Options Chain for RANGE RES CORP COM (RRC) - $41.49 as of 3/6/2026 8:28:04 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 20.50 | 22.90 | 21.70 | 14.00 | 0.00 | 0.00% | 1.08 | 0 | 8 | 3.48 | 1.00 | 0.00 | 0.00 | 8/25/2025 | 3/6/2026 3:59:58 PM EST |
| 25.00 | 16.00 | 17.50 | 16.75 | 17.10 | 0.00 | 0.00% | 0.67 | 0 | 2 | 2.31 | 1.00 | 0.00 | 0.00 | 3/5/2026 | 3/6/2026 3:59:58 PM EST |
| 30.00 | 11.30 | 12.50 | 11.90 | 11.00 | 0.00 | 0.00% | 0.40 | 0 | 74 | 1.64 | 1.00 | 0.00 | 0.00 | 2/27/2026 | 3/6/2026 3:59:58 PM EST |
| 31.00 | 10.20 | 11.80 | 11.00 | 10.58 | 0.00 | 0.00% | 0.35 | 0 | 82 | 1.69 | 1.00 | 0.00 | 0.00 | 3/3/2026 | 3/6/2026 3:59:58 PM EST |
| 32.00 | 9.40 | 10.60 | 10.00 | 6.90 | 0.00 | 0.00% | 0.31 | 0 | 7 | 1.46 | 1.00 | 0.00 | 0.00 | 2/25/2026 | 3/6/2026 3:59:58 PM EST |
| 33.00 | 8.40 | 9.80 | 9.10 | 5.93 | 0.00 | 0.00% | 0.28 | 0 | 48 | 1.44 | 0.99 | 0.00 | -0.01 | 2/23/2026 | 3/6/2026 3:59:58 PM EST |
| 34.00 | 7.40 | 9.00 | 8.20 | 8.62 | +3.07 | +55.32% | 0.24 | 12 | 110 | 1.41 | 0.98 | 0.01 | -0.01 | 3/6/2026 | 3/6/2026 3:59:58 PM EST |
| 35.00 | 6.40 | 8.00 | 7.20 | 7.80 | +0.60 | +8.34% | 0.21 | 2 | 708 | 1.28 | 0.97 | 0.02 | -0.02 | 3/6/2026 | 3/6/2026 3:59:58 PM EST |
| 36.00 | 5.40 | 7.00 | 6.20 | 6.13 | 0.00 | 0.00% | 0.17 | 0 | 220 | 1.16 | 0.95 | 0.03 | -0.02 | 3/3/2026 | 3/6/2026 3:59:58 PM EST |
| 37.00 | 4.50 | 5.10 | 4.80 | 5.01 | +0.01 | +0.20% | 0.13 | 3 | 176 | 0.64 | 0.90 | 0.04 | -0.03 | 3/6/2026 | 3/6/2026 3:59:58 PM EST |
| 38.00 | 3.60 | 4.90 | 4.25 | 4.60 | 0.00 | 0.00% | 0.11 | 1 | 3,550 | 0.87 | 0.85 | 0.06 | -0.04 | 3/6/2026 | 3/6/2026 3:59:58 PM EST |
| 39.00 | 2.80 | 3.00 | 2.90 | 3.21 | -0.44 | -12.06% | 0.07 | 35 | 1,914 | 0.33 | 0.78 | 0.08 | -0.05 | 3/6/2026 | 3/6/2026 3:59:58 PM EST |
| 40.00 | 2.00 | 2.55 | 2.28 | 2.55 | -0.10 | -3.78% | 0.06 | 11,173 | 13,512 | 0.41 | 0.70 | 0.10 | -0.05 | 3/6/2026 | 3/6/2026 3:59:58 PM EST |
| 41.00 | 1.45 | 1.85 | 1.65 | 1.90 | 0.00 | 0.00% | 0.04 | 0 | 869 | 0.41 | 0.59 | 0.11 | -0.05 | 3/5/2026 | 3/6/2026 3:59:58 PM EST |
| 42.00 | 0.85 | 1.45 | 1.15 | 1.55 | +0.15 | +10.72% | 0.03 | 25 | 336 | 0.41 | 0.47 | 0.12 | -0.05 | 3/6/2026 | 3/6/2026 3:59:58 PM EST |
| 43.00 | 0.60 | 1.05 | 0.83 | 1.77 | +0.92 | +108.24% | 0.02 | 2 | 280 | 0.42 | 0.36 | 0.11 | -0.05 | 3/6/2026 | 3/6/2026 3:59:58 PM EST |
| 44.00 | 0.25 | 0.75 | 0.50 | 0.70 | +0.20 | +40.00% | 0.01 | 16 | 723 | 0.41 | 0.26 | 0.10 | -0.04 | 3/6/2026 | 3/6/2026 3:59:58 PM EST |
| 45.00 | 0.20 | 0.50 | 0.35 | 0.49 | -0.06 | -10.91% | 0.01 | 184 | 681 | 0.43 | 0.18 | 0.08 | -0.03 | 3/6/2026 | 3/6/2026 3:59:58 PM EST |
| 46.00 | 0.10 | 0.35 | 0.23 | 0.53 | 0.00 | 0.00% | 0.01 | 0 | 223 | 0.43 | 0.13 | 0.06 | -0.03 | 3/3/2026 | 3/6/2026 3:59:58 PM EST |
| 50.00 | 0.00 | 0.20 | 0.10 | 0.15 | +0.10 | +200.00% | 0.00 | 110 | 389 | 0.65 | 0.02 | 0.01 | -0.01 | 3/6/2026 | 3/6/2026 3:59:58 PM EST |
