Options Chain for RANGE RES CORP COM (RRC) - $56.38 as of 10/28/2026 11:50:28 AM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 28.80 | 32.10 | 30.45 | 14.20 | 0.00 | 0.00% | 1.22 | 0 | 0 | 2.18 | 1.00 | 0.00 | 0.00 | 7/22/2026 | 10/28/2026 10:58:54 AM EST |
| 28.00 | 25.50 | 29.20 | 27.35 | % | 0.98 | 0 | 0 | 1.92 | 1.00 | 0.00 | 0.00 | 10/28/2026 10:58:54 AM EST | |||
| 29.00 | 24.80 | 28.20 | 26.50 | % | 0.91 | 0 | 0 | 1.81 | 1.00 | 0.00 | 0.00 | 10/28/2026 10:58:54 AM EST | |||
| 30.00 | 23.80 | 27.20 | 25.50 | 12.30 | 0.00 | 0.00% | 0.85 | 0 | 4 | 1.74 | 1.00 | 0.00 | 0.00 | 9/10/2026 | 10/28/2026 10:58:54 AM EST |
| 31.00 | 22.40 | 26.20 | 24.30 | % | 0.78 | 0 | 0 | 1.67 | 1.00 | 0.00 | 0.00 | 10/28/2026 10:58:54 AM EST | |||
| 32.00 | 21.80 | 25.20 | 23.50 | % | 0.73 | 0 | 0 | 1.60 | 1.00 | 0.00 | 0.00 | 10/28/2026 10:58:54 AM EST | |||
| 33.00 | 20.80 | 24.20 | 22.50 | 20.10 | 0.00 | 0.00% | 0.68 | 0 | 5 | 1.53 | 1.00 | 0.00 | 0.00 | 10/26/2026 | 10/28/2026 10:58:54 AM EST |
| 34.00 | 19.50 | 23.20 | 21.35 | % | 0.63 | 0 | 0 | 1.46 | 1.00 | 0.00 | 0.00 | 10/28/2026 10:58:54 AM EST | |||
| 35.00 | 18.70 | 22.20 | 20.45 | 4.00 | 0.00 | 0.00% | 0.58 | 0 | 4 | 1.40 | 1.00 | 0.00 | 0.00 | 7/15/2026 | 10/28/2026 10:58:54 AM EST |
| 36.00 | 17.80 | 21.20 | 19.50 | 19.40 | 0.00 | 0.00% | 0.54 | 0 | 47 | 1.33 | 1.00 | 0.00 | 0.00 | 10/27/2026 | 10/28/2026 10:58:54 AM EST |
| 37.00 | 16.50 | 20.20 | 18.35 | 16.03 | 0.00 | 0.00% | 0.50 | 0 | 36 | 1.27 | 1.00 | 0.00 | 0.00 | 10/26/2026 | 10/28/2026 10:58:54 AM EST |
| 38.00 | 15.60 | 19.20 | 17.40 | 15.80 | 0.00 | 0.00% | 0.46 | 0 | 27 | 1.21 | 1.00 | 0.00 | 0.00 | 10/26/2026 | 10/28/2026 10:58:54 AM EST |
| 39.00 | 14.70 | 18.20 | 16.45 | 15.80 | 0.00 | 0.00% | 0.42 | 0 | 91 | 1.18 | 1.00 | 0.00 | 0.00 | 10/27/2026 | 10/28/2026 10:58:54 AM EST |
| 40.00 | 13.80 | 17.20 | 15.50 | 14.30 | 0.00 | 0.00% | 0.39 | 0 | 212 | 1.10 | 1.00 | 0.00 | 0.00 | 10/27/2026 | 10/28/2026 10:58:54 AM EST |
| 41.00 | 13.00 | 16.20 | 14.60 | 5.60 | 0.00 | 0.00% | 0.36 | 0 | 79 | 1.04 | 1.00 | 0.00 | 0.00 | 10/23/2026 | 10/28/2026 10:58:54 AM EST |
| 42.00 | 11.70 | 15.20 | 13.45 | 13.82 | +0.42 | +3.14% | 0.32 | 13 | 129 | 0.99 | 0.99 | 0.01 | 0.00 | 10/28/2026 | 10/28/2026 10:58:54 AM EST |
| 43.00 | 11.60 | 13.50 | 12.55 | 14.00 | +2.00 | +16.67% | 0.29 | 2 | 189 | 0.89 | 0.98 | 0.01 | 0.00 | 10/28/2026 | 10/28/2026 10:58:54 AM EST |
| 44.00 | 10.10 | 13.30 | 11.70 | 10.92 | 0.00 | 0.00% | 0.27 | 0 | 206 | 0.89 | 0.96 | 0.02 | -0.01 | 10/27/2026 | 10/28/2026 10:58:54 AM EST |
| 45.00 | 10.00 | 11.90 | 10.95 | 9.50 | 0.00 | 0.00% | 0.24 | 0 | 9,467 | 0.56 | 0.94 | 0.02 | -0.01 | 10/27/2026 | 10/28/2026 10:58:54 AM EST |
