Options Chain for RANGE RES CORP COM (RRC) - $43.10 as of 4/10/2026 5:16:07 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 | 12.20 | 13.90 | 13.05 | % | 0.47 | 0 | 0 | 4.44 | 1.00 | 0.00 | 0.00 | 4/15/2026 4:00:03 PM EST | |||
| 29.00 | 11.20 | 12.90 | 12.05 | % | 0.42 | 0 | 0 | 4.13 | 1.00 | 0.00 | 0.00 | 4/15/2026 4:00:03 PM EST | |||
| 30.00 | 10.20 | 11.60 | 10.90 | % | 0.36 | 0 | 0 | 3.21 | 1.00 | 0.00 | 0.00 | 4/15/2026 4:00:03 PM EST | |||
| 31.00 | 9.20 | 10.60 | 9.90 | % | 0.32 | 0 | 0 | 2.95 | 1.00 | 0.00 | 0.00 | 4/15/2026 4:00:03 PM EST | |||
| 32.00 | 8.20 | 9.60 | 8.90 | % | 0.28 | 0 | 0 | 2.70 | 1.00 | 0.00 | 0.00 | 4/15/2026 4:00:03 PM EST | |||
| 33.00 | 7.20 | 8.80 | 8.00 | % | 0.24 | 0 | 0 | 2.80 | 1.00 | 0.00 | 0.00 | 4/15/2026 4:00:03 PM EST | |||
| 34.00 | 6.20 | 7.80 | 7.00 | % | 0.21 | 0 | 0 | 2.53 | 1.00 | 0.00 | 0.00 | 4/15/2026 4:00:03 PM EST | |||
| 35.00 | 5.20 | 6.60 | 5.90 | % | 0.17 | 0 | 9 | 1.95 | 1.00 | 0.00 | 0.00 | 4/15/2026 4:00:03 PM EST | |||
| 36.00 | 4.20 | 5.60 | 4.90 | 5.00 | 0.00 | 0.00% | 0.14 | 0 | 7 | 1.70 | 1.00 | 0.00 | 0.00 | 4/14/2026 | 4/15/2026 4:00:03 PM EST |
| 37.00 | 3.20 | 4.60 | 3.90 | 10.00 | 0.00 | 0.00% | 0.11 | 0 | 1 | 1.46 | 1.00 | 0.00 | 0.00 | 3/26/2026 | 4/15/2026 4:00:03 PM EST |
| 38.00 | 2.20 | 3.60 | 2.90 | 5.76 | 0.00 | 0.00% | 0.08 | 0 | 7 | 1.21 | 1.00 | 0.01 | 0.00 | 4/9/2026 | 4/15/2026 4:00:03 PM EST |
| 39.00 | 2.10 | 2.70 | 2.40 | 2.37 | +0.46 | +24.09% | 0.06 | 1 | 21 | 1.12 | 0.97 | 0.05 | -0.01 | 4/15/2026 | 4/15/2026 4:00:03 PM EST |
| 40.00 | 1.10 | 1.65 | 1.38 | 1.50 | +0.45 | +42.86% | 0.03 | 20 | 87 | 0.73 | 0.86 | 0.19 | -0.08 | 4/15/2026 | 4/15/2026 4:00:03 PM EST |
| 41.00 | 0.45 | 0.80 | 0.63 | 0.65 | +0.25 | +62.50% | 0.02 | 3 | 1,034 | 0.41 | 0.58 | 0.34 | -0.12 | 4/15/2026 | 4/15/2026 4:00:03 PM EST |
| 42.00 | 0.05 | 0.50 | 0.28 | 0.25 | +0.05 | +25.00% | 0.01 | 5 | 245 | 0.45 | 0.26 | 0.28 | -0.10 | 4/15/2026 | 4/15/2026 4:00:03 PM EST |
| 43.00 | 0.00 | 0.20 | 0.10 | 0.20 | -0.70 | -77.78% | 0.00 | 3 | 22 | 0.63 | 0.07 | 0.12 | -0.04 | 4/15/2026 | 4/15/2026 4:00:03 PM EST |
| 44.00 | 0.00 | 0.20 | 0.10 | 0.05 | 0.00 | 0.00% | 0.00 | 4 | 75 | 0.83 | 0.01 | 0.03 | -0.01 | 4/15/2026 | 4/15/2026 4:00:03 PM EST |
| 45.00 | 0.00 | 0.20 | 0.10 | 0.10 | -0.05 | -33.34% | 0.00 | 1 | 385 | 1.02 | 0.00 | 0.00 | 0.00 | 4/15/2026 | 4/15/2026 4:00:03 PM EST |
