Options Chain for RANGE RES CORP COM (RRC) - $36.58 as of 2/13/2026 8:37:09 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 26.00 | 10.80 | 12.40 | 11.60 | % | 0.45 | 0 | 0 | 2.44 | 1.00 | 0.00 | 0.00 | 2/13/2026 3:59:49 PM EST | |||
| 27.00 | 9.80 | 11.40 | 10.60 | 8.80 | 0.00 | 0.00% | 0.39 | 0 | 1 | 2.25 | 1.00 | 0.00 | 0.00 | 12/31/2025 | 2/13/2026 3:59:49 PM EST |
| 28.00 | 8.80 | 10.40 | 9.60 | % | 0.34 | 0 | 0 | 2.07 | 1.00 | 0.00 | 0.00 | 2/13/2026 3:59:49 PM EST | |||
| 29.00 | 7.80 | 9.60 | 8.70 | 5.10 | 0.00 | 0.00% | 0.30 | 0 | 13 | 2.07 | 1.00 | 0.00 | 0.00 | 1/15/2026 | 2/13/2026 3:59:49 PM EST |
| 30.00 | 6.80 | 8.40 | 7.60 | 4.25 | 0.00 | 0.00% | 0.25 | 0 | 1 | 1.72 | 1.00 | 0.00 | 0.00 | 1/15/2026 | 2/13/2026 3:59:49 PM EST |
| 31.00 | 6.00 | 7.40 | 6.70 | % | 0.22 | 0 | 0 | 1.55 | 1.00 | 0.00 | 0.00 | 2/13/2026 3:59:49 PM EST | |||
| 32.00 | 4.90 | 6.40 | 5.65 | 5.97 | 0.00 | 0.00% | 0.18 | 0 | 28 | 1.37 | 1.00 | 0.00 | 0.00 | 1/29/2026 | 2/13/2026 3:59:49 PM EST |
| 33.00 | 3.50 | 5.40 | 4.45 | 3.54 | 0.00 | 0.00% | 0.13 | 0 | 5 | 1.21 | 0.99 | 0.02 | -0.01 | 2/2/2026 | 2/13/2026 3:59:49 PM EST |
| 34.00 | 2.65 | 4.20 | 3.43 | 3.26 | 0.00 | 0.00% | 0.10 | 0 | 512 | 0.90 | 0.95 | 0.04 | -0.03 | 2/4/2026 | 2/13/2026 3:59:49 PM EST |
| 35.00 | 2.50 | 3.40 | 2.95 | 3.23 | +1.23 | +61.50% | 0.08 | 40 | 257 | 0.86 | 0.89 | 0.08 | -0.04 | 2/13/2026 | 2/13/2026 3:59:49 PM EST |
| 36.00 | 1.60 | 2.30 | 1.95 | 2.10 | +1.12 | +114.29% | 0.05 | 8 | 285 | 0.63 | 0.81 | 0.13 | -0.05 | 2/13/2026 | 2/13/2026 3:59:49 PM EST |
| 37.00 | 0.85 | 1.15 | 1.00 | 1.08 | +0.57 | +111.77% | 0.03 | 14 | 1,378 | 0.34 | 0.65 | 0.20 | -0.06 | 2/13/2026 | 2/13/2026 3:59:49 PM EST |
| 38.00 | 0.50 | 0.65 | 0.58 | 0.55 | +0.25 | +83.34% | 0.02 | 164 | 497 | 0.36 | 0.44 | 0.21 | -0.06 | 2/13/2026 | 2/13/2026 3:59:49 PM EST |
| 39.00 | 0.25 | 0.35 | 0.30 | 0.29 | +0.14 | +93.34% | 0.01 | 118 | 180 | 0.36 | 0.26 | 0.17 | -0.05 | 2/13/2026 | 2/13/2026 3:59:49 PM EST |
| 40.00 | 0.05 | 0.15 | 0.10 | 0.15 | -0.35 | -70.00% | 0.00 | 43 | 550 | 0.34 | 0.14 | 0.11 | -0.03 | 2/13/2026 | 2/13/2026 3:59:49 PM EST |
| 41.00 | 0.00 | 0.15 | 0.08 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 341 | 0.50 | 0.06 | 0.06 | -0.02 | 2/2/2026 | 2/13/2026 3:59:49 PM EST |
| 42.00 | 0.00 | 0.40 | 0.20 | 0.22 | 0.00 | 0.00% | 0.00 | 0 | 98 | 0.81 | 0.02 | 0.03 | -0.01 | 1/29/2026 | 2/13/2026 3:59:49 PM EST |
| 43.00 | 0.00 | 0.15 | 0.08 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 41 | 0.69 | 0.01 | 0.01 | 0.00 | 1/27/2026 | 2/13/2026 3:59:49 PM EST |
| 44.00 | 0.00 | 0.70 | 0.35 | 0.02 | 0.00 | 0.00% | 0.01 | 0 | 5 | 1.24 | 0.00 | 0.00 | 0.00 | 1/27/2026 | 2/13/2026 3:59:49 PM EST |