| 46.00 | 8.50 | 11.50 | 10.00 | 7.98 | 0.00 | 0.00% | 0.22 | 0 | 529 | 0.82 | 0.92 | 0.02 | -0.01 | 10/26/2026 | 10/28/2026 10:58:54 AM EST |
| 47.00 | 6.90 | 10.60 | 8.75 | 8.70 | 0.00 | 0.00% | 0.19 | 0 | 215 | 0.78 | 0.89 | 0.03 | -0.01 | 10/27/2026 | 10/28/2026 10:58:54 AM EST |
| 48.00 | 6.30 | 9.70 | 8.00 | 0.90 | 0.00 | 0.00% | 0.17 | 0 | 435 | 0.74 | 0.85 | 0.03 | -0.01 | 10/20/2026 | 10/28/2026 10:58:54 AM EST |
| 49.00 | 5.40 | 8.90 | 7.15 | 6.30 | 0.00 | 0.00% | 0.15 | 0 | 307 | 0.72 | 0.82 | 0.04 | -0.02 | 10/27/2026 | 10/28/2026 10:58:54 AM EST |
| 50.00 | 5.50 | 7.50 | 6.50 | 6.50 | +1.37 | +26.71% | 0.13 | 20 | 408 | 0.49 | 0.77 | 0.04 | -0.02 | 10/28/2026 | 10/28/2026 10:58:54 AM EST |
| 55.00 | 1.85 | 3.60 | 2.73 | 2.55 | 0.00 | 0.00% | 0.05 | 0 | 170 | 0.34 | 0.52 | 0.05 | -0.03 | 10/27/2026 | 10/28/2026 10:58:54 AM EST |
| 60.00 | 0.95 | 1.45 | 1.20 | 1.00 | -0.65 | -39.40% | 0.02 | 1 | 226 | 0.37 | 0.28 | 0.04 | -0.02 | 10/28/2026 | 10/28/2026 10:58:54 AM EST |
| 65.00 | 0.00 | 3.10 | 1.55 | % | 0.02 | 0 | 0 | 0.79 | 0.12 | 0.03 | -0.01 | 10/28/2026 10:58:54 AM EST | |||
| 70.00 | 0.00 | 2.90 | 1.45 | % | 0.02 | 0 | 0 | 0.91 | 0.04 | 0.01 | -0.01 | 10/28/2026 10:58:54 AM EST | |||
| 75.00 | 0.00 | 2.75 | 1.38 | % | 0.02 | 0 | 0 | 1.01 | 0.01 | 0.00 | 0.00 | 10/28/2026 10:58:54 AM EST | |||
| 80.00 | 0.00 | 2.65 | 1.33 | % | 0.02 | 0 | 0 | 1.11 | 0.00 | 0.00 | 0.00 | 10/28/2026 10:58:54 AM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 0.00 | 2.15 | 1.08 | 0.40 | 0.00 | 0.00% | 0.04 | 0 | 1 | 2.05 | 0.00 | 0.00 | 0.00 | 6/23/2026 | 10/28/2026 10:58:54 AM EST |
| 28.00 | 0.00 | 2.15 | 1.08 | % | 0.04 | 0 | 0 | 1.81 | 0.00 | 0.00 | 0.00 | 10/28/2026 10:58:54 AM EST | |||
| 29.00 | 0.00 | 2.15 | 1.08 | % | 0.04 | 0 | 0 | 1.73 | 0.00 | 0.00 | 0.00 | 10/28/2026 10:58:54 AM EST | |||
| 30.00 | 0.00 | 2.15 | 1.08 | 0.25 | 0.00 | 0.00% | 0.04 | 0 | 31 | 1.66 | 0.00 | 0.00 | 0.00 | 8/12/2026 | 10/28/2026 10:58:54 AM EST |
| 31.00 | 0.00 | 2.15 | 1.08 | % | 0.03 | 0 | 0 | 1.59 | 0.00 | 0.00 | 0.00 | 10/28/2026 10:58:54 AM EST | |||
| 32.00 | 0.00 | 2.15 | 1.08 | 1.25 | 0.00 | 0.00% | 0.03 | 0 | 1 | 1.52 | 0.00 | 0.00 | 0.00 | 7/17/2026 | 10/28/2026 10:58:54 AM EST |
| 33.00 | 0.00 | 0.20 | 0.10 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 91 | 0.78 | 0.00 | 0.00 | 0.00 | 10/23/2026 | 10/28/2026 10:58:54 AM EST |
| 34.00 | 0.00 | 2.15 | 1.08 | 0.05 | 0.00 | 0.00% | 0.03 | 0 | 11 | 1.39 | 0.00 | 0.00 | 0.00 | 10/27/2026 | 10/28/2026 10:58:54 AM EST |
| 35.00 | 0.00 | 2.15 | 1.08 | 0.01 | 0.00 | 0.00% | 0.03 | 0 | 26 | 1.33 | 0.00 | 0.00 | 0.00 | 10/26/2026 | 10/28/2026 10:58:54 AM EST |
