Options Chain for RANGE RES CORP COM (RRC) - $35.25 as of 12/26/2025 11:58:38 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 26.00 | 9.10 | 10.50 | 9.80 | % | 0.38 | 0 | 0 | 0.89 | 0.98 | 0.01 | 0.00 | 12/26/2025 3:59:44 PM EST | |||
| 27.00 | 8.10 | 8.80 | 8.45 | % | 0.31 | 0 | 0 | 0.57 | 0.97 | 0.01 | -0.01 | 12/26/2025 3:59:44 PM EST | |||
| 28.00 | 7.20 | 8.40 | 7.80 | % | 0.28 | 0 | 0 | 0.71 | 0.95 | 0.02 | -0.01 | 12/26/2025 3:59:44 PM EST | |||
| 29.00 | 5.40 | 7.70 | 6.55 | % | 0.23 | 0 | 0 | 0.72 | 0.91 | 0.03 | -0.01 | 12/26/2025 3:59:44 PM EST | |||
| 30.00 | 5.30 | 5.90 | 5.60 | % | 0.19 | 0 | 0 | 0.42 | 0.88 | 0.04 | -0.01 | 12/26/2025 3:59:44 PM EST | |||
| 31.00 | 4.60 | 5.60 | 5.10 | % | 0.16 | 0 | 0 | 0.41 | 0.84 | 0.05 | -0.01 | 12/26/2025 3:59:44 PM EST | |||
| 32.00 | 3.70 | 4.80 | 4.25 | % | 0.13 | 0 | 0 | 0.39 | 0.79 | 0.06 | -0.01 | 12/26/2025 3:59:44 PM EST | |||
| 33.00 | 2.80 | 4.00 | 3.40 | % | 0.10 | 0 | 0 | 0.36 | 0.73 | 0.07 | -0.02 | 12/26/2025 3:59:44 PM EST | |||
| 34.00 | 2.20 | 3.30 | 2.75 | % | 0.08 | 0 | 0 | 0.36 | 0.66 | 0.09 | -0.02 | 12/26/2025 3:59:44 PM EST | |||
| 35.00 | 1.90 | 2.10 | 2.00 | 2.38 | 0.00 | 0.00% | 0.06 | 0 | 1 | 0.32 | 0.57 | 0.10 | -0.02 | 12/23/2025 | 12/26/2025 3:59:44 PM EST |
| 36.00 | 0.75 | 1.60 | 1.18 | 1.40 | 0.00 | 0.00% | 0.03 | 0 | 5 | 0.26 | 0.47 | 0.10 | -0.02 | 12/22/2025 | 12/26/2025 3:59:44 PM EST |
| 37.00 | 0.90 | 1.20 | 1.05 | 1.50 | 0.00 | 0.00% | 0.03 | 0 | 996 | 0.30 | 0.37 | 0.10 | -0.01 | 12/23/2025 | 12/26/2025 3:59:44 PM EST |
| 38.00 | 0.70 | 0.90 | 0.80 | 0.79 | -0.21 | -21.00% | 0.02 | 1 | 13 | 0.31 | 0.29 | 0.09 | -0.01 | 12/26/2025 | 12/26/2025 3:59:44 PM EST |
| 39.00 | 0.30 | 0.70 | 0.50 | 0.55 | 0.00 | 0.00% | 0.01 | 0 | 27 | 0.29 | 0.23 | 0.07 | -0.01 | 12/22/2025 | 12/26/2025 3:59:44 PM EST |
| 40.00 | 0.30 | 0.80 | 0.55 | 0.56 | 0.00 | 0.00% | 0.01 | 0 | 19 | 0.35 | 0.17 | 0.06 | -0.01 | 12/23/2025 | 12/26/2025 3:59:44 PM EST |
| 41.00 | 0.20 | 0.85 | 0.53 | % | 0.01 | 0 | 0 | 0.38 | 0.13 | 0.05 | -0.01 | 12/26/2025 3:59:44 PM EST | |||