| 45.00 | 0.00 | 0.55 | 0.28 | % | 0.01 | 0 | 0 | 1.24 | 0.00 | 0.00 | 0.00 | 2/13/2026 3:59:49 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 26.00 | 0.00 | 0.65 | 0.33 | % | 0.01 | 0 | 0 | 2.36 | 0.00 | 0.00 | 0.00 | 2/13/2026 3:59:49 PM EST | |||
| 27.00 | 0.00 | 0.65 | 0.33 | % | 0.01 | 0 | 0 | 2.18 | 0.00 | 0.00 | 0.00 | 2/13/2026 3:59:49 PM EST | |||
| 28.00 | 0.00 | 0.65 | 0.33 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 34 | 2.00 | 0.00 | 0.00 | 0.00 | 1/7/2026 | 2/13/2026 3:59:49 PM EST |
| 29.00 | 0.00 | 0.45 | 0.23 | 0.04 | 0.00 | 0.00% | 0.01 | 0 | 37 | 1.63 | 0.00 | 0.00 | 0.00 | 1/30/2026 | 2/13/2026 3:59:49 PM EST |
| 30.00 | 0.00 | 0.05 | 0.03 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 5 | 1.18 | 0.00 | 0.00 | 0.00 | 1/20/2026 | 2/13/2026 3:59:49 PM EST |
| 31.00 | 0.00 | 0.05 | 0.03 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 32 | 0.97 | 0.00 | 0.00 | 0.00 | 2/6/2026 | 2/13/2026 3:59:49 PM EST |
| 32.00 | 0.00 | 0.05 | 0.03 | 0.05 | -0.04 | -44.45% | 0.00 | 20 | 67 | 0.85 | 0.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 3:59:49 PM EST |
| 33.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 1 | 182 | 0.65 | -0.01 | 0.02 | -0.01 | 2/13/2026 | 2/13/2026 3:59:49 PM EST |
| 34.00 | 0.05 | 0.10 | 0.08 | 0.10 | -0.09 | -47.37% | 0.00 | 2 | 248 | 0.48 | -0.05 | 0.04 | -0.03 | 2/13/2026 | 2/13/2026 3:59:49 PM EST |
| 35.00 | 0.05 | 0.15 | 0.10 | 0.08 | -0.21 | -72.42% | 0.00 | 3 | 133 | 0.41 | -0.11 | 0.08 | -0.04 | 2/13/2026 | 2/13/2026 3:59:49 PM EST |
| 36.00 | 0.20 | 0.25 | 0.23 | 0.22 | -0.48 | -68.58% | 0.01 | 10 | 102 | 0.39 | -0.19 | 0.13 | -0.05 | 2/13/2026 | 2/13/2026 3:59:49 PM EST |
| 37.00 | 0.40 | 0.50 | 0.45 | 0.47 | -0.53 | -53.00% | 0.01 | 5 | 88 | 0.36 | -0.35 | 0.20 | -0.06 | 2/13/2026 | 2/13/2026 3:59:49 PM EST |
| 38.00 | 0.90 | 1.05 | 0.98 | 0.75 | -1.35 | -64.29% | 0.03 | 2 | 28 | 0.38 | -0.56 | 0.21 | -0.06 | 2/13/2026 | 2/13/2026 3:59:49 PM EST |
| 39.00 | 1.45 | 1.85 | 1.65 | 1.70 | % | 0.04 | 1 | 0 | 0.38 | -0.74 | 0.17 | -0.05 | 2/13/2026 | 2/13/2026 3:59:49 PM EST | |
| 40.00 | 1.95 | 3.10 | 2.53 | % | 0.06 | 0 | 0 | 0.79 | -0.86 | 0.11 | -0.03 | 2/13/2026 3:59:49 PM EST | |||
| 41.00 | 2.85 | 4.00 | 3.43 | % | 0.08 | 0 | 0 | 0.88 | -0.94 | 0.06 | -0.02 | 2/13/2026 3:59:49 PM EST | |||
| 42.00 | 3.70 | 4.90 | 4.30 | 5.66 | 0.00 | 0.00% | 0.10 | 0 | 1 | 0.94 | -0.98 | 0.03 | -0.01 | 1/21/2026 | 2/13/2026 3:59:49 PM EST |
| 43.00 | 4.70 | 6.10 | 5.40 | % | 0.13 | 0 | 0 | 1.19 | -0.99 | 0.01 | 0.00 | 2/13/2026 3:59:49 PM EST | |||
| 44.00 | 5.70 | 7.10 | 6.40 | % | 0.15 | 0 | 0 | 1.30 | -1.00 | 0.00 | 0.00 | 2/13/2026 3:59:49 PM EST | |||
| 45.00 | 6.50 | 8.50 | 7.50 | % | 0.17 | 0 | 0 | 1.66 | -1.00 | 0.00 | 0.00 | 2/13/2026 3:59:49 PM EST |