Options Chain for RANGE RES CORP COM (RRC) - $41.06 as of 8/24/2026 3:26:05 PM EST
Calls
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 32.00 | 8.60 | 10.10 | 9.35 | % | 0.29 | 0 | 0 | 0.69 | 0.99 | 0.01 | 0.00 | 8/24/2026 4:00:02 PM EST | |||
| 33.00 | 7.20 | 9.10 | 8.15 | % | 0.25 | 0 | 0 | 0.63 | 0.97 | 0.02 | 0.00 | 8/24/2026 4:00:02 PM EST | |||
| 34.00 | 6.70 | 8.00 | 7.35 | % | 0.22 | 0 | 0 | 0.54 | 0.95 | 0.02 | 0.00 | 8/24/2026 4:00:02 PM EST | |||
| 35.00 | 5.80 | 7.00 | 6.40 | % | 0.18 | 0 | 0 | 0.49 | 0.91 | 0.03 | -0.01 | 8/24/2026 4:00:02 PM EST | |||
| 36.00 | 5.00 | 6.10 | 5.55 | % | 0.15 | 0 | 0 | 0.46 | 0.87 | 0.04 | -0.01 | 8/24/2026 4:00:02 PM EST | |||
| 37.00 | 4.20 | 5.20 | 4.70 | 4.40 | 0.00 | 0.00% | 0.13 | 0 | 1 | 0.42 | 0.82 | 0.05 | -0.01 | 8/21/2026 | 8/24/2026 4:00:02 PM EST |
| 38.00 | 3.40 | 4.40 | 3.90 | % | 0.10 | 0 | 0 | 0.34 | 0.76 | 0.06 | -0.01 | 8/24/2026 4:00:02 PM EST | |||
| 39.00 | 3.10 | 3.70 | 3.40 | % | 0.09 | 0 | 0 | 0.38 | 0.68 | 0.07 | -0.01 | 8/24/2026 4:00:02 PM EST | |||
| 40.00 | 2.20 | 3.10 | 2.65 | 2.63 | 0.00 | 0.00% | 0.07 | 0 | 27 | 0.35 | 0.60 | 0.08 | -0.02 | 8/21/2026 | 8/24/2026 4:00:02 PM EST |
| 41.00 | 2.05 | 2.35 | 2.20 | 2.09 | % | 0.05 | 4 | 0 | 0.36 | 0.52 | 0.08 | -0.02 | 8/24/2026 | 8/24/2026 4:00:02 PM EST | |
| 42.00 | 1.20 | 1.85 | 1.53 | 1.52 | -0.15 | -8.99% | 0.04 | 1 | 51 | 0.32 | 0.44 | 0.08 | -0.02 | 8/24/2026 | 8/24/2026 4:00:02 PM EST |
| 43.00 | 0.85 | 1.55 | 1.20 | 1.34 | 0.00 | 0.00% | 0.03 | 0 | 110 | 0.32 | 0.36 | 0.08 | -0.02 | 8/21/2026 | 8/24/2026 4:00:02 PM EST |
| 44.00 | 0.55 | 1.20 | 0.88 | 0.75 | 0.00 | 0.00% | 0.02 | 0 | 66 | 0.32 | 0.29 | 0.07 | -0.02 | 8/20/2026 | 8/24/2026 4:00:02 PM EST |
| 45.00 | 0.70 | 1.20 | 0.95 | 0.75 | +0.02 | +2.74% | 0.02 | 65 | 5 | 0.38 | 0.23 | 0.07 | -0.01 | 8/24/2026 | 8/24/2026 4:00:02 PM EST |
| 46.00 | 0.40 | 0.90 | 0.65 | 0.50 | -0.05 | -9.10% | 0.01 | 30 | 141 | 0.35 | 0.18 | 0.06 | -0.01 | 8/24/2026 | 8/24/2026 4:00:02 PM EST |
| 47.00 | 0.10 | 0.85 | 0.48 | % | 0.01 | 0 | 0 | 0.34 | 0.14 | 0.05 | -0.01 | 8/24/2026 4:00:02 PM EST | |||