| 42.00 | 0.10 | 0.75 | 0.43 | % | 0.01 | 0 | 0 | 0.38 | 0.10 | 0.04 | -0.01 | 12/26/2025 3:59:44 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 | 0.70 | 0.35 | % | 0.01 | 0 | 0 | 0.77 | -0.02 | 0.01 | 0.00 | 12/26/2025 3:59:44 PM EST | |||
| 27.00 | 0.00 | 0.70 | 0.35 | % | 0.01 | 0 | 0 | 0.70 | -0.03 | 0.01 | -0.01 | 12/26/2025 3:59:44 PM EST | |||
| 28.00 | 0.00 | 0.70 | 0.35 | % | 0.01 | 0 | 0 | 0.63 | -0.05 | 0.02 | -0.01 | 12/26/2025 3:59:44 PM EST | |||
| 29.00 | 0.05 | 0.65 | 0.35 | % | 0.01 | 0 | 0 | 0.42 | -0.09 | 0.03 | -0.01 | 12/26/2025 3:59:44 PM EST | |||
| 30.00 | 0.15 | 0.50 | 0.33 | % | 0.01 | 0 | 0 | 0.38 | -0.12 | 0.04 | -0.01 | 12/26/2025 3:59:44 PM EST | |||
| 31.00 | 0.10 | 0.85 | 0.48 | 0.41 | 0.00 | 0.00% | 0.02 | 0 | 1 | 0.36 | -0.16 | 0.05 | -0.01 | 12/23/2025 | 12/26/2025 3:59:44 PM EST |
| 32.00 | 0.45 | 0.75 | 0.60 | 0.84 | 0.00 | 0.00% | 0.02 | 0 | 12 | 0.35 | -0.21 | 0.06 | -0.01 | 12/19/2025 | 12/26/2025 3:59:44 PM EST |
| 33.00 | 0.35 | 1.15 | 0.75 | 1.07 | 0.00 | 0.00% | 0.02 | 0 | 1 | 0.31 | -0.27 | 0.07 | -0.02 | 12/22/2025 | 12/26/2025 3:59:44 PM EST |
| 34.00 | 0.50 | 1.30 | 0.90 | 1.40 | 0.00 | 0.00% | 0.03 | 0 | 7 | 0.28 | -0.34 | 0.09 | -0.02 | 12/22/2025 | 12/26/2025 3:59:44 PM EST |
| 35.00 | 1.25 | 1.70 | 1.48 | % | 0.04 | 0 | 0 | 0.31 | -0.43 | 0.10 | -0.02 | 12/26/2025 3:59:44 PM EST | |||
| 36.00 | 1.90 | 2.25 | 2.08 | % | 0.06 | 0 | 0 | 0.32 | -0.53 | 0.10 | -0.02 | 12/26/2025 3:59:44 PM EST | |||
| 37.00 | 2.25 | 2.90 | 2.58 | % | 0.07 | 0 | 0 | 0.30 | -0.63 | 0.10 | -0.01 | 12/26/2025 3:59:44 PM EST | |||
| 38.00 | 3.30 | 4.00 | 3.65 | % | 0.10 | 0 | 0 | 0.37 | -0.71 | 0.09 | -0.01 | 12/26/2025 3:59:44 PM EST | |||
| 39.00 | 3.50 | 4.60 | 4.05 | % | 0.10 | 0 | 0 | 0.42 | -0.77 | 0.07 | -0.01 | 12/26/2025 3:59:44 PM EST | |||
| 40.00 | 4.30 | 5.50 | 4.90 | % | 0.12 | 0 | 0 | 0.45 | -0.83 | 0.06 | -0.01 | 12/26/2025 3:59:44 PM EST | |||
| 41.00 | 5.20 | 6.50 | 5.85 | % | 0.14 | 0 | 0 | 0.50 | -0.87 | 0.05 | -0.01 | 12/26/2025 3:59:44 PM EST | |||
| 42.00 | 6.10 | 7.40 | 6.75 | % | 0.16 | 0 | 0 | 0.52 | -0.90 | 0.04 | -0.01 | 12/26/2025 3:59:44 PM EST |