| 36.00 | 0.00 | 2.15 | 1.08 | 1.08 | 0.00 | 0.00% | 0.03 | 0 | 141 | 1.27 | 0.00 | 0.00 | 0.00 | 10/27/2026 | 10/28/2026 10:58:54 AM EST |
| 37.00 | 0.00 | 2.15 | 1.08 | 0.13 | 0.00 | 0.00% | 0.03 | 0 | 447 | 1.21 | 0.00 | 0.00 | 0.00 | 10/27/2026 | 10/28/2026 10:58:54 AM EST |
| 38.00 | 0.00 | 2.15 | 1.08 | 0.32 | 0.00 | 0.00% | 0.03 | 0 | 5,283 | 1.16 | 0.00 | 0.00 | 0.00 | 10/23/2026 | 10/28/2026 10:58:54 AM EST |
| 39.00 | 0.00 | 2.15 | 1.08 | 0.04 | 0.00 | 0.00% | 0.03 | 0 | 20 | 1.10 | 0.00 | 0.00 | 0.00 | 10/27/2026 | 10/28/2026 10:58:54 AM EST |
| 40.00 | 0.00 | 2.15 | 1.08 | 1.09 | 0.00 | 0.00% | 0.03 | 0 | 35 | 1.05 | 0.00 | 0.00 | 0.00 | 10/27/2026 | 10/28/2026 10:58:54 AM EST |
| 41.00 | 0.00 | 2.15 | 1.08 | 0.10 | 0.00 | 0.00% | 0.03 | 0 | 26 | 0.99 | 0.00 | 0.00 | 0.00 | 10/26/2026 | 10/28/2026 10:58:54 AM EST |
| 42.00 | 0.00 | 2.15 | 1.08 | 5.22 | 0.00 | 0.00% | 0.03 | 0 | 1 | 0.94 | -0.01 | 0.01 | 0.00 | 9/21/2026 | 10/28/2026 10:58:54 AM EST |
| 43.00 | 0.00 | 2.15 | 1.08 | 1.52 | 0.00 | 0.00% | 0.03 | 0 | 0 | 0.88 | -0.02 | 0.01 | 0.00 | 10/23/2026 | 10/28/2026 10:58:54 AM EST |
| 44.00 | 0.00 | 0.50 | 0.25 | 0.18 | 0.00 | 0.00% | 0.01 | 0 | 1,054 | 0.49 | -0.04 | 0.02 | -0.01 | 10/27/2026 | 10/28/2026 10:58:54 AM EST |
| 45.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 465 | 0.78 | -0.06 | 0.02 | -0.01 | 10/28/2026 10:58:54 AM EST | |||
| 46.00 | 0.00 | 2.20 | 1.10 | 0.34 | 0.00 | 0.00% | 0.02 | 0 | 2 | 0.74 | -0.08 | 0.02 | -0.01 | 10/27/2026 | 10/28/2026 10:58:54 AM EST |
| 47.00 | 0.00 | 0.80 | 0.40 | % | 0.01 | 0 | 0 | 0.70 | -0.11 | 0.03 | -0.01 | 10/28/2026 10:58:54 AM EST | |||
| 48.00 | 0.00 | 2.30 | 1.15 | 8.45 | 0.00 | 0.00% | 0.02 | 0 | 33 | 0.65 | -0.15 | 0.03 | -0.01 | 8/10/2026 | 10/28/2026 10:58:54 AM EST |
| 49.00 | 0.10 | 2.40 | 1.25 | 0.98 | 0.00 | 0.00% | 0.03 | 0 | 101 | 0.41 | -0.18 | 0.04 | -0.02 | 10/26/2026 | 10/28/2026 10:58:54 AM EST |
| 50.00 | 0.00 | 2.55 | 1.28 | 0.95 | 0.00 | 0.00% | 0.03 | 0 | 21 | 0.59 | -0.23 | 0.04 | -0.02 | 10/27/2026 | 10/28/2026 10:58:54 AM EST |
| 55.00 | 2.40 | 4.00 | 3.20 | 3.80 | 0.00 | 0.00% | 0.06 | 0 | 2 | 0.38 | -0.48 | 0.05 | -0.03 | 10/26/2026 | 10/28/2026 10:58:54 AM EST |
| 60.00 | 4.10 | 7.00 | 5.55 | % | 0.09 | 0 | 0 | 0.46 | -0.72 | 0.04 | -0.02 | 10/28/2026 10:58:54 AM EST | |||
| 65.00 | 8.70 | 11.40 | 10.05 | % | 0.15 | 0 | 0 | 0.53 | -0.88 | 0.03 | -0.01 | 10/28/2026 10:58:54 AM EST | |||
| 70.00 | 13.50 | 17.00 | 15.25 | % | 0.22 | 0 | 0 | 0.76 | -0.96 | 0.01 | -0.01 | 10/28/2026 10:58:54 AM EST | |||
| 75.00 | 18.40 | 22.00 | 20.20 | % | 0.27 | 0 | 0 | 0.88 | -0.99 | 0.00 | 0.00 | 10/28/2026 10:58:54 AM EST | |||
| 80.00 | 23.30 | 27.00 | 25.15 | % | 0.31 | 0 | 0 | 0.99 | -1.00 | 0.00 | 0.00 | 10/28/2026 10:58:54 AM EST |