Options Chain for RANGE RES CORP COM (RRC) - $38.51 as of 2/24/2026 7:06:13 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 28.00 | 9.50 | 11.90 | 10.70 | % | 0.38 | 0 | 0 | 1.01 | 0.97 | 0.01 | -0.01 | 2/24/2026 3:59:54 PM EST | |||
| 29.00 | 8.50 | 11.00 | 9.75 | % | 0.34 | 0 | 0 | 0.93 | 0.96 | 0.01 | -0.01 | 2/24/2026 3:59:54 PM EST | |||
| 30.00 | 7.70 | 9.90 | 8.80 | % | 0.29 | 0 | 0 | 0.86 | 0.94 | 0.02 | -0.01 | 2/24/2026 3:59:54 PM EST | |||
| 31.00 | 6.90 | 8.90 | 7.90 | % | 0.25 | 0 | 0 | 0.73 | 0.91 | 0.02 | -0.01 | 2/24/2026 3:59:54 PM EST | |||
| 32.00 | 6.10 | 8.00 | 7.05 | % | 0.22 | 0 | 0 | 0.69 | 0.88 | 0.03 | -0.02 | 2/24/2026 3:59:54 PM EST | |||
| 33.00 | 5.10 | 7.30 | 6.20 | % | 0.19 | 0 | 0 | 0.73 | 0.84 | 0.04 | -0.02 | 2/24/2026 3:59:54 PM EST | |||
| 34.00 | 4.40 | 6.20 | 5.30 | % | 0.16 | 0 | 0 | 0.63 | 0.80 | 0.04 | -0.02 | 2/24/2026 3:59:54 PM EST | |||
| 35.00 | 4.20 | 4.90 | 4.55 | 5.25 | 0.00 | 0.00% | 0.13 | 0 | 11 | 0.41 | 0.75 | 0.05 | -0.02 | 2/23/2026 | 2/24/2026 3:59:54 PM EST |
| 36.00 | 3.70 | 4.30 | 4.00 | 4.90 | 0.00 | 0.00% | 0.11 | 0 | 10 | 0.44 | 0.70 | 0.06 | -0.02 | 2/20/2026 | 2/24/2026 3:59:54 PM EST |
| 37.00 | 3.10 | 3.60 | 3.35 | % | 0.09 | 0 | 0 | 0.43 | 0.64 | 0.06 | -0.02 | 2/24/2026 3:59:54 PM EST | |||
| 38.00 | 2.50 | 3.00 | 2.75 | 2.49 | -0.71 | -22.19% | 0.07 | 12 | 2 | 0.42 | 0.57 | 0.06 | -0.02 | 2/24/2026 | 2/24/2026 3:59:54 PM EST |
| 39.00 | 2.10 | 2.50 | 2.30 | 2.20 | -0.63 | -22.27% | 0.06 | 6 | 3 | 0.42 | 0.51 | 0.07 | -0.02 | 2/24/2026 | 2/24/2026 3:59:54 PM EST |
| 40.00 | 1.55 | 2.10 | 1.83 | 1.73 | -0.22 | -11.29% | 0.05 | 30 | 111 | 0.41 | 0.44 | 0.07 | -0.02 | 2/24/2026 | 2/24/2026 3:59:54 PM EST |
| 41.00 | 1.35 | 1.70 | 1.53 | 1.35 | -0.55 | -28.95% | 0.04 | 977 | 40 | 0.42 | 0.38 | 0.06 | -0.02 | 2/24/2026 | 2/24/2026 3:59:54 PM EST |
| 42.00 | 1.05 | 1.45 | 1.25 | 1.17 | % | 0.03 | 5 | 0 | 0.43 | 0.32 | 0.06 | -0.02 | 2/24/2026 | 2/24/2026 3:59:54 PM EST | |
| 43.00 | 0.70 | 1.20 | 0.95 | 1.25 | 0.00 | 0.00% | 0.02 | 0 | 1 | 0.42 | 0.27 | 0.06 | -0.02 | 2/23/2026 | 2/24/2026 3:59:54 PM EST |
| 44.00 | 0.35 | 1.05 | 0.70 | % | 0.02 | 0 | 0 | 0.40 | 0.23 | 0.05 | -0.02 | 2/24/2026 3:59:54 PM EST | |||
| 45.00 | 0.25 | 0.85 | 0.55 | 0.68 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.40 | 0.19 | 0.04 | -0.02 | 2/23/2026 | 2/24/2026 3:59:54 PM EST |
| 46.00 | 0.30 | 0.90 | 0.60 | 0.65 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.45 | 0.15 | 0.04 | -0.01 | 2/23/2026 | 2/24/2026 3:59:54 PM EST |
