Options Chain for RANGE RES CORP COM (RRC) - $38.48 as of 2/21/2025 9:19:49 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 31.00 | 7.70 | 9.00 | % | 0 | 0 | 0.67 | 0.92 | 0.02 | -0.01 | 2/21/2025 3:59:57 PM EST | |||
| 32.00 | 6.60 | 8.10 | % | 0 | 0 | 0.46 | 0.89 | 0.03 | -0.01 | 2/21/2025 3:59:57 PM EST | |||
| 33.00 | 6.00 | 6.60 | % | 0 | 0 | 0.48 | 0.85 | 0.04 | -0.01 | 2/21/2025 3:59:57 PM EST | |||
| 34.00 | 5.20 | 5.60 | % | 0 | 0 | 0.44 | 0.81 | 0.04 | -0.02 | 2/21/2025 3:59:57 PM EST | |||
| 35.00 | 4.10 | 5.20 | % | 0 | 0 | 0.43 | 0.76 | 0.05 | -0.02 | 2/21/2025 3:59:57 PM EST | |||
| 36.00 | 3.10 | 3.90 | % | 0 | 0 | 0.39 | 0.71 | 0.06 | -0.02 | 2/21/2025 3:59:57 PM EST | |||
| 37.00 | 3.00 | 3.20 | % | 0 | 0 | 0.38 | 0.64 | 0.07 | -0.02 | 2/21/2025 3:59:57 PM EST | |||
| 38.00 | 2.45 | 2.60 | 2.60 | % | 3 | 0 | 0.37 | 0.57 | 0.07 | -0.02 | 2/21/2025 | 2/21/2025 3:59:57 PM EST | |
| 39.00 | 1.60 | 2.10 | % | 0 | 0 | 0.37 | 0.50 | 0.07 | -0.02 | 2/21/2025 3:59:57 PM EST | |||
| 40.00 | 1.50 | 1.65 | 1.65 | % | 7 | 0 | 0.36 | 0.42 | 0.07 | -0.02 | 2/21/2025 | 2/21/2025 3:59:57 PM EST | |
| 41.00 | 1.10 | 1.25 | % | 0 | 0 | 0.36 | 0.36 | 0.07 | -0.02 | 2/21/2025 3:59:57 PM EST | |||
| 42.00 | 0.85 | 1.00 | % | 0 | 0 | 0.36 | 0.29 | 0.07 | -0.02 | 2/21/2025 3:59:57 PM EST | |||
| 43.00 | 0.55 | 0.75 | % | 0 | 0 | 0.35 | 0.24 | 0.06 | -0.02 | 2/21/2025 3:59:57 PM EST | |||
| 44.00 | 0.45 | 0.60 | % | 0 | 0 | 0.36 | 0.19 | 0.05 | -0.01 | 2/21/2025 3:59:57 PM EST | |||
| 45.00 | 0.30 | 0.45 | 0.52 | % | 5 | 0 | 0.35 | 0.15 | 0.05 | -0.01 | 2/21/2025 | 2/21/2025 3:59:57 PM EST | |
| 46.00 | 0.25 | 0.40 | % | 0 | 0 | 0.37 | 0.12 | 0.04 | -0.01 | 2/21/2025 3:59:57 PM EST | |||
| 47.00 | 0.15 | 0.35 | % | 0 | 0 | 0.37 | 0.09 | 0.03 | -0.01 | 2/21/2025 3:59:57 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 31.00 | 0.20 | 0.30 | % | 0 | 0 | 0.43 | -0.08 | 0.02 | -0.01 | 2/21/2025 3:59:57 PM EST | |||
| 32.00 | 0.25 | 0.45 | % | 0 | 0 | 0.42 | -0.11 | 0.03 | -0.01 | 2/21/2025 3:59:57 PM EST | |||
| 33.00 | 0.25 | 0.65 | % | 0 | 0 | 0.40 | -0.15 | 0.04 | -0.01 | 2/21/2025 3:59:57 PM EST | |||
| 34.00 | 0.50 | 0.90 | % | 0 | 0 | 0.41 | -0.19 | 0.04 | -0.02 | 2/21/2025 3:59:57 PM EST | |||
| 35.00 | 0.55 | 1.05 | % | 0 | 0 | 0.38 | -0.24 | 0.05 | -0.02 | 2/21/2025 3:59:57 PM EST | |||
| 36.00 | 0.75 | 1.45 | % | 0 | 0 | 0.40 | -0.29 | 0.06 | -0.02 | 2/21/2025 3:59:57 PM EST | |||
| 37.00 | 1.35 | 1.80 | 1.35 | % | 18 | 0 | 0.39 | -0.36 | 0.07 | -0.02 | 2/21/2025 | 2/21/2025 3:59:57 PM EST | |
| 38.00 | 1.80 | 1.95 | 1.75 | % | 27 | 0 | 0.37 | -0.43 | 0.07 | -0.02 | 2/21/2025 | 2/21/2025 3:59:57 PM EST | |
| 39.00 | 2.25 | 2.45 | 2.40 | +0.35 | +17.08% | 32 | 3 | 0.36 | -0.50 | 0.07 | -0.02 | 2/21/2025 | 2/21/2025 3:59:57 PM EST |
| 40.00 | 2.80 | 3.10 | 2.95 | % | 20 | 0 | 0.36 | -0.58 | 0.07 | -0.02 | 2/21/2025 | 2/21/2025 3:59:57 PM EST | |
| 41.00 | 3.00 | 3.70 | 2.95 | % | 10 | 0 | 0.31 | -0.64 | 0.07 | -0.02 | 2/21/2025 | 2/21/2025 3:59:57 PM EST | |
| 42.00 | 4.20 | 4.90 | % | 0 | 0 | 0.40 | -0.71 | 0.07 | -0.02 | 2/21/2025 3:59:57 PM EST | |||
| 43.00 | 4.50 | 5.80 | % | 0 | 0 | 0.30 | -0.76 | 0.06 | -0.02 | 2/21/2025 3:59:57 PM EST | |||
| 44.00 | 5.80 | 6.60 | % | 0 | 0 | 0.45 | -0.81 | 0.05 | -0.01 | 2/21/2025 3:59:57 PM EST | |||
| 45.00 | 6.70 | 7.80 | % | 0 | 0 | 0.36 | -0.85 | 0.05 | -0.01 | 2/21/2025 3:59:57 PM EST | |||
| 46.00 | 7.60 | 8.80 | % | 0 | 0 | 0.53 | -0.88 | 0.04 | -0.01 | 2/21/2025 3:59:57 PM EST | |||
| 47.00 | 8.10 | 8.90 | % | 0 | 0 | 0.50 | -0.91 | 0.03 | -0.01 | 2/21/2025 3:59:57 PM EST |