Options Chain for RANGE RES CORP COM (RRC) - $45.33 as of 3/23/2026 5:58:46 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 | 23.80 | 26.10 | 24.95 | 13.65 | 0.00 | 0.00% | 1.25 | 0 | 21 | 1.80 | 1.00 | 0.00 | 0.00 | 1/16/2026 | 3/23/2026 3:59:56 PM EST |
| 25.00 | 19.10 | 21.10 | 20.10 | 16.40 | 0.00 | 0.00% | 0.80 | 0 | 0 | 1.40 | 1.00 | 0.00 | 0.00 | 3/10/2026 | 3/23/2026 3:59:56 PM EST |
| 26.00 | 17.80 | 20.10 | 18.95 | % | 0.73 | 0 | 0 | 1.33 | 1.00 | 0.00 | 0.00 | 3/23/2026 3:59:56 PM EST | |||
| 27.00 | 17.10 | 19.10 | 18.10 | % | 0.67 | 0 | 0 | 1.25 | 1.00 | 0.00 | 0.00 | 3/23/2026 3:59:56 PM EST | |||
| 28.00 | 15.80 | 18.20 | 17.00 | % | 0.61 | 0 | 0 | 1.22 | 0.99 | 0.00 | -0.01 | 3/23/2026 3:59:56 PM EST | |||
| 29.00 | 15.10 | 16.50 | 15.80 | 7.70 | 0.00 | 0.00% | 0.54 | 0 | 30 | 0.90 | 0.99 | 0.00 | -0.01 | 2/9/2026 | 3/23/2026 3:59:56 PM EST |
| 30.00 | 14.10 | 15.80 | 14.95 | 11.40 | 0.00 | 0.00% | 0.50 | 0 | 25 | 0.95 | 0.99 | 0.00 | -0.01 | 3/2/2026 | 3/23/2026 3:59:56 PM EST |
| 31.00 | 13.10 | 14.30 | 13.70 | 7.67 | 0.00 | 0.00% | 0.44 | 0 | 7 | 0.69 | 0.98 | 0.01 | -0.01 | 2/13/2026 | 3/23/2026 3:59:56 PM EST |
| 32.00 | 12.20 | 13.70 | 12.95 | 5.35 | 0.00 | 0.00% | 0.40 | 0 | 26 | 0.80 | 0.97 | 0.01 | -0.01 | 2/9/2026 | 3/23/2026 3:59:56 PM EST |
| 33.00 | 11.30 | 12.60 | 11.95 | 3.60 | 0.00 | 0.00% | 0.36 | 0 | 9 | 0.71 | 0.95 | 0.01 | -0.01 | 1/13/2026 | 3/23/2026 3:59:56 PM EST |
| 34.00 | 10.40 | 11.70 | 11.05 | 11.75 | 0.00 | 0.00% | 0.33 | 0 | 52 | 0.69 | 0.94 | 0.01 | -0.01 | 3/19/2026 | 3/23/2026 3:59:56 PM EST |
| 35.00 | 10.00 | 10.50 | 10.25 | 9.14 | -1.96 | -17.66% | 0.29 | 1 | 2,140 | 0.44 | 0.92 | 0.02 | -0.02 | 3/23/2026 | 3/23/2026 3:59:56 PM EST |
| 36.00 | 8.80 | 10.00 | 9.40 | 7.93 | 0.00 | 0.00% | 0.26 | 0 | 76 | 0.66 | 0.90 | 0.02 | -0.02 | 3/13/2026 | 3/23/2026 3:59:56 PM EST |
| 37.00 | 7.90 | 8.90 | 8.40 | 8.96 | 0.00 | 0.00% | 0.23 | 0 | 75 | 0.58 | 0.87 | 0.02 | -0.02 | 3/20/2026 | 3/23/2026 3:59:56 PM EST |
| 38.00 | 7.10 | 7.90 | 7.50 | 8.35 | 0.00 | 0.00% | 0.20 | 0 | 200 | 0.40 | 0.84 | 0.03 | -0.02 | 3/20/2026 | 3/23/2026 3:59:56 PM EST |
| 39.00 | 6.30 | 7.40 | 6.85 | 6.70 | +2.07 | +44.71% | 0.18 | 8 | 59 | 0.45 | 0.81 | 0.03 | -0.02 | 3/23/2026 | 3/23/2026 3:59:56 PM EST |
| 40.00 | 5.70 | 6.20 | 5.95 | 5.10 | -1.59 | -23.77% | 0.15 | 1 | 648 | 0.43 | 0.77 | 0.04 | -0.03 | 3/23/2026 | 3/23/2026 3:59:56 PM EST |
| 41.00 | 5.10 | 5.60 | 5.35 | 5.15 | -0.35 | -6.37% | 0.13 | 4 | 205 | 0.45 | 0.73 | 0.04 | -0.03 | 3/23/2026 | 3/23/2026 3:59:56 PM EST |
| 42.00 | 4.40 | 4.80 | 4.60 | 4.45 | -0.25 | -5.32% | 0.11 | 2 | 287 | 0.43 | 0.69 | 0.05 | -0.03 | 3/23/2026 | 3/23/2026 3:59:56 PM EST |