| 55.00 | 0.00 | 0.15 | 0.08 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 47 | 0.85 | 0.00 | 0.00 | 0.00 | 2/27/2026 | 3/6/2026 3:59:58 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 0.00 | 0.55 | 0.28 | 0.36 | 0.00 | 0.00% | 0.01 | 0 | 1 | 2.70 | 0.00 | 0.00 | 0.00 | 12/15/2025 | 3/6/2026 3:59:58 PM EST |
| 25.00 | 0.00 | 0.55 | 0.28 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 24 | 2.00 | 0.00 | 0.00 | 0.00 | 2/24/2026 | 3/6/2026 3:59:58 PM EST |
| 30.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 511 | 0.84 | 0.00 | 0.00 | 0.00 | 2/27/2026 | 3/6/2026 3:59:58 PM EST |
| 31.00 | 0.00 | 0.05 | 0.03 | 0.03 | -0.24 | -88.89% | 0.00 | 10 | 6,564 | 0.77 | 0.00 | 0.00 | 0.00 | 3/6/2026 | 3/6/2026 3:59:58 PM EST |
| 32.00 | 0.00 | 0.20 | 0.10 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 455 | 0.92 | 0.00 | 0.00 | 0.00 | 2/25/2026 | 3/6/2026 3:59:58 PM EST |
| 33.00 | 0.00 | 0.30 | 0.15 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 250 | 0.92 | -0.01 | 0.00 | -0.01 | 3/2/2026 | 3/6/2026 3:59:58 PM EST |
| 34.00 | 0.00 | 0.15 | 0.08 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 303 | 0.70 | -0.02 | 0.01 | -0.01 | 2/27/2026 | 3/6/2026 3:59:58 PM EST |
| 35.00 | 0.00 | 0.35 | 0.18 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 297 | 0.77 | -0.03 | 0.02 | -0.02 | 3/5/2026 | 3/6/2026 3:59:58 PM EST |
| 36.00 | 0.00 | 0.20 | 0.10 | 0.18 | +0.01 | +5.89% | 0.00 | 9 | 616 | 0.58 | -0.05 | 0.03 | -0.02 | 3/6/2026 | 3/6/2026 3:59:58 PM EST |
| 37.00 | 0.15 | 0.20 | 0.18 | 0.20 | -0.15 | -42.86% | 0.00 | 2 | 255 | 0.47 | -0.10 | 0.04 | -0.03 | 3/6/2026 | 3/6/2026 3:59:58 PM EST |
| 38.00 | 0.05 | 0.50 | 0.28 | 0.30 | -0.20 | -40.00% | 0.01 | 15 | 132 | 0.43 | -0.15 | 0.06 | -0.04 | 3/6/2026 | 3/6/2026 3:59:58 PM EST |
| 39.00 | 0.30 | 0.65 | 0.48 | 0.50 | 0.00 | 0.00% | 0.01 | 0 | 49 | 0.45 | -0.22 | 0.08 | -0.05 | 3/5/2026 | 3/6/2026 3:59:58 PM EST |
| 40.00 | 0.50 | 0.95 | 0.73 | 0.50 | -0.20 | -28.58% | 0.02 | 2 | 151 | 0.44 | -0.30 | 0.10 | -0.05 | 3/6/2026 | 3/6/2026 3:59:58 PM EST |
| 41.00 | 0.90 | 1.25 | 1.08 | 1.35 | 0.00 | 0.00% | 0.03 | 0 | 73 | 0.42 | -0.41 | 0.11 | -0.05 | 3/4/2026 | 3/6/2026 3:59:58 PM EST |
| 42.00 | 1.20 | 1.80 | 1.50 | 1.40 | 0.00 | 0.00% | 0.04 | 0 | 101 | 0.40 | -0.53 | 0.12 | -0.05 | 3/5/2026 | 3/6/2026 3:59:58 PM EST |
| 43.00 | 1.85 | 2.35 | 2.10 | 6.80 | 0.00 | 0.00% | 0.05 | 0 | 1 | 0.38 | -0.64 | 0.11 | -0.05 | 9/25/2025 | 3/6/2026 3:59:58 PM EST |
| 44.00 | 2.55 | 3.20 | 2.88 | % | 0.07 | 0 | 0 | 0.39 | -0.74 | 0.10 | -0.04 | 3/6/2026 3:59:58 PM EST | |||
| 45.00 | 2.80 | 4.00 | 3.40 | 11.75 | 0.00 | 0.00% | 0.08 | 0 | 32 | 0.56 | -0.82 | 0.08 | -0.03 | 8/25/2025 | 3/6/2026 3:59:58 PM EST |
| 46.00 | 3.60 | 4.90 | 4.25 | % | 0.09 | 0 | 0 | 0.60 | -0.87 | 0.06 | -0.03 | 3/6/2026 3:59:58 PM EST | |||
| 50.00 | 7.30 | 8.80 | 8.05 | % | 0.16 | 0 | 0 | 0.82 | -0.98 | 0.01 | -0.01 | 3/6/2026 3:59:58 PM EST | |||
| 55.00 | 12.30 | 13.70 | 13.00 | % | 0.24 | 0 | 0 | 1.03 | -1.00 | 0.00 | 0.00 | 3/6/2026 3:59:58 PM EST |