| 48.00 | 0.05 | 0.65 | 0.35 | % | 0.01 | 0 | 0 | 0.33 | 0.11 | 0.04 | -0.01 | 8/24/2026 4:00:02 PM EST |
Puts
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 32.00 | 0.00 | 0.55 | 0.28 | % | 0.01 | 0 | 0 | 0.60 | -0.01 | 0.01 | 0.00 | 8/24/2026 4:00:02 PM EST | |||
| 33.00 | 0.00 | 0.45 | 0.23 | % | 0.01 | 0 | 0 | 0.51 | -0.03 | 0.02 | 0.00 | 8/24/2026 4:00:02 PM EST | |||
| 34.00 | 0.00 | 0.50 | 0.25 | % | 0.01 | 0 | 0 | 0.48 | -0.05 | 0.02 | 0.00 | 8/24/2026 4:00:02 PM EST | |||
| 35.00 | 0.05 | 0.55 | 0.30 | % | 0.01 | 0 | 0 | 0.33 | -0.09 | 0.03 | -0.01 | 8/24/2026 4:00:02 PM EST | |||
| 36.00 | 0.10 | 0.55 | 0.33 | % | 0.01 | 0 | 0 | 0.30 | -0.13 | 0.04 | -0.01 | 8/24/2026 4:00:02 PM EST | |||
| 37.00 | 0.15 | 0.80 | 0.48 | % | 0.01 | 0 | 0 | 0.29 | -0.18 | 0.05 | -0.01 | 8/24/2026 4:00:02 PM EST | |||
| 38.00 | 0.35 | 1.05 | 0.70 | % | 0.02 | 0 | 0 | 0.30 | -0.24 | 0.06 | -0.01 | 8/24/2026 4:00:02 PM EST | |||
| 39.00 | 0.60 | 1.35 | 0.98 | % | 0.03 | 0 | 0 | 0.29 | -0.32 | 0.07 | -0.01 | 8/24/2026 4:00:02 PM EST | |||
| 40.00 | 1.00 | 1.70 | 1.35 | % | 0.03 | 0 | 0 | 0.29 | -0.40 | 0.08 | -0.02 | 8/24/2026 4:00:02 PM EST | |||
| 41.00 | 1.60 | 1.95 | 1.78 | % | 0.04 | 0 | 0 | 0.28 | -0.48 | 0.08 | -0.02 | 8/24/2026 4:00:02 PM EST | |||
| 42.00 | 2.10 | 2.70 | 2.40 | % | 0.06 | 0 | 0 | 0.29 | -0.56 | 0.08 | -0.02 | 8/24/2026 4:00:02 PM EST | |||
| 43.00 | 2.55 | 3.50 | 3.03 | % | 0.07 | 0 | 0 | 0.29 | -0.64 | 0.08 | -0.02 | 8/24/2026 4:00:02 PM EST | |||
| 44.00 | 3.20 | 4.20 | 3.70 | % | 0.08 | 0 | 0 | 0.28 | -0.71 | 0.07 | -0.02 | 8/24/2026 4:00:02 PM EST | |||
| 45.00 | 4.00 | 5.00 | 4.50 | % | 0.10 | 0 | 0 | 0.27 | -0.77 | 0.07 | -0.01 | 8/24/2026 4:00:02 PM EST | |||
| 46.00 | 4.80 | 5.90 | 5.35 | % | 0.12 | 0 | 0 | 0.26 | -0.82 | 0.06 | -0.01 | 8/24/2026 4:00:02 PM EST | |||
| 47.00 | 5.60 | 6.80 | 6.20 | % | 0.13 | 0 | 0 | 0.48 | -0.86 | 0.05 | -0.01 | 8/24/2026 4:00:02 PM EST | |||
| 48.00 | 6.60 | 7.70 | 7.15 | % | 0.15 | 0 | 0 | 0.50 | -0.89 | 0.04 | -0.01 | 8/24/2026 4:00:02 PM EST |