| 43.00 | 3.80 | 4.20 | 4.00 | 3.85 | % | 0.09 | 4 | 0 | 0.43 | 0.64 | 0.05 | -0.03 | 3/23/2026 | 3/23/2026 3:59:56 PM EST | |
| 44.00 | 3.30 | 3.60 | 3.45 | 3.36 | % | 0.08 | 4 | 0 | 0.43 | 0.59 | 0.05 | -0.03 | 3/23/2026 | 3/23/2026 3:59:56 PM EST | |
| 45.00 | 2.70 | 3.20 | 2.95 | 2.85 | -0.30 | -9.53% | 0.07 | 2 | 998 | 0.43 | 0.53 | 0.06 | -0.03 | 3/23/2026 | 3/23/2026 3:59:56 PM EST |
| 46.00 | 2.35 | 2.75 | 2.55 | 2.65 | -0.13 | -4.68% | 0.06 | 2 | 11 | 0.44 | 0.48 | 0.06 | -0.03 | 3/23/2026 | 3/23/2026 3:59:56 PM EST |
| 47.00 | 1.85 | 2.20 | 2.03 | 2.67 | 0.00 | 0.00% | 0.04 | 0 | 27 | 0.42 | 0.42 | 0.06 | -0.03 | 3/19/2026 | 3/23/2026 3:59:56 PM EST |
| 48.00 | 1.50 | 1.85 | 1.68 | % | 0.03 | 0 | 0 | 0.42 | 0.37 | 0.05 | -0.03 | 3/23/2026 3:59:56 PM EST | |||
| 49.00 | 1.30 | 1.55 | 1.43 | % | 0.03 | 0 | 0 | 0.42 | 0.33 | 0.05 | -0.03 | 3/23/2026 3:59:56 PM EST | |||
| 50.00 | 1.05 | 1.40 | 1.23 | 1.12 | -0.33 | -22.76% | 0.02 | 11 | 378 | 0.43 | 0.28 | 0.05 | -0.02 | 3/23/2026 | 3/23/2026 3:59:56 PM EST |
| 55.00 | 0.35 | 0.55 | 0.45 | 0.40 | -0.20 | -33.34% | 0.01 | 2 | 132 | 0.43 | 0.14 | 0.03 | -0.02 | 3/23/2026 | 3/23/2026 3:59:56 PM EST |
| 60.00 | 0.05 | 0.55 | 0.30 | % | 0.01 | 0 | 0 | 0.48 | 0.06 | 0.02 | -0.01 | 3/23/2026 3:59:56 PM EST | |||
| 65.00 | 0.00 | 0.25 | 0.13 | % | 0.00 | 0 | 0 | 0.59 | 0.02 | 0.01 | 0.00 | 3/23/2026 3:59:56 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 | % | 0.01 | 0 | 0 | 1.48 | 0.00 | 0.00 | 0.00 | 3/23/2026 3:59:56 PM EST | |||
| 25.00 | 0.00 | 0.60 | 0.30 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.15 | 0.00 | 0.00 | 0.00 | 3/17/2026 | 3/23/2026 3:59:56 PM EST |
| 26.00 | 0.00 | 0.60 | 0.30 | 0.50 | 0.00 | 0.00% | 0.01 | 0 | 7 | 1.09 | 0.00 | 0.00 | 0.00 | 12/16/2025 | 3/23/2026 3:59:56 PM EST |
| 27.00 | 0.00 | 0.65 | 0.33 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 4 | 1.05 | 0.00 | 0.00 | 0.00 | 3/9/2026 | 3/23/2026 3:59:56 PM EST |
| 28.00 | 0.00 | 0.65 | 0.33 | 0.40 | 0.00 | 0.00% | 0.01 | 0 | 6 | 0.99 | -0.01 | 0.00 | -0.01 | 2/27/2026 | 3/23/2026 3:59:56 PM EST |
| 29.00 | 0.00 | 0.70 | 0.35 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 2,003 | 0.95 | -0.01 | 0.00 | -0.01 | 2/19/2026 | 3/23/2026 3:59:56 PM EST |
| 30.00 | 0.00 | 0.70 | 0.35 | 0.40 | 0.00 | 0.00% | 0.01 | 0 | 37 | 0.89 | -0.01 | 0.00 | -0.01 | 2/25/2026 | 3/23/2026 3:59:56 PM EST |
| 31.00 | 0.00 | 0.70 | 0.35 | 0.61 | 0.00 | 0.00% | 0.01 | 0 | 214 | 0.84 | -0.02 | 0.01 | -0.01 | 2/27/2026 | 3/23/2026 3:59:56 PM EST |
| 32.00 | 0.00 | 0.70 | 0.35 | 0.33 | 0.00 | 0.00% | 0.01 | 0 | 32 | 0.78 | -0.03 | 0.01 | -0.01 | 3/9/2026 | 3/23/2026 3:59:56 PM EST |