| 46.00 | 0.00 | 0.20 | 0.10 | 0.05 | 0.00 | 0.00% | 0.00 | 3 | 142 | 1.19 | 0.00 | 0.00 | 0.00 | 4/15/2026 | 4/15/2026 4:00:03 PM EST |
| 47.00 | 0.00 | 0.50 | 0.25 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 294 | 1.79 | 0.00 | 0.00 | 0.00 | 4/13/2026 | 4/15/2026 4:00:03 PM EST |
| 48.00 | 0.00 | 0.40 | 0.20 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 260 | 1.83 | 0.00 | 0.00 | 0.00 | 4/9/2026 | 4/15/2026 4:00:03 PM EST |
| 49.00 | 0.00 | 0.50 | 0.25 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 132 | 2.14 | 0.00 | 0.00 | 0.00 | 4/6/2026 | 4/15/2026 4:00:03 PM EST |
| 50.00 | 0.00 | 0.50 | 0.25 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 683 | 2.30 | 0.00 | 0.00 | 0.00 | 4/6/2026 | 4/15/2026 4:00:03 PM EST |
| 55.00 | 0.00 | 0.20 | 0.10 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 133 | 2.44 | 0.00 | 0.00 | 0.00 | 4/13/2026 | 4/15/2026 4:00:03 PM EST |
| 60.00 | 0.00 | 0.35 | 0.18 | % | 0.00 | 0 | 0 | 3.35 | 0.00 | 0.00 | 0.00 | 4/15/2026 4:00:03 PM EST | |||
| 65.00 | 0.00 | 0.50 | 0.25 | % | 0.00 | 0 | 0 | 4.18 | 0.00 | 0.00 | 0.00 | 4/15/2026 4:00:03 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 | 0.50 | 0.25 | % | 0.01 | 0 | 1 | 4.13 | 0.00 | 0.00 | 0.00 | 4/15/2026 4:00:03 PM EST | |||
| 29.00 | 0.00 | 0.50 | 0.25 | % | 0.01 | 0 | 0 | 3.83 | 0.00 | 0.00 | 0.00 | 4/15/2026 4:00:03 PM EST | |||
| 30.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 6 | 2.17 | 0.00 | 0.00 | 0.00 | 4/15/2026 4:00:03 PM EST | |||
| 31.00 | 0.00 | 0.50 | 0.25 | % | 0.01 | 0 | 0 | 3.26 | 0.00 | 0.00 | 0.00 | 4/15/2026 4:00:03 PM EST | |||
| 32.00 | 0.00 | 0.50 | 0.25 | % | 0.01 | 0 | 0 | 2.99 | 0.00 | 0.00 | 0.00 | 4/15/2026 4:00:03 PM EST | |||
| 33.00 | 0.00 | 0.50 | 0.25 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 32 | 2.72 | 0.00 | 0.00 | 0.00 | 3/27/2026 | 4/15/2026 4:00:03 PM EST |
| 34.00 | 0.00 | 0.50 | 0.25 | % | 0.01 | 0 | 2 | 2.45 | 0.00 | 0.00 | 0.00 | 4/15/2026 4:00:03 PM EST | |||
| 35.00 | 0.00 | 0.50 | 0.25 | % | 0.01 | 0 | 0 | 2.19 | 0.00 | 0.00 | 0.00 | 4/15/2026 4:00:03 PM EST | |||
| 36.00 | 0.00 | 0.20 | 0.10 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 44 | 1.45 | 0.00 | 0.00 | 0.00 | 4/7/2026 | 4/15/2026 4:00:03 PM EST |
