01%    0.58  3
 RNG  32.29    RNG  Jul 19 '24  30.00  5.60  3.31  10.25%    0.56  4
 RNG  32.29    RNG  Mar 15 '24  35.00  0.29  0.29  0.90%    0.56  0
Straddles   more... 
Leg1 Expiry Strike P/C Premium   Leg2 Expiry Strike P/C Premium   Price ITM
 RNG  Mar 15 '24  30.00   C  3.57    RNG  Mar 15 '24  30.00   P  0.23    3.79  2.29
 RNG  Jun 21 '24  30.00   C  5.20    RNG  Jun 21 '24  30.00   P  2.42    7.62  2.29
 RNG  Sep 20 '24  30.00   C  6.55    RNG  Sep 20 '24  30.00   P  3.45    10.00  2.29
 RNG  Jan 17 '25  30.00   C  7.95    RNG  Jan 17 '25  30.00   P  4.50    12.45  2.29
Bull Put Spreads   more... 
Short Expiry Strike P/C Premium   Long Expiry Strike P/C Premium   Credit Spread
 RNG  Mar 15 '24  34.00   P  2.12    RNG  Mar 15 '24  33.00   P  1.37    0.75  1.00
 RNG  Mar 15 '24  34.00   P  2.12    RNG  Mar 15 '24  31.00   P  0.45    1.68  3.00
 RNG  Mar 15 '24  34.00   P  2.12    RNG  Mar 15 '24  32.00   P  0.85    1.27  2.00
 RNG  Mar 15 '24  34.00   P  2.12    RNG  Mar 15 '24  30.00   P  0.23    1.90  4.00
Bear Call Spreads   more... 
Short Expiry Strike P/C Premium   Long Expiry Strike P/C Premium   Credit Spread
 RNG  Mar 15 '24  30.00   C  3.57    RNG  Mar 15 '24  31.00   C  1.80    1.77  1.00
 RNG  Mar 15 '24  30.00   C  3.57    RNG  Mar 15 '24  32.00   C  1.20    2.37  2.00
 RNG  Mar 15 '24  30.00   C  3.57    RNG  Mar 15 '24  33.00   C  0.75    2.82  3.00
 RNG  Mar 15 '24  30.00   C  3.57    RNG  Mar 15 '24  34.00   C  0.45    3.12  4.00
Bull Call Spreads   more... 
Short Expiry Strike P/C Premium   Long Expiry Strike P/C Premium   Debit Spread
 RNG  Mar 15 '24  35.00   C  0.29    RNG  Mar 15 '24  31.00   C  1.80    -1.51  4.00
 RNG  Mar 15 '24  35.00   C  0.29    RNG  Mar 15 '24  32.00   C  1.20    -0.91  3.00
 RNG  Mar 15 '24  34.00   C  0.45    RNG  Mar 15 '24  31.00   C  1.80    -1.35  3.00
 RNG  Mar 15 '24  34.00   C  0.45    RNG  Mar 15 '24  32.00   C  1.20    -0.75  2.00
Bear Put Spreads   more... 
Short Expiry Strike P/C Premium   Long Expiry Strike P/C Premium   Debit Spread
 RNG  Mar 15 '24  30.00   P  0.23    RNG  Mar 15 '24  35.00   P  2.77    -2.55  5.00
 RNG  Mar 15 '24  32.00   P  0.85    RNG  Mar 15 '24  35.00   P  2.77    -1.92  3.00
 RNG  Mar 15 '24  31.00   P  0.45    RNG  Mar 15 '24  35.00   P  2.77    -2.32  4.00
 RNG  Jan 17 '25  30.00   P  4.50    RNG  Jan 17 '25  35.00   P  7.00    -2.50  5.00
Calendar Call Spreads   more... 
Leg1 Expiry Strike P/C Premium   Leg2 Expiry Strike P/C Premium   Debit Months
 RNG  Mar 15 '24  30.00   C  3.57    RNG  Jan 16 '26  30.00   C  10.40    -6.83  22
 RNG  Mar 15 '24  30.00   C  3.57    RNG  Dec 19 '25  30.00   C  10.15    -6.58  21
 RNG  Mar 15 '24  30.00   C  3.57    RNG  Apr 19 '24  30.00   C  3.55    0.02  1
 RNG  Mar 15 '24  30.00   C  3.57    RNG  Jan 17 '25  30.00   C  7.95    -4.38  10
Calendar Put Spreads   more... 
Leg1 Expiry Strike P/C Premium   Leg2 Expiry Strike P/C Premium   Debit Months
 RNG  Mar 15 '24  30.00   P  0.23    RNG  Apr 19 '24  30.00   P  1.05    -0.83  1
 RNG  Jun 21 '24  30.00   P  2.42    RNG  Jul 19 '24  30.00   P  2.73    -0.31  1
 RNG  Jun 21 '24  35.00   P  5.05    RNG  Jul 19 '24  35.00   P  5.35    -0.30  1
 RNG  Jun 21 '24  30.00   P  2.42    RNG  Sep 20 '24  30.00   P  3.45    -1.03  3
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.