| 33.00 | 0.05 | 0.75 | 0.40 | 0.78 | 0.00 | 0.00% | 0.01 | 0 | 97 | 0.58 | -0.05 | 0.01 | -0.01 | 2/27/2026 | 3/23/2026 3:59:56 PM EST |
| 34.00 | 0.10 | 0.40 | 0.25 | 0.25 | -0.05 | -16.67% | 0.01 | 1 | 78 | 0.50 | -0.06 | 0.01 | -0.01 | 3/23/2026 | 3/23/2026 3:59:56 PM EST |
| 35.00 | 0.10 | 0.70 | 0.40 | 0.95 | 0.00 | 0.00% | 0.01 | 0 | 22 | 0.50 | -0.08 | 0.02 | -0.02 | 2/27/2026 | 3/23/2026 3:59:56 PM EST |
| 36.00 | 0.05 | 0.80 | 0.43 | 1.13 | 0.00 | 0.00% | 0.01 | 0 | 14 | 0.45 | -0.10 | 0.02 | -0.02 | 3/2/2026 | 3/23/2026 3:59:56 PM EST |
| 37.00 | 0.40 | 0.90 | 0.65 | 0.50 | 0.00 | 0.00% | 0.02 | 0 | 1,026 | 0.51 | -0.13 | 0.02 | -0.02 | 3/20/2026 | 3/23/2026 3:59:56 PM EST |
| 38.00 | 0.50 | 1.05 | 0.78 | 0.60 | 0.00 | 0.00% | 0.02 | 0 | 22 | 0.49 | -0.16 | 0.03 | -0.02 | 3/20/2026 | 3/23/2026 3:59:56 PM EST |
| 39.00 | 0.70 | 1.05 | 0.88 | 0.75 | 0.00 | 0.00% | 0.02 | 0 | 27 | 0.46 | -0.19 | 0.03 | -0.02 | 3/20/2026 | 3/23/2026 3:59:56 PM EST |
| 40.00 | 0.90 | 1.20 | 1.05 | 1.20 | +0.45 | +60.00% | 0.03 | 2 | 11 | 0.45 | -0.23 | 0.04 | -0.03 | 3/23/2026 | 3/23/2026 3:59:56 PM EST |
| 41.00 | 1.10 | 1.55 | 1.33 | 1.95 | 0.00 | 0.00% | 0.03 | 0 | 43 | 0.44 | -0.27 | 0.04 | -0.03 | 3/13/2026 | 3/23/2026 3:59:56 PM EST |
| 42.00 | 1.40 | 1.85 | 1.63 | 2.45 | 0.00 | 0.00% | 0.04 | 0 | 16 | 0.44 | -0.31 | 0.05 | -0.03 | 3/12/2026 | 3/23/2026 3:59:56 PM EST |
| 43.00 | 1.80 | 2.20 | 2.00 | % | 0.05 | 0 | 0 | 0.43 | -0.36 | 0.05 | -0.03 | 3/23/2026 3:59:56 PM EST | |||
| 44.00 | 2.25 | 2.60 | 2.43 | % | 0.06 | 0 | 0 | 0.43 | -0.41 | 0.05 | -0.03 | 3/23/2026 3:59:56 PM EST | |||
| 45.00 | 2.65 | 3.10 | 2.88 | 4.10 | 0.00 | 0.00% | 0.06 | 0 | 10 | 0.42 | -0.47 | 0.06 | -0.03 | 3/12/2026 | 3/23/2026 3:59:56 PM EST |
| 46.00 | 3.20 | 3.70 | 3.45 | % | 0.07 | 0 | 0 | 0.42 | -0.52 | 0.06 | -0.03 | 3/23/2026 3:59:56 PM EST | |||
| 47.00 | 3.80 | 4.30 | 4.05 | % | 0.09 | 0 | 0 | 0.42 | -0.58 | 0.06 | -0.03 | 3/23/2026 3:59:56 PM EST | |||
| 48.00 | 4.40 | 4.90 | 4.65 | % | 0.10 | 0 | 0 | 0.41 | -0.63 | 0.05 | -0.03 | 3/23/2026 3:59:56 PM EST | |||
| 49.00 | 4.90 | 5.70 | 5.30 | % | 0.11 | 0 | 0 | 0.40 | -0.67 | 0.05 | -0.03 | 3/23/2026 3:59:56 PM EST | |||
| 50.00 | 5.90 | 6.50 | 6.20 | % | 0.12 | 0 | 0 | 0.42 | -0.72 | 0.05 | -0.02 | 3/23/2026 3:59:56 PM EST | |||
| 55.00 | 9.90 | 11.20 | 10.55 | % | 0.19 | 0 | 0 | 0.61 | -0.86 | 0.03 | -0.02 | 3/23/2026 3:59:56 PM EST | |||
| 60.00 | 14.70 | 15.90 | 15.30 | % | 0.26 | 0 | 0 | 0.68 | -0.94 | 0.02 | -0.01 | 3/23/2026 3:59:56 PM EST | |||
| 65.00 | 19.40 | 21.50 | 20.45 | % | 0.31 | 0 | 0 | 0.95 | -0.98 | 0.01 | 0.00 | 3/23/2026 3:59:56 PM EST |