| 37.00 | 0.00 | 0.50 | 0.25 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 18 | 1.67 | 0.00 | 0.00 | 0.00 | 4/13/2026 | 4/15/2026 4:00:03 PM EST |
| 38.00 | 0.00 | 0.45 | 0.23 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 0 | 1.34 | 0.00 | 0.01 | 0.00 | 4/13/2026 | 4/15/2026 4:00:03 PM EST |
| 39.00 | 0.00 | 0.20 | 0.10 | 0.14 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.78 | -0.03 | 0.05 | -0.01 | 4/8/2026 | 4/15/2026 4:00:03 PM EST |
| 40.00 | 0.00 | 0.25 | 0.13 | 0.19 | -0.19 | -50.00% | 0.00 | 1 | 160 | 0.59 | -0.14 | 0.19 | -0.08 | 4/15/2026 | 4/15/2026 4:00:03 PM EST |
| 41.00 | 0.05 | 0.60 | 0.33 | 0.24 | 0.00 | 0.00% | 0.01 | 0 | 57 | 0.34 | -0.42 | 0.34 | -0.12 | 4/10/2026 | 4/15/2026 4:00:03 PM EST |
| 42.00 | 0.70 | 1.55 | 1.13 | 1.15 | -0.33 | -22.30% | 0.03 | 10 | 397 | 0.93 | -0.74 | 0.28 | -0.10 | 4/15/2026 | 4/15/2026 4:00:03 PM EST |
| 43.00 | 1.55 | 2.05 | 1.80 | 1.90 | +1.12 | +143.59% | 0.04 | 8 | 31 | 0.74 | -0.93 | 0.12 | -0.04 | 4/15/2026 | 4/15/2026 4:00:03 PM EST |
| 44.00 | 2.50 | 3.50 | 3.00 | 3.50 | 0.00 | 0.00% | 0.07 | 0 | 47 | 1.44 | -0.99 | 0.03 | -0.01 | 4/14/2026 | 4/15/2026 4:00:03 PM EST |
| 45.00 | 3.60 | 4.20 | 3.90 | 2.90 | 0.00 | 0.00% | 0.09 | 0 | 432 | 1.35 | -1.00 | 0.00 | 0.00 | 4/13/2026 | 4/15/2026 4:00:03 PM EST |
| 46.00 | 4.50 | 5.90 | 5.20 | 3.90 | 0.00 | 0.00% | 0.11 | 0 | 0 | 2.28 | -1.00 | 0.00 | 0.00 | 4/13/2026 | 4/15/2026 4:00:03 PM EST |
| 47.00 | 5.50 | 6.80 | 6.15 | 4.95 | 0.00 | 0.00% | 0.13 | 0 | 0 | 2.40 | -1.00 | 0.00 | 0.00 | 4/13/2026 | 4/15/2026 4:00:03 PM EST |
| 48.00 | 6.40 | 7.10 | 6.75 | 6.88 | +0.98 | +16.61% | 0.14 | 4 | 8 | 1.77 | -1.00 | 0.00 | 0.00 | 4/15/2026 | 4/15/2026 4:00:03 PM EST |
| 49.00 | 7.30 | 8.80 | 8.05 | 6.90 | 0.00 | 0.00% | 0.16 | 0 | 0 | 2.80 | -1.00 | 0.00 | 0.00 | 4/13/2026 | 4/15/2026 4:00:03 PM EST |
| 50.00 | 8.50 | 9.80 | 9.15 | 3.00 | 0.00 | 0.00% | 0.18 | 0 | 0 | 2.98 | -1.00 | 0.00 | 0.00 | 3/27/2026 | 4/15/2026 4:00:03 PM EST |
| 55.00 | 13.00 | 14.80 | 13.90 | 13.00 | 0.00 | 0.00% | 0.25 | 0 | 0 | 3.80 | -1.00 | 0.00 | 0.00 | 4/13/2026 | 4/15/2026 4:00:03 PM EST |
| 60.00 | 18.00 | 19.80 | 18.90 | % | 0.32 | 0 | 0 | 4.48 | -1.00 | 0.00 | 0.00 | 4/15/2026 4:00:03 PM EST | |||
| 65.00 | 23.10 | 24.80 | 23.95 | % | 0.37 | 0 | 0 | 5.09 | -1.00 | 0.00 | 0.00 | 4/15/2026 4:00:03 PM EST |