| 47.00 | 0.25 | 0.65 | 0.45 | % | 0.01 | 0 | 0 | 0.42 | 0.13 | 0.03 | -0.01 | 2/24/2026 3:59:54 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 28.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 0.81 | -0.03 | 0.01 | -0.01 | 2/24/2026 3:59:54 PM EST | |||
| 29.00 | 0.00 | 0.80 | 0.40 | % | 0.01 | 0 | 0 | 0.76 | -0.04 | 0.01 | -0.01 | 2/24/2026 3:59:54 PM EST | |||
| 30.00 | 0.05 | 0.85 | 0.45 | % | 0.02 | 0 | 0 | 0.54 | -0.06 | 0.02 | -0.01 | 2/24/2026 3:59:54 PM EST | |||
| 31.00 | 0.05 | 0.85 | 0.45 | % | 0.01 | 0 | 0 | 0.48 | -0.09 | 0.02 | -0.01 | 2/24/2026 3:59:54 PM EST | |||
| 32.00 | 0.25 | 0.95 | 0.60 | % | 0.02 | 0 | 0 | 0.48 | -0.12 | 0.03 | -0.02 | 2/24/2026 3:59:54 PM EST | |||
| 33.00 | 0.05 | 1.20 | 0.63 | % | 0.02 | 0 | 0 | 0.43 | -0.16 | 0.04 | -0.02 | 2/24/2026 3:59:54 PM EST | |||
| 34.00 | 0.45 | 1.05 | 0.75 | % | 0.02 | 0 | 0 | 0.42 | -0.20 | 0.04 | -0.02 | 2/24/2026 3:59:54 PM EST | |||
| 35.00 | 0.65 | 1.75 | 1.20 | % | 0.03 | 0 | 0 | 0.45 | -0.25 | 0.05 | -0.02 | 2/24/2026 3:59:54 PM EST | |||
| 36.00 | 1.05 | 1.60 | 1.33 | % | 0.04 | 0 | 0 | 0.43 | -0.30 | 0.06 | -0.02 | 2/24/2026 3:59:54 PM EST | |||
| 37.00 | 1.45 | 1.95 | 1.70 | 1.95 | % | 0.05 | 2 | 0 | 0.43 | -0.36 | 0.06 | -0.02 | 2/24/2026 | 2/24/2026 3:59:54 PM EST | |
| 38.00 | 1.90 | 2.45 | 2.18 | % | 0.06 | 0 | 0 | 0.43 | -0.43 | 0.06 | -0.02 | 2/24/2026 3:59:54 PM EST | |||
| 39.00 | 2.35 | 2.90 | 2.63 | % | 0.07 | 0 | 0 | 0.42 | -0.49 | 0.07 | -0.02 | 2/24/2026 3:59:54 PM EST | |||
| 40.00 | 3.00 | 3.60 | 3.30 | % | 0.08 | 0 | 0 | 0.44 | -0.56 | 0.07 | -0.02 | 2/24/2026 3:59:54 PM EST | |||
| 41.00 | 3.70 | 4.20 | 3.95 | % | 0.10 | 0 | 0 | 0.44 | -0.62 | 0.06 | -0.02 | 2/24/2026 3:59:54 PM EST | |||
| 42.00 | 4.30 | 4.90 | 4.60 | % | 0.11 | 0 | 0 | 0.43 | -0.68 | 0.06 | -0.02 | 2/24/2026 3:59:54 PM EST | |||
| 43.00 | 5.10 | 5.70 | 5.40 | % | 0.13 | 0 | 0 | 0.44 | -0.73 | 0.06 | -0.02 | 2/24/2026 3:59:54 PM EST | |||
| 44.00 | 5.20 | 7.10 | 6.15 | % | 0.14 | 0 | 0 | 0.62 | -0.77 | 0.05 | -0.02 | 2/24/2026 3:59:54 PM EST | |||
| 45.00 | 6.00 | 8.10 | 7.05 | % | 0.16 | 0 | 0 | 0.66 | -0.81 | 0.04 | -0.02 | 2/24/2026 3:59:54 PM EST | |||
| 46.00 | 7.00 | 8.90 | 7.95 | % | 0.17 | 0 | 0 | 0.67 | -0.85 | 0.04 | -0.01 | 2/24/2026 3:59:54 PM EST | |||
| 47.00 | 7.80 | 9.80 | 8.80 | % | 0.19 | 0 | 0 | 0.69 | -0.87 | 0.03 | -0.01 | 2/24/2026 3:59:54 PM EST |